752 lines
40 KiB
CSV
752 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,212900,9613374140,17090,17090,17090,17090,10944
|
|
20231128,212800,9613374140,17090,17090,17090,17090,0
|
|
20231128,212700,9613374140,17090,17090,17090,17090,0
|
|
20231128,212600,9613374140,17090,17090,17090,17090,0
|
|
20231128,212500,9613374140,17090,17090,17090,17090,0
|
|
20231128,212400,9613374140,17090,17090,17090,17090,0
|
|
20231128,212300,9613374140,17090,17090,17090,17090,0
|
|
20231128,212200,9613374140,17090,17090,17090,17090,0
|
|
20231128,212100,9613374140,17090,17090,17090,17090,0
|
|
20231128,212000,9613374140,17090,17090,17090,17090,0
|
|
20231128,211900,9613374140,17090,17090,17090,17090,0
|
|
20231128,211800,9613374140,17090,17090,17090,17090,0
|
|
20231128,211700,9613374140,17090,17090,17090,17090,0
|
|
20231128,211600,9613374140,17090,17090,17090,17090,0
|
|
20231128,211500,9613374140,17090,17090,17090,17090,0
|
|
20231128,211400,9613374140,17090,17090,17090,17090,0
|
|
20231128,211300,9613374140,17090,17090,17090,17090,0
|
|
20231128,211200,9613374140,17090,17090,17090,17090,0
|
|
20231128,211100,9613374140,17090,17090,17090,17090,0
|
|
20231128,211000,9613374140,17090,17090,17090,17090,0
|
|
20231128,210900,9613374140,17090,17090,17090,17090,0
|
|
20231128,210800,9613374140,17090,17090,17090,17090,0
|
|
20231128,210700,9613374140,17090,17090,17090,17090,0
|
|
20231128,210600,9613374140,17090,17090,17090,17090,0
|
|
20231128,210500,9613374140,17090,17090,17090,17090,0
|
|
20231128,210400,9613374140,17090,17090,17090,17090,0
|
|
20231128,210300,9613374140,17090,17090,17090,17090,0
|
|
20231128,210200,9613374140,17090,17090,17090,17090,0
|
|
20231128,210100,9613374140,17090,17090,17090,17090,0
|
|
20231128,210000,9613374140,17090,17090,17090,17090,0
|
|
20231128,205900,9613374140,17090,17090,17090,17090,10944
|
|
20231128,205800,9613374140,17090,17090,17090,17090,0
|
|
20231128,205700,9613374140,17090,17090,17090,17090,0
|
|
20231128,205600,9613374140,17090,17090,17090,17090,0
|
|
20231128,205500,9613374140,17090,17090,17090,17090,0
|
|
20231128,205400,9613374140,17090,17090,17090,17090,0
|
|
20231128,205300,9613374140,17090,17090,17090,17090,0
|
|
20231128,205200,9613374140,17090,17090,17090,17090,0
|
|
20231128,205100,9613374140,17090,17090,17090,17090,0
|
|
20231128,205000,9613374140,17090,17090,17090,17090,0
|
|
20231128,204900,9613374140,17090,17090,17090,17090,0
|
|
20231128,204800,9613374140,17090,17090,17090,17090,0
|
|
20231128,204700,9613374140,17090,17090,17090,17090,0
|
|
20231128,204600,9613374140,17090,17090,17090,17090,0
|
|
20231128,204500,9613374140,17090,17090,17090,17090,0
|
|
20231128,204400,9613374140,17090,17090,17090,17090,0
|
|
20231128,204300,9613374140,17090,17090,17090,17090,0
|
|
20231128,204200,9613374140,17090,17090,17090,17090,0
|
|
20231128,204100,9613374140,17090,17090,17090,17090,0
|
|
20231128,204000,9613374140,17090,17090,17090,17090,0
|
|
20231128,203900,9613374140,17090,17090,17090,17090,0
|
|
20231128,203800,9613374140,17090,17090,17090,17090,0
|
|
20231128,203700,9613374140,17090,17090,17090,17090,0
|
|
20231128,203600,9613374140,17090,17090,17090,17090,0
|
|
20231128,203500,9613374140,17090,17090,17090,17090,0
|
|
20231128,203400,9613374140,17090,17090,17090,17090,0
|
|
20231128,203300,9613374140,17090,17090,17090,17090,0
|
|
20231128,203200,9613374140,17090,17090,17090,17090,0
|
|
20231128,203100,9613374140,17090,17090,17090,17090,0
|
|
20231128,203000,9613374140,17090,17090,17090,17090,0
|
|
20231128,202900,9613374140,17090,17090,17090,17090,10944
|
|
20231128,202800,9613374140,17090,17090,17090,17090,0
|
|
20231128,202700,9613374140,17090,17090,17090,17090,0
|
|
20231128,202600,9613374140,17090,17090,17090,17090,0
|
|
20231128,202500,9613374140,17090,17090,17090,17090,0
|
|
20231128,202400,9613374140,17090,17090,17090,17090,0
|
|
20231128,202300,9613374140,17090,17090,17090,17090,0
|
|
20231128,202200,9613374140,17090,17090,17090,17090,0
|
|
20231128,202100,9613374140,17090,17090,17090,17090,0
|
|
20231128,202000,9613374140,17090,17090,17090,17090,0
|
|
20231128,201900,9613374140,17090,17090,17090,17090,0
|
|
20231128,201800,9613374140,17090,17090,17090,17090,0
|
|
20231128,201700,9613374140,17090,17090,17090,17090,0
|
|
20231128,201600,9613374140,17090,17090,17090,17090,0
|
|
20231128,201500,9613374140,17090,17090,17090,17090,0
|
|
20231128,201400,9613374140,17090,17090,17090,17090,0
|
|
20231128,201300,9613374140,17090,17090,17090,17090,0
|
|
20231128,201200,9613374140,17090,17090,17090,17090,0
|
|
20231128,201100,9613374140,17090,17090,17090,17090,0
|
|
20231128,201000,9613374140,17090,17090,17090,17090,0
|
|
20231128,200900,9613374140,17090,17090,17090,17090,0
|
|
20231128,200800,9613374140,17090,17090,17090,17090,0
|
|
20231128,200700,9613374140,17090,17090,17090,17090,0
|
|
20231128,200600,9613374140,17090,17090,17090,17090,0
|
|
20231128,200500,9613374140,17090,17090,17090,17090,0
|
|
20231128,200400,9613374140,17090,17090,17090,17090,0
|
|
20231128,200300,9613374140,17090,17090,17090,17090,0
|
|
20231128,200200,9613374140,17090,17090,17090,17090,0
|
|
20231128,200100,9613374140,17090,17090,17090,17090,0
|
|
20231128,200000,9613374140,17090,17090,17090,17090,0
|
|
20231128,195900,9613374140,17090,17090,17090,17090,10944
|
|
20231128,195800,9613374140,17090,17090,17090,17090,0
|
|
20231128,195700,9613374140,17090,17090,17090,17090,0
|
|
20231128,195600,9613374140,17090,17090,17090,17090,0
|
|
20231128,195500,9613374140,17090,17090,17090,17090,0
|
|
20231128,195400,9613374140,17090,17090,17090,17090,0
|
|
20231128,195300,9613374140,17090,17090,17090,17090,0
|
|
20231128,195200,9613374140,17090,17090,17090,17090,0
|
|
20231128,195100,9613374140,17090,17090,17090,17090,0
|
|
20231128,195000,9613374140,17090,17090,17090,17090,0
|
|
20231128,194900,9613374140,17090,17090,17090,17090,0
|
|
20231128,194800,9613374140,17090,17090,17090,17090,0
|
|
20231128,194700,9613374140,17090,17090,17090,17090,0
|
|
20231128,194600,9613374140,17090,17090,17090,17090,0
|
|
20231128,194500,9613374140,17090,17090,17090,17090,0
|
|
20231128,194400,9613374140,17090,17090,17090,17090,0
|
|
20231128,194300,9613374140,17090,17090,17090,17090,0
|
|
20231128,194200,9613374140,17090,17090,17090,17090,0
|
|
20231128,194100,9613374140,17090,17090,17090,17090,0
|
|
20231128,194000,9613374140,17090,17090,17090,17090,0
|
|
20231128,193900,9613374140,17090,17090,17090,17090,0
|
|
20231128,193800,9613374140,17090,17090,17090,17090,0
|
|
20231128,193700,9613374140,17090,17090,17090,17090,0
|
|
20231128,193600,9613374140,17090,17090,17090,17090,0
|
|
20231128,193500,9613374140,17090,17090,17090,17090,0
|
|
20231128,193400,9613374140,17090,17090,17090,17090,0
|
|
20231128,193300,9613374140,17090,17090,17090,17090,0
|
|
20231128,193200,9613374140,17090,17090,17090,17090,0
|
|
20231128,193100,9613374140,17090,17090,17090,17090,0
|
|
20231128,193000,9613374140,17090,17090,17090,17090,0
|
|
20231128,192900,9613374140,17090,17090,17090,17090,10944
|
|
20231128,192800,9613374140,17090,17090,17090,17090,0
|
|
20231128,192700,9613374140,17090,17090,17090,17090,0
|
|
20231128,192600,9613374140,17090,17090,17090,17090,0
|
|
20231128,192500,9613374140,17090,17090,17090,17090,0
|
|
20231128,192400,9613374140,17090,17090,17090,17090,0
|
|
20231128,192300,9613374140,17090,17090,17090,17090,0
|
|
20231128,192200,9613374140,17090,17090,17090,17090,0
|
|
20231128,192100,9613374140,17090,17090,17090,17090,0
|
|
20231128,192000,9613374140,17090,17090,17090,17090,0
|
|
20231128,191900,9613374140,17090,17090,17090,17090,0
|
|
20231128,191800,9613374140,17090,17090,17090,17090,0
|
|
20231128,191700,9613374140,17090,17090,17090,17090,0
|
|
20231128,191600,9613374140,17090,17090,17090,17090,0
|
|
20231128,191500,9613374140,17090,17090,17090,17090,0
|
|
20231128,191400,9613374140,17090,17090,17090,17090,0
|
|
20231128,191300,9613374140,17090,17090,17090,17090,0
|
|
20231128,191200,9613374140,17090,17090,17090,17090,0
|
|
20231128,191100,9613374140,17090,17090,17090,17090,0
|
|
20231128,191000,9613374140,17090,17090,17090,17090,0
|
|
20231128,190900,9613374140,17090,17090,17090,17090,0
|
|
20231128,190800,9613374140,17090,17090,17090,17090,0
|
|
20231128,190700,9613374140,17090,17090,17090,17090,0
|
|
20231128,190600,9613374140,17090,17090,17090,17090,0
|
|
20231128,190500,9613374140,17090,17090,17090,17090,0
|
|
20231128,190400,9613374140,17090,17090,17090,17090,0
|
|
20231128,190300,9613374140,17090,17090,17090,17090,0
|
|
20231128,190200,9613374140,17090,17090,17090,17090,0
|
|
20231128,190100,9613374140,17090,17090,17090,17090,0
|
|
20231128,190000,9613374140,17090,17090,17090,17090,0
|
|
20231128,185900,9613374140,17090,17090,17090,17090,10944
|
|
20231128,185800,9613374140,17090,17090,17090,17090,0
|
|
20231128,185700,9613374140,17090,17090,17090,17090,0
|
|
20231128,185600,9613374140,17090,17090,17090,17090,0
|
|
20231128,185500,9613374140,17090,17090,17090,17090,0
|
|
20231128,185400,9613374140,17090,17090,17090,17090,0
|
|
20231128,185300,9613374140,17090,17090,17090,17090,0
|
|
20231128,185200,9613374140,17090,17090,17090,17090,0
|
|
20231128,185100,9613374140,17090,17090,17090,17090,0
|
|
20231128,185000,9613374140,17090,17090,17090,17090,0
|
|
20231128,184900,9613374140,17090,17090,17090,17090,0
|
|
20231128,184800,9613374140,17090,17090,17090,17090,0
|
|
20231128,184700,9613374140,17090,17090,17090,17090,0
|
|
20231128,184600,9613374140,17090,17090,17090,17090,0
|
|
20231128,184500,9613374140,17090,17090,17090,17090,0
|
|
20231128,184400,9613374140,17090,17090,17090,17090,0
|
|
20231128,184300,9613374140,17090,17090,17090,17090,0
|
|
20231128,184200,9613374140,17090,17090,17090,17090,0
|
|
20231128,184100,9613374140,17090,17090,17090,17090,0
|
|
20231128,184000,9613374140,17090,17090,17090,17090,0
|
|
20231128,183900,9613374140,17090,17090,17090,17090,0
|
|
20231128,183800,9613374140,17090,17090,17090,17090,0
|
|
20231128,183700,9613374140,17090,17090,17090,17090,0
|
|
20231128,183600,9613374140,17090,17090,17090,17090,0
|
|
20231128,183500,9613374140,17090,17090,17090,17090,0
|
|
20231128,183400,9613374140,17090,17090,17090,17090,0
|
|
20231128,183300,9613374140,17090,17090,17090,17090,0
|
|
20231128,183200,9613374140,17090,17090,17090,17090,0
|
|
20231128,183100,9613374140,17090,17090,17090,17090,0
|
|
20231128,183000,9613374140,17090,17090,17090,17090,0
|
|
20231128,182900,9613374140,17090,17090,17090,17090,10944
|
|
20231128,182800,9613374140,17090,17090,17090,17090,0
|
|
20231128,182700,9613374140,17090,17090,17090,17090,0
|
|
20231128,182600,9613374140,17090,17090,17090,17090,0
|
|
20231128,182500,9613374140,17090,17090,17090,17090,0
|
|
20231128,182400,9613374140,17090,17090,17090,17090,0
|
|
20231128,182300,9613374140,17090,17090,17090,17090,0
|
|
20231128,182200,9613374140,17090,17090,17090,17090,0
|
|
20231128,182100,9613374140,17090,17090,17090,17090,0
|
|
20231128,182000,9613374140,17090,17090,17090,17090,0
|
|
20231128,181900,9613374140,17090,17090,17090,17090,0
|
|
20231128,181800,9613374140,17090,17090,17090,17090,0
|
|
20231128,181700,9613374140,17090,17090,17090,17090,0
|
|
20231128,181600,9613374140,17090,17090,17090,17090,0
|
|
20231128,181500,9613374140,17090,17090,17090,17090,0
|
|
20231128,181400,9613374140,17090,17090,17090,17090,0
|
|
20231128,181300,9613374140,17090,17090,17090,17090,0
|
|
20231128,181200,9613374140,17090,17090,17090,17090,0
|
|
20231128,181100,9613374140,17090,17090,17090,17090,0
|
|
20231128,181000,9613374140,17090,17090,17090,17090,0
|
|
20231128,180900,9613374140,17090,17090,17090,17090,0
|
|
20231128,180800,9613374140,17090,17090,17090,17090,0
|
|
20231128,180700,9613374140,17090,17090,17090,17090,0
|
|
20231128,180600,9613374140,17090,17090,17090,17090,0
|
|
20231128,180500,9613374140,17090,17090,17090,17090,0
|
|
20231128,180400,9613374140,17090,17090,17090,17090,0
|
|
20231128,180300,9613374140,17090,17090,17090,17090,0
|
|
20231128,180200,9613374140,17090,17090,17090,17090,0
|
|
20231128,180100,9613374140,17090,17090,17090,17090,0
|
|
20231128,180000,9613374140,17090,17090,17090,17090,0
|
|
20231128,175900,9613374140,17090,17090,17090,17090,10944
|
|
20231128,175800,9613374140,17090,17090,17090,17090,0
|
|
20231128,175700,9613374140,17090,17090,17090,17090,0
|
|
20231128,175600,9613374140,17090,17090,17090,17090,0
|
|
20231128,175500,9613374140,17090,17090,17090,17090,0
|
|
20231128,175400,9613374140,17090,17090,17090,17090,0
|
|
20231128,175300,9613374140,17090,17090,17090,17090,0
|
|
20231128,175200,9613374140,17090,17090,17090,17090,0
|
|
20231128,175100,9613374140,17090,17090,17090,17090,0
|
|
20231128,175000,9613374140,17090,17090,17090,17090,0
|
|
20231128,174900,9613374140,17090,17090,17090,17090,0
|
|
20231128,174800,9613374140,17090,17090,17090,17090,0
|
|
20231128,174700,9613374140,17090,17090,17090,17090,0
|
|
20231128,174600,9613374140,17090,17090,17090,17090,0
|
|
20231128,174500,9613374140,17090,17090,17090,17090,0
|
|
20231128,174400,9613374140,17090,17090,17090,17090,0
|
|
20231128,174300,9613374140,17090,17090,17090,17090,0
|
|
20231128,174200,9613374140,17090,17090,17090,17090,0
|
|
20231128,174100,9613374140,17090,17090,17090,17090,0
|
|
20231128,174000,9613374140,17090,17090,17090,17090,0
|
|
20231128,173900,9613374140,17090,17090,17090,17090,0
|
|
20231128,173800,9613374140,17090,17090,17090,17090,0
|
|
20231128,173700,9613374140,17090,17090,17090,17090,0
|
|
20231128,173600,9613374140,17090,17090,17090,17090,0
|
|
20231128,173500,9613374140,17090,17090,17090,17090,0
|
|
20231128,173400,9613374140,17090,17090,17090,17090,0
|
|
20231128,173300,9613374140,17090,17090,17090,17090,0
|
|
20231128,173200,9613374140,17090,17090,17090,17090,0
|
|
20231128,173100,9613374140,17090,17090,17090,17090,0
|
|
20231128,173000,9613374140,17090,17090,17090,17090,0
|
|
20231128,172900,9613374140,17090,17090,17090,17090,10944
|
|
20231128,172800,9613374140,17090,17090,17090,17090,0
|
|
20231128,172700,9613374140,17090,17090,17090,17090,0
|
|
20231128,172600,9613374140,17090,17090,17090,17090,0
|
|
20231128,172500,9613374140,17090,17090,17090,17090,0
|
|
20231128,172400,9613374140,17090,17090,17090,17090,0
|
|
20231128,172300,9613374140,17090,17090,17090,17090,0
|
|
20231128,172200,9613374140,17090,17090,17090,17090,0
|
|
20231128,172100,9613374140,17090,17090,17090,17090,0
|
|
20231128,172000,9613374140,17090,17090,17090,17090,0
|
|
20231128,171900,9613374140,17090,17090,17090,17090,0
|
|
20231128,171800,9613374140,17090,17090,17090,17090,0
|
|
20231128,171700,9613374140,17090,17090,17090,17090,0
|
|
20231128,171600,9613374140,17090,17090,17090,17090,0
|
|
20231128,171500,9613374140,17090,17090,17090,17090,0
|
|
20231128,171400,9613374140,17090,17090,17090,17090,0
|
|
20231128,171300,9613374140,17090,17090,17090,17090,0
|
|
20231128,171200,9613374140,17090,17090,17090,17090,0
|
|
20231128,171100,9613374140,17090,17090,17090,17090,0
|
|
20231128,171000,9613374140,17090,17090,17090,17090,0
|
|
20231128,170900,9613374140,17090,17090,17090,17090,0
|
|
20231128,170800,9613374140,17090,17090,17090,17090,0
|
|
20231128,170700,9613374140,17090,17090,17090,17090,0
|
|
20231128,170600,9613374140,17090,17090,17090,17090,0
|
|
20231128,170500,9613374140,17090,17090,17090,17090,0
|
|
20231128,170400,9613374140,17090,17090,17090,17090,0
|
|
20231128,170300,9613374140,17090,17090,17090,17090,0
|
|
20231128,170200,9613374140,17090,17090,17090,17090,0
|
|
20231128,170100,9613374140,17090,17090,17090,17090,0
|
|
20231128,170000,9613374140,17090,17090,17090,17090,0
|
|
20231128,165900,9613374140,17090,17090,17090,17090,10944
|
|
20231128,165800,9613374140,17090,17090,17090,17090,0
|
|
20231128,165700,9613374140,17090,17090,17090,17090,0
|
|
20231128,165600,9613374140,17090,17090,17090,17090,0
|
|
20231128,165500,9613374140,17090,17090,17090,17090,0
|
|
20231128,165400,9613374140,17090,17090,17090,17090,0
|
|
20231128,165300,9613374140,17090,17090,17090,17090,0
|
|
20231128,165200,9613374140,17090,17090,17090,17090,0
|
|
20231128,165100,9613374140,17090,17090,17090,17090,0
|
|
20231128,165000,9613374140,17090,17090,17090,17090,0
|
|
20231128,164900,9613374140,17090,17090,17090,17090,0
|
|
20231128,164800,9613374140,17090,17090,17090,17090,0
|
|
20231128,164700,9613374140,17090,17090,17090,17090,0
|
|
20231128,164600,9613374140,17090,17090,17090,17090,0
|
|
20231128,164500,9613374140,17090,17090,17090,17090,0
|
|
20231128,164400,9613374140,17090,17090,17090,17090,0
|
|
20231128,164300,9613374140,17090,17090,17090,17090,0
|
|
20231128,164200,9613374140,17090,17090,17090,17090,0
|
|
20231128,164100,9613374140,17090,17090,17090,17090,0
|
|
20231128,164000,9613374140,17090,17090,17090,17090,0
|
|
20231128,163900,9613374140,17090,17090,17090,17090,0
|
|
20231128,163800,9613374140,17090,17090,17090,17090,0
|
|
20231128,163700,9613374140,17090,17090,17090,17090,0
|
|
20231128,163600,9613374140,17090,17090,17090,17090,0
|
|
20231128,163500,9613374140,17090,17090,17090,17090,0
|
|
20231128,163400,9613374140,17090,17090,17090,17090,0
|
|
20231128,163300,9613374140,17090,17090,17090,17090,0
|
|
20231128,163200,9613374140,17090,17090,17090,17090,0
|
|
20231128,163100,9613374140,17090,17090,17090,17090,0
|
|
20231128,163000,9613374140,17090,17090,17090,17090,0
|
|
20231128,162900,9613374140,17090,17090,17090,17090,10944
|
|
20231128,162800,9613374140,17090,17090,17090,17090,0
|
|
20231128,162700,9613374140,17090,17090,17090,17090,0
|
|
20231128,162600,9613374140,17090,17090,17090,17090,0
|
|
20231128,162500,9613374140,17090,17090,17090,17090,0
|
|
20231128,162400,9613374140,17090,17090,17090,17090,0
|
|
20231128,162300,9613374140,17090,17090,17090,17090,0
|
|
20231128,162200,9613374140,17090,17090,17090,17090,0
|
|
20231128,162100,9613374140,17090,17090,17090,17090,0
|
|
20231128,162000,9613374140,17090,17090,17090,17090,0
|
|
20231128,161900,9613374140,17090,17090,17090,17090,0
|
|
20231128,161800,9613374140,17090,17090,17090,17090,0
|
|
20231128,161700,9613374140,17090,17090,17090,17090,0
|
|
20231128,161600,9613374140,17090,17090,17090,17090,0
|
|
20231128,161500,9613374140,17090,17090,17090,17090,0
|
|
20231128,161400,9613374140,17090,17090,17090,17090,0
|
|
20231128,161300,9613374140,17090,17090,17090,17090,0
|
|
20231128,161200,9613374140,17090,17090,17090,17090,0
|
|
20231128,161100,9613374140,17090,17090,17090,17090,0
|
|
20231128,161000,9613374140,17090,17090,17090,17090,0
|
|
20231128,160900,9613374140,17090,17090,17090,17090,0
|
|
20231128,160800,9613374140,17090,17090,17090,17090,0
|
|
20231128,160700,9613374140,17090,17090,17090,17090,0
|
|
20231128,160600,9613374140,17090,17090,17090,17090,0
|
|
20231128,160500,9613374140,17090,17090,17090,17090,0
|
|
20231128,160400,9613374140,17090,17090,17090,17090,0
|
|
20231128,160300,9613374140,17090,17090,17090,17090,0
|
|
20231128,160200,9613374140,17090,17090,17090,17090,0
|
|
20231128,160100,9613374140,17090,17090,17090,17090,0
|
|
20231128,160000,9613374140,17090,17090,17090,17090,0
|
|
20231128,155900,9613374140,17090,17090,17090,17090,10944
|
|
20231128,155800,9613374140,17090,17090,17090,17090,0
|
|
20231128,155700,9613374140,17090,17090,17090,17090,0
|
|
20231128,155600,9613374140,17090,17090,17090,17090,0
|
|
20231128,155500,9613374140,17090,17090,17090,17090,0
|
|
20231128,155400,9613374140,17090,17090,17090,17090,0
|
|
20231128,155300,9613374140,17090,17090,17090,17090,0
|
|
20231128,155200,9613374140,17090,17090,17090,17090,0
|
|
20231128,155100,9613374140,17090,17090,17090,17090,0
|
|
20231128,155000,9613374140,17090,17090,17090,17090,0
|
|
20231128,154900,9613374140,17090,17090,17090,17090,0
|
|
20231128,154800,9613374140,17090,17090,17090,17090,0
|
|
20231128,154700,9613374140,17090,17090,17090,17090,0
|
|
20231128,154600,9613374140,17090,17090,17090,17090,0
|
|
20231128,154500,9613374140,17090,17090,17090,17090,0
|
|
20231128,154400,9613374140,17090,17090,17090,17090,0
|
|
20231128,154300,9613374140,17090,17090,17090,17090,0
|
|
20231128,154200,9613374140,17090,17090,17090,17090,0
|
|
20231128,154100,9613374140,17090,17090,17090,17090,0
|
|
20231128,154000,9613374140,17090,17090,17090,17090,0
|
|
20231128,153900,9613374140,17090,17090,17090,17090,0
|
|
20231128,153800,9613374140,17090,17090,17090,17090,0
|
|
20231128,153700,9613374140,17090,17090,17090,17090,0
|
|
20231128,153600,9613374140,17090,17090,17090,17090,0
|
|
20231128,153500,9613374140,17090,17090,17090,17090,0
|
|
20231128,153400,9613374140,17090,17090,17090,17090,0
|
|
20231128,153300,9613374140,17090,17090,17090,17090,0
|
|
20231128,153200,9613374140,17090,17090,17090,17090,0
|
|
20231128,153100,9613374140,17090,17090,17090,17090,0
|
|
20231128,153000,9613374140,17090,17090,17090,17090,10944
|
|
20231128,152900,9426341180,17090,17090,17090,17090,0
|
|
20231128,152800,9426341180,17090,17090,17090,17090,0
|
|
20231128,152700,9426341180,17090,17090,17090,17090,0
|
|
20231128,152600,9426341180,17090,17090,17090,17090,0
|
|
20231128,152500,9426341180,17090,17090,17090,17090,0
|
|
20231128,152400,9426341180,17090,17090,17090,17090,0
|
|
20231128,152300,9426341180,17090,17090,17090,17090,0
|
|
20231128,152200,9426341180,17090,17090,17090,17090,0
|
|
20231128,152100,9426341180,17090,17090,17090,17090,0
|
|
20231128,152000,9426341180,17090,17090,17090,17090,0
|
|
20231128,151900,9426341180,17090,17100,17110,17060,2262
|
|
20231128,151800,9387719120,17110,17080,17110,17070,1297
|
|
20231128,151700,9365549350,17080,17100,17100,17070,1384
|
|
20231128,151600,9341895210,17090,17080,17090,17070,1126
|
|
20231128,151500,9322658960,17080,17090,17090,17080,1200
|
|
20231128,151400,9302161480,17080,17090,17100,17080,102
|
|
20231128,151300,9300418970,17070,17100,17110,17070,1914
|
|
20231128,151200,9267696710,17110,17110,17110,17080,1270
|
|
20231128,151100,9245982060,17120,17040,17120,17040,2329
|
|
20231128,151000,9206199390,17020,17010,17040,17000,4187
|
|
20231128,150900,9134957400,17010,17020,17020,17010,174
|
|
20231128,150800,9131997430,17020,17020,17020,17000,339
|
|
20231128,150700,9126230550,17020,17010,17020,17000,101
|
|
20231128,150600,9124513430,17000,16990,17010,16990,1463
|
|
20231128,150500,9099647120,16990,16980,16990,16980,271
|
|
20231128,150400,9095045180,16980,16980,16990,16980,194
|
|
20231128,150300,9091750870,16980,16980,16980,16960,647
|
|
20231128,150200,9080770770,16980,17000,17000,16980,478
|
|
20231128,150100,9072650530,17010,17000,17010,17000,423
|
|
20231128,150000,9065456510,17000,16980,17000,16980,2140
|
|
20231128,145900,9029101610,16980,16980,16980,16970,95
|
|
20231128,145800,9027488640,16980,16970,16990,16970,40
|
|
20231128,145700,9026809400,16990,16950,16990,16940,1152
|
|
20231128,145600,9007283260,16940,16960,16960,16900,3817
|
|
20231128,145500,8942721110,16960,16990,16990,16960,698
|
|
20231128,145400,8930877580,16990,16990,17000,16990,896
|
|
20231128,145300,8915654200,17000,16990,17000,16990,182
|
|
20231128,145200,8912562010,16990,16990,17000,16970,280
|
|
20231128,145100,8907805500,17000,16990,17000,16990,377
|
|
20231128,145000,8901398280,16990,16990,16990,16970,175
|
|
20231128,144900,8898425680,16980,17000,17000,16980,208
|
|
20231128,144800,8894890180,17000,17000,17000,16950,1345
|
|
20231128,144700,8872073000,17000,17020,17020,16980,369
|
|
20231128,144600,8865800420,17020,16980,17020,16980,339
|
|
20231128,144500,8860042070,16980,16980,16980,16970,206
|
|
20231128,144400,8856544290,16980,16990,16990,16960,642
|
|
20231128,144300,8845647170,16990,16980,16990,16980,338
|
|
20231128,144200,8839907100,16980,16980,16980,16970,282
|
|
20231128,144100,8835119840,16980,17040,17040,16980,2241
|
|
20231128,144000,8797042480,17030,17040,17050,16990,1657
|
|
20231128,143900,8768867430,17050,17040,17050,17030,662
|
|
20231128,143800,8757587870,17030,17020,17040,17020,287
|
|
20231128,143700,8752700930,17020,17020,17030,17010,711
|
|
20231128,143600,8740598970,17020,17000,17020,16990,1691
|
|
20231128,143500,8711859930,16990,17000,17000,16990,945
|
|
20231128,143400,8695794950,17000,16990,17000,16990,526
|
|
20231128,143300,8686857230,16990,16980,16990,16980,794
|
|
20231128,143200,8673367240,16980,16970,16980,16960,220
|
|
20231128,143100,8669632210,16970,16990,16990,16970,204
|
|
20231128,143000,8666168440,16990,16980,16990,16980,159
|
|
20231128,142900,8663467790,16970,16980,16990,16970,517
|
|
20231128,142800,8654689860,16980,16980,16990,16980,297
|
|
20231128,142700,8649644240,16990,16980,16990,16950,1667
|
|
20231128,142600,8621365990,16950,16980,16980,16950,258
|
|
20231128,142500,8616988030,16960,16960,16960,16960,128
|
|
20231128,142400,8614817150,16960,16980,16980,16950,645
|
|
20231128,142300,8603877160,16980,16990,16990,16980,223
|
|
20231128,142200,8600090090,16980,16990,16990,16980,53
|
|
20231128,142100,8599189830,16990,16980,16990,16940,1874
|
|
20231128,142000,8567422980,16980,16990,16990,16980,170
|
|
20231128,141900,8564534780,17000,16940,17000,16940,56
|
|
20231128,141800,8563583470,16940,17000,17000,16940,239
|
|
20231128,141700,8559532920,16940,16990,17000,16940,919
|
|
20231128,141600,8543926380,16990,17000,17000,16950,253
|
|
20231128,141500,8539628390,17000,16970,17000,16970,2413
|
|
20231128,141400,8498618560,16940,16950,16980,16940,1445
|
|
20231128,141300,8474129450,16940,16980,16980,16940,1754
|
|
20231128,141200,8444404300,16980,16980,16980,16980,168
|
|
20231128,141100,8441551660,16990,16970,16990,16970,332
|
|
20231128,141000,8435914650,16950,16980,16980,16950,302
|
|
20231128,140900,8430795720,16950,16950,16950,16950,27
|
|
20231128,140800,8430338070,16940,16950,16960,16940,539
|
|
20231128,140700,8421203030,16950,16990,17000,16950,1696
|
|
20231128,140600,8392436480,16990,16980,17000,16980,341
|
|
20231128,140500,8386643410,16980,16990,17000,16980,379
|
|
20231128,140400,8380204490,16980,16980,17000,16980,722
|
|
20231128,140300,8367940950,16980,16980,16980,16970,599
|
|
20231128,140200,8357775480,16980,16980,16990,16970,307
|
|
20231128,140100,8352564860,16980,16970,16980,16970,455
|
|
20231128,140000,8344840450,16980,16980,17000,16980,1542
|
|
20231128,135900,8318645930,16980,16950,16990,16940,887
|
|
20231128,135800,8303598330,16940,16940,16950,16930,466
|
|
20231128,135700,8295703600,16930,16910,16950,16910,1720
|
|
20231128,135600,8266607910,16910,16920,16920,16890,481
|
|
20231128,135500,8258477670,16900,16900,16920,16880,1121
|
|
20231128,135400,8239540140,16900,16910,16910,16880,949
|
|
20231128,135300,8223505930,16880,16860,16910,16860,2131
|
|
20231128,135200,8187490330,16850,16870,16890,16850,3665
|
|
20231128,135100,8125668900,16870,16910,16910,16840,2779
|
|
20231128,135000,8078794810,16900,16950,16960,16900,7797
|
|
20231128,134900,7946908410,16950,16980,16990,16950,3674
|
|
20231128,134800,7884580950,16980,17000,17000,16980,916
|
|
20231128,134700,7869014200,16990,16990,17000,16980,1315
|
|
20231128,134600,7846679510,17000,17000,17000,16980,1916
|
|
20231128,134500,7814137170,17000,17030,17030,16990,12133
|
|
20231128,134400,7607878650,17030,17030,17040,17020,143
|
|
20231128,134300,7605444060,17040,17040,17040,17030,77
|
|
20231128,134200,7604132550,17020,17050,17050,17020,282
|
|
20231128,134100,7599328320,17050,17010,17060,17010,144
|
|
20231128,134000,7596874150,17010,17010,17020,17000,4490
|
|
20231128,133900,7520511200,17020,17060,17060,17020,4654
|
|
20231128,133800,7441244160,17050,17060,17060,17050,164
|
|
20231128,133700,7438446940,17060,17060,17060,17050,359
|
|
20231128,133600,7432325780,17050,17060,17060,17050,965
|
|
20231128,133500,7415868470,17060,17070,17070,17060,113
|
|
20231128,133400,7413940560,17060,17080,17080,17060,16
|
|
20231128,133300,7413667440,17080,17070,17080,17060,393
|
|
20231128,133200,7406960890,17070,17060,17080,17060,449
|
|
20231128,133100,7399299030,17060,17060,17070,17060,1019
|
|
20231128,133000,7381913700,17060,17060,17060,17050,322
|
|
20231128,132900,7376421040,17060,17060,17070,17050,286
|
|
20231128,132800,7371543910,17050,17060,17070,17050,289
|
|
20231128,132700,7366614720,17050,17050,17050,17040,515
|
|
20231128,132600,7357834720,17050,17050,17050,17040,151
|
|
20231128,132500,7355261280,17050,17060,17060,17040,869
|
|
20231128,132400,7340441590,17060,17070,17070,17050,1106
|
|
20231128,132300,7321580350,17050,17040,17060,17040,580
|
|
20231128,132200,7311691000,17050,17050,17060,17050,624
|
|
20231128,132100,7301051580,17050,17060,17060,17050,123
|
|
20231128,132000,7298953940,17050,17050,17060,17050,135
|
|
20231128,131900,7296651390,17060,17060,17060,17060,70
|
|
20231128,131800,7295457190,17060,17070,17070,17050,1926
|
|
20231128,131700,7262602230,17070,17080,17080,17070,639
|
|
20231128,131600,7251689370,17080,17080,17080,17080,22
|
|
20231128,131500,7251313610,17080,17080,17090,17080,99
|
|
20231128,131400,7249622560,17080,17090,17090,17080,571
|
|
20231128,131300,7239869360,17090,17090,17090,17080,336
|
|
20231128,131200,7234130240,17090,17090,17090,17080,649
|
|
20231128,131100,7223038880,17090,17090,17090,17090,23
|
|
20231128,131000,7222645810,17090,17080,17090,17080,43
|
|
20231128,130900,7221911230,17100,17090,17100,17080,301
|
|
20231128,130800,7216768370,17100,17090,17100,17090,476
|
|
20231128,130700,7208631420,17090,17090,17090,17090,250
|
|
20231128,130600,7204358920,17100,17080,17100,17080,229
|
|
20231128,130500,7200444790,17100,17100,17100,17070,138
|
|
20231128,130400,7198088870,17070,17080,17090,17070,779
|
|
20231128,130300,7184785690,17080,17060,17080,17060,34
|
|
20231128,130200,7184205530,17080,17080,17080,17060,144
|
|
20231128,130100,7181748090,17080,17080,17080,17080,10
|
|
20231128,130000,7181577290,17080,17070,17080,17050,476
|
|
20231128,125900,7173457800,17070,17080,17080,17070,69
|
|
20231128,125800,7172279760,17090,17080,17100,17060,279
|
|
20231128,125700,7167513590,17080,17070,17080,17060,429
|
|
20231128,125600,7160191810,17070,17070,17070,17070,30
|
|
20231128,125500,7159679710,17070,17070,17080,17040,355
|
|
20231128,125400,7153626140,17040,17030,17050,17030,354
|
|
20231128,125300,7147594130,17020,17040,17040,17020,2051
|
|
20231128,125200,7112673620,17030,17030,17040,17030,408
|
|
20231128,125100,7105725250,17030,17030,17040,17030,1932
|
|
20231128,125000,7072822900,17040,17060,17060,17040,2312
|
|
20231128,124900,7033411810,17050,17060,17080,17050,768
|
|
20231128,124800,7020310500,17060,17070,17070,17060,296
|
|
20231128,124700,7015260430,17070,17060,17070,17060,296
|
|
20231128,124600,7010209880,17060,17060,17060,17050,335
|
|
20231128,124500,7004495810,17060,17050,17060,17050,550
|
|
20231128,124400,6995117280,17050,17080,17080,17040,3092
|
|
20231128,124300,6942388830,17070,17080,17080,17070,450
|
|
20231128,124200,6934707190,17080,17070,17080,17070,188
|
|
20231128,124100,6931496470,17070,17070,17070,17060,252
|
|
20231128,124000,6927194940,17060,17070,17080,17060,2152
|
|
20231128,123900,6890453220,17070,17090,17090,17050,5972
|
|
20231128,123800,6788531790,17090,17090,17110,17090,808
|
|
20231128,123700,6774719190,17090,17100,17100,17090,2330
|
|
20231128,123600,6734888630,17110,17120,17120,17110,802
|
|
20231128,123500,6721166070,17110,17120,17120,17110,22
|
|
20231128,123400,6720789620,17110,17110,17110,17100,771
|
|
20231128,123300,6707601350,17110,17120,17120,17110,369
|
|
20231128,123200,6701287610,17100,17120,17120,17100,1237
|
|
20231128,123100,6680124680,17110,17120,17120,17110,988
|
|
20231128,123000,6663217840,17130,17120,17130,17120,1507
|
|
20231128,122900,6637416860,17120,17130,17130,17120,838
|
|
20231128,122800,6623067290,17130,17120,17130,17120,44
|
|
20231128,122700,6622313980,17120,17120,17130,17120,238
|
|
20231128,122600,6618239280,17120,17130,17130,17120,215
|
|
20231128,122500,6614556460,17130,17130,17130,17130,94
|
|
20231128,122400,6612946240,17130,17130,17130,17120,619
|
|
20231128,122300,6602346760,17130,17140,17150,17130,995
|
|
20231128,122200,6585296470,17150,17150,17150,17140,948
|
|
20231128,122100,6569045890,17150,17140,17150,17140,612
|
|
20231128,122000,6558552190,17140,17140,17150,17130,218
|
|
20231128,121900,6554817130,17150,17160,17160,17150,96
|
|
20231128,121800,6553170710,17160,17170,17170,17160,6
|
|
20231128,121700,6553067720,17170,17170,17170,17160,76
|
|
20231128,121600,6551762820,17170,17120,17170,17120,21
|
|
20231128,121500,6551402720,17120,17120,17120,17120,84
|
|
20231128,121400,6549964640,17150,17160,17160,17150,4
|
|
20231128,121300,6549896020,17110,17120,17180,17110,314
|
|
20231128,121200,6544520400,17120,17150,17170,17120,170
|
|
20231128,121100,6541607140,17150,17120,17150,17120,1418
|
|
20231128,121000,6517312580,17140,17120,17140,17110,1184
|
|
20231128,120900,6497039590,17120,17120,17120,17120,129
|
|
20231128,120800,6494831110,17130,17130,17130,17120,228
|
|
20231128,120700,6490926740,17130,17130,17130,17120,48
|
|
20231128,120600,6490104790,17130,17140,17140,17120,652
|
|
20231128,120500,6478935400,17140,17150,17150,17140,341
|
|
20231128,120400,6473090330,17150,17180,17180,17150,42
|
|
20231128,120300,6472369760,17180,17180,17180,17180,49
|
|
20231128,120200,6471527940,17190,17180,17190,17130,1793
|
|
20231128,120100,6440765370,17180,17160,17180,17160,128
|
|
20231128,120000,6438568850,17160,17160,17160,17160,2
|
|
20231128,115900,6438534530,17180,17150,17180,17150,379
|
|
20231128,115800,6432031980,17150,17160,17160,17150,164
|
|
20231128,115700,6429219350,17160,17160,17160,17160,1
|
|
20231128,115600,6429202190,17150,17150,17160,17150,197
|
|
20231128,115500,6425823480,17140,17160,17160,17140,68
|
|
20231128,115400,6424657740,17160,17160,17160,17160,7
|
|
20231128,115300,6424537620,17160,17160,17160,17160,104
|
|
20231128,115200,6422752980,17130,17140,17140,17130,97
|
|
20231128,115100,6421090870,17140,17140,17140,17130,62
|
|
20231128,115000,6420028690,17140,17140,17140,17140,68
|
|
20231128,114900,6418863170,17140,17140,17140,17130,52
|
|
20231128,114800,6417972380,17140,17120,17140,17120,195
|
|
20231128,114700,6414633850,17140,17140,17140,17120,1344
|
|
20231128,114600,6391605070,17140,17140,17140,17140,72
|
|
20231128,114500,6390370990,17140,17130,17140,17120,333
|
|
20231128,114400,6384666700,17130,17120,17130,17120,336
|
|
20231128,114300,6378912750,17130,17130,17140,17130,1075
|
|
20231128,114200,6360497840,17130,17140,17140,17130,265
|
|
20231128,114100,6355957000,17140,17150,17150,17140,1775
|
|
20231128,114000,6325526920,17150,17170,17180,17150,2403
|
|
20231128,113900,6284303110,17180,17170,17190,17170,1191
|
|
20231128,113800,6263852960,17170,17180,17190,17170,672
|
|
20231128,113700,6252310200,17180,17180,17190,17180,37
|
|
20231128,113600,6251674520,17190,17180,17190,17180,243
|
|
20231128,113500,6247499650,17190,17190,17190,17180,327
|
|
20231128,113400,6241881370,17190,17170,17190,17170,766
|
|
20231128,113300,6228721810,17180,17180,17180,17180,751
|
|
20231128,113200,6215819630,17180,17190,17190,17180,1558
|
|
20231128,113100,6189045160,17190,17190,17200,17190,289
|
|
20231128,113000,6184077120,17200,17190,17200,17190,21
|
|
20231128,112900,6183716050,17190,17190,17200,17190,414
|
|
20231128,112800,6176596600,17190,17200,17200,17180,258
|
|
20231128,112700,6172161480,17210,17210,17210,17210,3
|
|
20231128,112600,6172109850,17210,17170,17210,17170,53
|
|
20231128,112500,6171198720,17220,17230,17230,17160,805
|
|
20231128,112400,6157367920,17200,17210,17220,17200,60
|
|
20231128,112300,6156335280,17220,17220,17230,17210,116
|
|
20231128,112200,6154337950,17220,17200,17220,17200,73
|
|
20231128,112100,6153082250,17200,17190,17200,17170,176
|
|
20231128,112000,6150057430,17180,17210,17230,17180,492
|
|
20231128,111900,6141603560,17200,17190,17200,17190,202
|
|
20231128,111800,6138130630,17190,17190,17190,17170,529
|
|
20231128,111700,6129042050,17190,17190,17200,17180,225
|
|
20231128,111600,6125173350,17180,17180,17180,17170,99
|
|
20231128,111500,6123472870,17190,17190,17190,17190,9
|
|
20231128,111400,6123318160,17160,17170,17170,17160,69
|
|
20231128,111300,6122133920,17160,17170,17170,17160,1202
|
|
20231128,111200,6101496030,17170,17170,17170,17170,1106
|
|
20231128,111100,6082506010,17170,17140,17170,17140,329
|
|
20231128,111000,6076861590,17140,17170,17170,17140,17
|
|
20231128,110900,6076570150,17130,17170,17170,17130,2308
|
|
20231128,110800,6036964510,17170,17180,17190,17170,1202
|
|
20231128,110700,6016323330,17180,17230,17230,17180,453
|
|
20231128,110600,6008530320,17230,17180,17240,17170,2176
|
|
20231128,110500,5971062040,17190,17160,17190,17160,955
|
|
20231128,110400,5954659260,17160,17170,17170,17150,119
|
|
20231128,110300,5952617370,17170,17140,17170,17140,284
|
|
20231128,110200,5947744060,17120,17110,17120,17110,102
|
|
20231128,110100,5945998660,17110,17110,17110,17100,59
|
|
20231128,110000,5944989510,17110,17110,17120,17110,523
|
|
20231128,105900,5936040850,17110,17090,17110,17080,1154
|
|
20231128,105800,5916329910,17080,17100,17100,17080,216
|
|
20231128,105700,5912637660,17090,17080,17090,17080,756
|
|
20231128,105600,5899724430,17080,17090,17090,17070,797
|
|
20231128,105500,5886111550,17090,17110,17110,17090,1113
|
|
20231128,105400,5867087830,17110,17130,17130,17090,3292
|
|
20231128,105300,5810783880,17130,17160,17160,17130,75
|
|
20231128,105200,5809498660,17160,17150,17160,17120,46
|
|
20231128,105100,5808711000,17120,17150,17170,17120,505
|
|
20231128,105000,5800060670,17170,17150,17170,17120,121
|
|
20231128,104900,5797988250,17180,17180,17180,17150,11
|
|
20231128,104800,5797799480,17180,17140,17180,17140,1042
|
|
20231128,104700,5779900520,17140,17090,17140,17080,852
|
|
20231128,104600,5765339150,17090,17100,17100,17080,311
|
|
20231128,104500,5760023510,17100,17080,17100,17070,1200
|
|
20231128,104400,5739531700,17080,17110,17110,17080,1490
|
|
20231128,104300,5714056070,17140,17150,17150,17100,3427
|
|
20231128,104200,5655368240,17160,17190,17190,17160,1433
|
|
20231128,104100,5630758830,17190,17220,17220,17190,357
|
|
20231128,104000,5624621180,17220,17230,17240,17200,4445
|
|
20231128,103900,5548082700,17240,17240,17250,17240,1467
|
|
20231128,103800,5522791110,17240,17260,17260,17240,420
|
|
20231128,103700,5515546190,17250,17250,17260,17250,634
|
|
20231128,103600,5504607620,17240,17250,17260,17230,814
|
|
20231128,103500,5490565930,17260,17220,17260,17220,4694
|
|
20231128,103400,5409639010,17210,17210,17210,17210,439
|
|
20231128,103300,5402083820,17210,17210,17210,17200,411
|
|
20231128,103200,5395010720,17210,17200,17210,17190,660
|
|
20231128,103100,5383662590,17200,17180,17210,17170,1135
|
|
20231128,103000,5364149560,17180,17170,17180,17170,845
|
|
20231128,102900,5349634010,17170,17170,17170,17160,663
|
|
20231128,102800,5338250320,17170,17170,17180,17170,180
|
|
20231128,102700,5335159620,17170,17140,17170,17140,750
|
|
20231128,102600,5322295610,17140,17140,17140,17140,35
|
|
20231128,102500,5321695710,17140,17140,17140,17130,119
|
|
20231128,102400,5319657050,17120,17120,17120,17120,20
|
|
20231128,102300,5319314650,17150,17150,17160,17110,770
|
|
20231128,102200,5306110320,17150,17170,17170,17150,946
|
|
20231128,102100,5289877360,17160,17160,17180,17160,199
|
|
20231128,102000,5286460530,17160,17180,17180,17160,402
|
|
20231128,101900,5279556030,17180,17180,17190,17180,950
|
|
20231128,101800,5263234120,17170,17100,17170,17100,794
|
|
20231128,101700,5249625230,17100,17100,17100,17080,2589
|
|
20231128,101600,5205357970,17120,17120,17140,17120,766
|
|
20231128,101500,5192243900,17120,17070,17140,17050,1710
|
|
20231128,101400,5162973500,17050,17060,17070,17050,625
|
|
20231128,101300,5152313190,17140,17040,17140,17040,594
|
|
20231128,101200,5142172950,17040,17050,17050,17030,685
|
|
20231128,101100,5130500480,17060,17150,17150,17060,412
|
|
20231128,101000,5123465900,17040,17040,17150,17030,2387
|
|
20231128,100900,5082757740,17040,17030,17040,17020,965
|
|
20231128,100800,5066327330,17030,17040,17050,17020,2456
|
|
20231128,100700,5024497900,17030,17040,17050,17030,1425
|
|
20231128,100600,5000224070,17050,17050,17050,17030,1788
|
|
20231128,100500,4969756490,17050,17060,17060,17050,1689
|
|
20231128,100400,4940958030,17050,17080,17080,17050,1996
|
|
20231128,100300,4906904180,17080,17090,17110,17080,500
|
|
20231128,100200,4898361710,17080,17100,17100,17080,1454
|
|
20231128,100100,4873512320,17100,17130,17130,17100,866
|
|
20231128,100000,4858688290,17130,17150,17150,17120,1604
|
|
20231128,095900,4831209000,17150,17140,17150,17140,1658
|
|
20231128,095800,4802789380,17140,17160,17160,17140,1167
|
|
20231128,095700,4782780800,17160,17150,17160,17140,748
|
|
20231128,095600,4769950890,17150,17130,17150,17130,507
|
|
20231128,095500,4761258540,17130,17080,17130,17060,1595
|
|
20231128,095400,4734010980,17070,17060,17080,17030,881
|
|
20231128,095300,4718977770,17060,17000,17060,17000,9000
|
|
20231128,095200,4565911620,17010,17030,17040,17010,7118
|
|
20231128,095100,4444759260,17040,17050,17050,17030,4266
|
|
20231128,095000,4372086770,17040,17090,17090,17040,4108
|
|
20231128,094900,4302001730,17080,17120,17120,17080,6886
|
|
20231128,094800,4184276010,17120,17120,17130,17110,2045
|
|
20231128,094700,4149273500,17130,17130,17170,17120,1481
|
|
20231128,094600,4123908720,17130,17150,17170,17120,1614
|
|
20231128,094500,4096241270,17150,17210,17210,17130,1537
|
|
20231128,094400,4069877650,17160,17220,17220,17150,459
|
|
20231128,094300,4061988230,17220,17130,17220,17130,1102
|
|
20231128,094200,4043076990,17130,17130,17150,17100,2286
|
|
20231128,094100,4003933900,17120,17130,17150,17110,1102
|
|
20231128,094000,3985060290,17120,17120,17130,17110,1570
|
|
20231128,093900,3958179450,17120,17120,17130,17110,1544
|
|
20231128,093800,3931749440,17110,17120,17130,17110,2276
|
|
20231128,093700,3892784030,17110,17120,17130,17110,2549
|
|
20231128,093600,3849130120,17080,17120,17120,17080,11624
|
|
20231128,093500,3650356100,17120,17150,17150,17110,6777
|
|
20231128,093400,3534323180,17140,17180,17240,17130,4354
|
|
20231128,093300,3459674630,17150,17200,17240,17150,5698
|
|
20231128,093200,3361842570,17230,17190,17240,17170,2661
|
|
20231128,093100,3316095020,17190,17230,17230,17180,3688
|
|
20231128,093000,3252665700,17240,17220,17240,17220,814
|
|
20231128,092900,3238641700,17250,17240,17250,17220,744
|
|
20231128,092800,3225818530,17240,17240,17250,17230,2836
|
|
20231128,092700,3176931520,17230,17260,17300,17230,4272
|
|
20231128,092600,3103196190,17260,17250,17320,17240,3637
|
|
20231128,092500,3040402820,17250,17330,17330,17240,3983
|
|
20231128,092400,2971582660,17330,17200,17330,17190,2736
|
|
20231128,092300,2924395310,17200,17190,17210,17180,3738
|
|
20231128,092200,2860139090,17190,17220,17240,17180,2797
|
|
20231128,092100,2812027950,17230,17220,17300,17220,406
|
|
20231128,092000,2805019660,17220,17250,17350,17220,1436
|
|
20231128,091900,2780249990,17250,17180,17270,17150,1751
|
|
20231128,091800,2750065950,17140,17170,17190,17140,9642
|
|
20231128,091700,2584659050,17170,17190,17190,17160,4427
|
|
20231128,091600,2508646320,17190,17260,17260,17170,13251
|
|
20231128,091500,2280654430,17250,17250,17270,17230,2433
|
|
20231128,091400,2238704990,17250,17360,17360,17250,7830
|
|
20231128,091300,2103181130,17350,17390,17390,17340,3715
|
|
20231128,091200,2038659150,17400,17440,17470,17390,1511
|
|
20231128,091100,2012363600,17390,17360,17500,17360,3901
|
|
20231128,091000,1944508920,17360,17260,17360,17240,5670
|
|
20231128,090900,1846593300,17250,17330,17330,17240,12333
|
|
20231128,090800,1633482430,17340,17260,17340,17210,10620
|
|
20231128,090700,1450257880,17260,17380,17380,17260,13311
|
|
20231128,090600,1219776990,17350,17390,17390,17330,9489
|
|
20231128,090500,1055065810,17390,17410,17500,17380,6872
|
|
20231128,090400,935454270,17410,17410,17520,17390,6966
|
|
20231128,090300,814034530,17410,17390,17430,17350,3851
|
|
20231128,090200,747071950,17390,17640,17650,17200,29675
|
|
20231128,090100,227684620,17630,17630,17700,17620,3567
|
|
20231128,090000,164704640,17700,17660,17700,17620,7712
|