714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,205100,6672754180,12690,12690,12690,12690,13982
|
|
20231128,205000,6672754180,12690,12690,12690,12690,0
|
|
20231128,204900,6672754180,12690,12690,12690,12690,0
|
|
20231128,204800,6672754180,12690,12690,12690,12690,0
|
|
20231128,204700,6672754180,12690,12690,12690,12690,0
|
|
20231128,204600,6672754180,12690,12690,12690,12690,0
|
|
20231128,204500,6672754180,12690,12690,12690,12690,0
|
|
20231128,204400,6672754180,12690,12690,12690,12690,0
|
|
20231128,204300,6672754180,12690,12690,12690,12690,0
|
|
20231128,204200,6672754180,12690,12690,12690,12690,0
|
|
20231128,204100,6672754180,12690,12690,12690,12690,0
|
|
20231128,204000,6672754180,12690,12690,12690,12690,0
|
|
20231128,203900,6672754180,12690,12690,12690,12690,0
|
|
20231128,203800,6672754180,12690,12690,12690,12690,0
|
|
20231128,203700,6672754180,12690,12690,12690,12690,0
|
|
20231128,203600,6672754180,12690,12690,12690,12690,0
|
|
20231128,203500,6672754180,12690,12690,12690,12690,0
|
|
20231128,203400,6672754180,12690,12690,12690,12690,0
|
|
20231128,203300,6672754180,12690,12690,12690,12690,0
|
|
20231128,203200,6672754180,12690,12690,12690,12690,0
|
|
20231128,203100,6672754180,12690,12690,12690,12690,0
|
|
20231128,203000,6672754180,12690,12690,12690,12690,0
|
|
20231128,202900,6672754180,12690,12690,12690,12690,0
|
|
20231128,202800,6672754180,12690,12690,12690,12690,0
|
|
20231128,202700,6672754180,12690,12690,12690,12690,0
|
|
20231128,202600,6672754180,12690,12690,12690,12690,0
|
|
20231128,202500,6672754180,12690,12690,12690,12690,0
|
|
20231128,202400,6672754180,12690,12690,12690,12690,0
|
|
20231128,202300,6672754180,12690,12690,12690,12690,0
|
|
20231128,202200,6672754180,12690,12690,12690,12690,0
|
|
20231128,202100,6672754180,12690,12690,12690,12690,13982
|
|
20231128,202000,6672754180,12690,12690,12690,12690,0
|
|
20231128,201900,6672754180,12690,12690,12690,12690,0
|
|
20231128,201800,6672754180,12690,12690,12690,12690,0
|
|
20231128,201700,6672754180,12690,12690,12690,12690,0
|
|
20231128,201600,6672754180,12690,12690,12690,12690,0
|
|
20231128,201500,6672754180,12690,12690,12690,12690,0
|
|
20231128,201400,6672754180,12690,12690,12690,12690,0
|
|
20231128,201300,6672754180,12690,12690,12690,12690,0
|
|
20231128,201200,6672754180,12690,12690,12690,12690,0
|
|
20231128,201100,6672754180,12690,12690,12690,12690,0
|
|
20231128,201000,6672754180,12690,12690,12690,12690,0
|
|
20231128,200900,6672754180,12690,12690,12690,12690,0
|
|
20231128,200800,6672754180,12690,12690,12690,12690,0
|
|
20231128,200700,6672754180,12690,12690,12690,12690,0
|
|
20231128,200600,6672754180,12690,12690,12690,12690,0
|
|
20231128,200500,6672754180,12690,12690,12690,12690,0
|
|
20231128,200400,6672754180,12690,12690,12690,12690,0
|
|
20231128,200300,6672754180,12690,12690,12690,12690,0
|
|
20231128,200200,6672754180,12690,12690,12690,12690,0
|
|
20231128,200100,6672754180,12690,12690,12690,12690,0
|
|
20231128,200000,6672754180,12690,12690,12690,12690,0
|
|
20231128,195900,6672754180,12690,12690,12690,12690,0
|
|
20231128,195800,6672754180,12690,12690,12690,12690,0
|
|
20231128,195700,6672754180,12690,12690,12690,12690,0
|
|
20231128,195600,6672754180,12690,12690,12690,12690,0
|
|
20231128,195500,6672754180,12690,12690,12690,12690,0
|
|
20231128,195400,6672754180,12690,12690,12690,12690,0
|
|
20231128,195300,6672754180,12690,12690,12690,12690,0
|
|
20231128,195200,6672754180,12690,12690,12690,12690,0
|
|
20231128,195100,6672754180,12690,12690,12690,12690,13982
|
|
20231128,195000,6672754180,12690,12690,12690,12690,0
|
|
20231128,194900,6672754180,12690,12690,12690,12690,0
|
|
20231128,194800,6672754180,12690,12690,12690,12690,0
|
|
20231128,194700,6672754180,12690,12690,12690,12690,0
|
|
20231128,194600,6672754180,12690,12690,12690,12690,0
|
|
20231128,194500,6672754180,12690,12690,12690,12690,0
|
|
20231128,194400,6672754180,12690,12690,12690,12690,0
|
|
20231128,194300,6672754180,12690,12690,12690,12690,0
|
|
20231128,194200,6672754180,12690,12690,12690,12690,0
|
|
20231128,194100,6672754180,12690,12690,12690,12690,0
|
|
20231128,194000,6672754180,12690,12690,12690,12690,0
|
|
20231128,193900,6672754180,12690,12690,12690,12690,0
|
|
20231128,193800,6672754180,12690,12690,12690,12690,0
|
|
20231128,193700,6672754180,12690,12690,12690,12690,0
|
|
20231128,193600,6672754180,12690,12690,12690,12690,0
|
|
20231128,193500,6672754180,12690,12690,12690,12690,0
|
|
20231128,193400,6672754180,12690,12690,12690,12690,0
|
|
20231128,193300,6672754180,12690,12690,12690,12690,0
|
|
20231128,193200,6672754180,12690,12690,12690,12690,0
|
|
20231128,193100,6672754180,12690,12690,12690,12690,0
|
|
20231128,193000,6672754180,12690,12690,12690,12690,0
|
|
20231128,192900,6672754180,12690,12690,12690,12690,0
|
|
20231128,192800,6672754180,12690,12690,12690,12690,0
|
|
20231128,192700,6672754180,12690,12690,12690,12690,0
|
|
20231128,192600,6672754180,12690,12690,12690,12690,0
|
|
20231128,192500,6672754180,12690,12690,12690,12690,0
|
|
20231128,192400,6672754180,12690,12690,12690,12690,0
|
|
20231128,192300,6672754180,12690,12690,12690,12690,0
|
|
20231128,192200,6672754180,12690,12690,12690,12690,0
|
|
20231128,192100,6672754180,12690,12690,12690,12690,13982
|
|
20231128,192000,6672754180,12690,12690,12690,12690,0
|
|
20231128,191900,6672754180,12690,12690,12690,12690,0
|
|
20231128,191800,6672754180,12690,12690,12690,12690,0
|
|
20231128,191700,6672754180,12690,12690,12690,12690,0
|
|
20231128,191600,6672754180,12690,12690,12690,12690,0
|
|
20231128,191500,6672754180,12690,12690,12690,12690,0
|
|
20231128,191400,6672754180,12690,12690,12690,12690,0
|
|
20231128,191300,6672754180,12690,12690,12690,12690,0
|
|
20231128,191200,6672754180,12690,12690,12690,12690,0
|
|
20231128,191100,6672754180,12690,12690,12690,12690,0
|
|
20231128,191000,6672754180,12690,12690,12690,12690,0
|
|
20231128,190900,6672754180,12690,12690,12690,12690,0
|
|
20231128,190800,6672754180,12690,12690,12690,12690,0
|
|
20231128,190700,6672754180,12690,12690,12690,12690,0
|
|
20231128,190600,6672754180,12690,12690,12690,12690,0
|
|
20231128,190500,6672754180,12690,12690,12690,12690,0
|
|
20231128,190400,6672754180,12690,12690,12690,12690,0
|
|
20231128,190300,6672754180,12690,12690,12690,12690,0
|
|
20231128,190200,6672754180,12690,12690,12690,12690,0
|
|
20231128,190100,6672754180,12690,12690,12690,12690,0
|
|
20231128,190000,6672754180,12690,12690,12690,12690,0
|
|
20231128,185900,6672754180,12690,12690,12690,12690,0
|
|
20231128,185800,6672754180,12690,12690,12690,12690,0
|
|
20231128,185700,6672754180,12690,12690,12690,12690,0
|
|
20231128,185600,6672754180,12690,12690,12690,12690,0
|
|
20231128,185500,6672754180,12690,12690,12690,12690,0
|
|
20231128,185400,6672754180,12690,12690,12690,12690,0
|
|
20231128,185300,6672754180,12690,12690,12690,12690,0
|
|
20231128,185200,6672754180,12690,12690,12690,12690,0
|
|
20231128,185100,6672754180,12690,12690,12690,12690,13982
|
|
20231128,185000,6672754180,12690,12690,12690,12690,0
|
|
20231128,184900,6672754180,12690,12690,12690,12690,0
|
|
20231128,184800,6672754180,12690,12690,12690,12690,0
|
|
20231128,184700,6672754180,12690,12690,12690,12690,0
|
|
20231128,184600,6672754180,12690,12690,12690,12690,0
|
|
20231128,184500,6672754180,12690,12690,12690,12690,0
|
|
20231128,184400,6672754180,12690,12690,12690,12690,0
|
|
20231128,184300,6672754180,12690,12690,12690,12690,0
|
|
20231128,184200,6672754180,12690,12690,12690,12690,0
|
|
20231128,184100,6672754180,12690,12690,12690,12690,0
|
|
20231128,184000,6672754180,12690,12690,12690,12690,0
|
|
20231128,183900,6672754180,12690,12690,12690,12690,0
|
|
20231128,183800,6672754180,12690,12690,12690,12690,0
|
|
20231128,183700,6672754180,12690,12690,12690,12690,0
|
|
20231128,183600,6672754180,12690,12690,12690,12690,0
|
|
20231128,183500,6672754180,12690,12690,12690,12690,0
|
|
20231128,183400,6672754180,12690,12690,12690,12690,0
|
|
20231128,183300,6672754180,12690,12690,12690,12690,0
|
|
20231128,183200,6672754180,12690,12690,12690,12690,0
|
|
20231128,183100,6672754180,12690,12690,12690,12690,0
|
|
20231128,183000,6672754180,12690,12690,12690,12690,0
|
|
20231128,182900,6672754180,12690,12690,12690,12690,0
|
|
20231128,182800,6672754180,12690,12690,12690,12690,0
|
|
20231128,182700,6672754180,12690,12690,12690,12690,0
|
|
20231128,182600,6672754180,12690,12690,12690,12690,0
|
|
20231128,182500,6672754180,12690,12690,12690,12690,0
|
|
20231128,182400,6672754180,12690,12690,12690,12690,0
|
|
20231128,182300,6672754180,12690,12690,12690,12690,0
|
|
20231128,182200,6672754180,12690,12690,12690,12690,0
|
|
20231128,182100,6672754180,12690,12690,12690,12690,13982
|
|
20231128,182000,6672754180,12690,12690,12690,12690,0
|
|
20231128,181900,6672754180,12690,12690,12690,12690,0
|
|
20231128,181800,6672754180,12690,12690,12690,12690,0
|
|
20231128,181700,6672754180,12690,12690,12690,12690,0
|
|
20231128,181600,6672754180,12690,12690,12690,12690,0
|
|
20231128,181500,6672754180,12690,12690,12690,12690,0
|
|
20231128,181400,6672754180,12690,12690,12690,12690,0
|
|
20231128,181300,6672754180,12690,12690,12690,12690,0
|
|
20231128,181200,6672754180,12690,12690,12690,12690,0
|
|
20231128,181100,6672754180,12690,12690,12690,12690,0
|
|
20231128,181000,6672754180,12690,12690,12690,12690,0
|
|
20231128,180900,6672754180,12690,12690,12690,12690,0
|
|
20231128,180800,6672754180,12690,12690,12690,12690,0
|
|
20231128,180700,6672754180,12690,12690,12690,12690,0
|
|
20231128,180600,6672754180,12690,12690,12690,12690,0
|
|
20231128,180500,6672754180,12690,12690,12690,12690,0
|
|
20231128,180400,6672754180,12690,12690,12690,12690,0
|
|
20231128,180300,6672754180,12690,12690,12690,12690,0
|
|
20231128,180200,6672754180,12690,12690,12690,12690,0
|
|
20231128,180100,6672754180,12690,12690,12690,12690,0
|
|
20231128,180000,6672754180,12690,12690,12690,12690,0
|
|
20231128,175900,6672754180,12690,12690,12690,12690,0
|
|
20231128,175800,6672754180,12690,12690,12690,12690,0
|
|
20231128,175700,6672754180,12690,12690,12690,12690,0
|
|
20231128,175600,6672754180,12690,12690,12690,12690,0
|
|
20231128,175500,6672754180,12690,12690,12690,12690,0
|
|
20231128,175400,6672754180,12690,12690,12690,12690,0
|
|
20231128,175300,6672754180,12690,12690,12690,12690,0
|
|
20231128,175200,6672754180,12690,12690,12690,12690,0
|
|
20231128,175100,6672754180,12690,12690,12690,12690,13982
|
|
20231128,175000,6672754180,12690,12690,12690,12690,0
|
|
20231128,174900,6672754180,12690,12690,12690,12690,0
|
|
20231128,174800,6672754180,12690,12690,12690,12690,0
|
|
20231128,174700,6672754180,12690,12690,12690,12690,0
|
|
20231128,174600,6672754180,12690,12690,12690,12690,0
|
|
20231128,174500,6672754180,12690,12690,12690,12690,0
|
|
20231128,174400,6672754180,12690,12690,12690,12690,0
|
|
20231128,174300,6672754180,12690,12690,12690,12690,0
|
|
20231128,174200,6672754180,12690,12690,12690,12690,0
|
|
20231128,174100,6672754180,12690,12690,12690,12690,0
|
|
20231128,174000,6672754180,12690,12690,12690,12690,0
|
|
20231128,173900,6672754180,12690,12690,12690,12690,0
|
|
20231128,173800,6672754180,12690,12690,12690,12690,0
|
|
20231128,173700,6672754180,12690,12690,12690,12690,0
|
|
20231128,173600,6672754180,12690,12690,12690,12690,0
|
|
20231128,173500,6672754180,12690,12690,12690,12690,0
|
|
20231128,173400,6672754180,12690,12690,12690,12690,0
|
|
20231128,173300,6672754180,12690,12690,12690,12690,0
|
|
20231128,173200,6672754180,12690,12690,12690,12690,0
|
|
20231128,173100,6672754180,12690,12690,12690,12690,0
|
|
20231128,173000,6672754180,12690,12690,12690,12690,0
|
|
20231128,172900,6672754180,12690,12690,12690,12690,0
|
|
20231128,172800,6672754180,12690,12690,12690,12690,0
|
|
20231128,172700,6672754180,12690,12690,12690,12690,0
|
|
20231128,172600,6672754180,12690,12690,12690,12690,0
|
|
20231128,172500,6672754180,12690,12690,12690,12690,0
|
|
20231128,172400,6672754180,12690,12690,12690,12690,0
|
|
20231128,172300,6672754180,12690,12690,12690,12690,0
|
|
20231128,172200,6672754180,12690,12690,12690,12690,0
|
|
20231128,172100,6672754180,12690,12690,12690,12690,13982
|
|
20231128,172000,6672754180,12690,12690,12690,12690,0
|
|
20231128,171900,6672754180,12690,12690,12690,12690,0
|
|
20231128,171800,6672754180,12690,12690,12690,12690,0
|
|
20231128,171700,6672754180,12690,12690,12690,12690,0
|
|
20231128,171600,6672754180,12690,12690,12690,12690,0
|
|
20231128,171500,6672754180,12690,12690,12690,12690,0
|
|
20231128,171400,6672754180,12690,12690,12690,12690,0
|
|
20231128,171300,6672754180,12690,12690,12690,12690,0
|
|
20231128,171200,6672754180,12690,12690,12690,12690,0
|
|
20231128,171100,6672754180,12690,12690,12690,12690,0
|
|
20231128,171000,6672754180,12690,12690,12690,12690,0
|
|
20231128,170900,6672754180,12690,12690,12690,12690,0
|
|
20231128,170800,6672754180,12690,12690,12690,12690,0
|
|
20231128,170700,6672754180,12690,12690,12690,12690,0
|
|
20231128,170600,6672754180,12690,12690,12690,12690,0
|
|
20231128,170500,6672754180,12690,12690,12690,12690,0
|
|
20231128,170400,6672754180,12690,12690,12690,12690,0
|
|
20231128,170300,6672754180,12690,12690,12690,12690,0
|
|
20231128,170200,6672754180,12690,12690,12690,12690,0
|
|
20231128,170100,6672754180,12690,12690,12690,12690,0
|
|
20231128,170000,6672754180,12690,12690,12690,12690,0
|
|
20231128,165900,6672754180,12690,12690,12690,12690,0
|
|
20231128,165800,6672754180,12690,12690,12690,12690,0
|
|
20231128,165700,6672754180,12690,12690,12690,12690,0
|
|
20231128,165600,6672754180,12690,12690,12690,12690,0
|
|
20231128,165500,6672754180,12690,12690,12690,12690,0
|
|
20231128,165400,6672754180,12690,12690,12690,12690,0
|
|
20231128,165300,6672754180,12690,12690,12690,12690,0
|
|
20231128,165200,6672754180,12690,12690,12690,12690,0
|
|
20231128,165100,6672754180,12690,12690,12690,12690,13982
|
|
20231128,165000,6672754180,12690,12690,12690,12690,0
|
|
20231128,164900,6672754180,12690,12690,12690,12690,0
|
|
20231128,164800,6672754180,12690,12690,12690,12690,0
|
|
20231128,164700,6672754180,12690,12690,12690,12690,0
|
|
20231128,164600,6672754180,12690,12690,12690,12690,0
|
|
20231128,164500,6672754180,12690,12690,12690,12690,0
|
|
20231128,164400,6672754180,12690,12690,12690,12690,0
|
|
20231128,164300,6672754180,12690,12690,12690,12690,0
|
|
20231128,164200,6672754180,12690,12690,12690,12690,0
|
|
20231128,164100,6672754180,12690,12690,12690,12690,0
|
|
20231128,164000,6672754180,12690,12690,12690,12690,0
|
|
20231128,163900,6672754180,12690,12690,12690,12690,0
|
|
20231128,163800,6672754180,12690,12690,12690,12690,0
|
|
20231128,163700,6672754180,12690,12690,12690,12690,0
|
|
20231128,163600,6672754180,12690,12690,12690,12690,0
|
|
20231128,163500,6672754180,12690,12690,12690,12690,0
|
|
20231128,163400,6672754180,12690,12690,12690,12690,0
|
|
20231128,163300,6672754180,12690,12690,12690,12690,0
|
|
20231128,163200,6672754180,12690,12690,12690,12690,0
|
|
20231128,163100,6672754180,12690,12690,12690,12690,0
|
|
20231128,163000,6672754180,12690,12690,12690,12690,0
|
|
20231128,162900,6672754180,12690,12690,12690,12690,0
|
|
20231128,162800,6672754180,12690,12690,12690,12690,0
|
|
20231128,162700,6672754180,12690,12690,12690,12690,0
|
|
20231128,162600,6672754180,12690,12690,12690,12690,0
|
|
20231128,162500,6672754180,12690,12690,12690,12690,0
|
|
20231128,162400,6672754180,12690,12690,12690,12690,0
|
|
20231128,162300,6672754180,12690,12690,12690,12690,0
|
|
20231128,162200,6672754180,12690,12690,12690,12690,0
|
|
20231128,162100,6672754180,12690,12690,12690,12690,13982
|
|
20231128,162000,6672754180,12690,12690,12690,12690,0
|
|
20231128,161900,6672754180,12690,12690,12690,12690,0
|
|
20231128,161800,6672754180,12690,12690,12690,12690,0
|
|
20231128,161700,6672754180,12690,12690,12690,12690,0
|
|
20231128,161600,6672754180,12690,12690,12690,12690,0
|
|
20231128,161500,6672754180,12690,12690,12690,12690,0
|
|
20231128,161400,6672754180,12690,12690,12690,12690,0
|
|
20231128,161300,6672754180,12690,12690,12690,12690,0
|
|
20231128,161200,6672754180,12690,12690,12690,12690,0
|
|
20231128,161100,6672754180,12690,12690,12690,12690,0
|
|
20231128,161000,6672754180,12690,12690,12690,12690,0
|
|
20231128,160900,6672754180,12690,12690,12690,12690,0
|
|
20231128,160800,6672754180,12690,12690,12690,12690,0
|
|
20231128,160700,6672754180,12690,12690,12690,12690,0
|
|
20231128,160600,6672754180,12690,12690,12690,12690,0
|
|
20231128,160500,6672754180,12690,12690,12690,12690,0
|
|
20231128,160400,6672754180,12690,12690,12690,12690,0
|
|
20231128,160300,6672754180,12690,12690,12690,12690,0
|
|
20231128,160200,6672754180,12690,12690,12690,12690,0
|
|
20231128,160100,6672754180,12690,12690,12690,12690,0
|
|
20231128,160000,6672754180,12690,12690,12690,12690,0
|
|
20231128,155900,6672754180,12690,12690,12690,12690,0
|
|
20231128,155800,6672754180,12690,12690,12690,12690,0
|
|
20231128,155700,6672754180,12690,12690,12690,12690,0
|
|
20231128,155600,6672754180,12690,12690,12690,12690,0
|
|
20231128,155500,6672754180,12690,12690,12690,12690,0
|
|
20231128,155400,6672754180,12690,12690,12690,12690,0
|
|
20231128,155300,6672754180,12690,12690,12690,12690,0
|
|
20231128,155200,6672754180,12690,12690,12690,12690,0
|
|
20231128,155100,6672754180,12690,12690,12690,12690,13982
|
|
20231128,155000,6672754180,12690,12690,12690,12690,0
|
|
20231128,154900,6672754180,12690,12690,12690,12690,0
|
|
20231128,154800,6672754180,12690,12690,12690,12690,0
|
|
20231128,154700,6672754180,12690,12690,12690,12690,0
|
|
20231128,154600,6672754180,12690,12690,12690,12690,0
|
|
20231128,154500,6672754180,12690,12690,12690,12690,0
|
|
20231128,154400,6672754180,12690,12690,12690,12690,0
|
|
20231128,154300,6672754180,12690,12690,12690,12690,0
|
|
20231128,154200,6672754180,12690,12690,12690,12690,0
|
|
20231128,154100,6672754180,12690,12690,12690,12690,0
|
|
20231128,154000,6672754180,12690,12690,12690,12690,0
|
|
20231128,153900,6672754180,12690,12690,12690,12690,0
|
|
20231128,153800,6672754180,12690,12690,12690,12690,0
|
|
20231128,153700,6672754180,12690,12690,12690,12690,0
|
|
20231128,153600,6672754180,12690,12690,12690,12690,0
|
|
20231128,153500,6672754180,12690,12690,12690,12690,0
|
|
20231128,153400,6672754180,12690,12690,12690,12690,0
|
|
20231128,153300,6672754180,12690,12690,12690,12690,0
|
|
20231128,153200,6672754180,12690,12690,12690,12690,0
|
|
20231128,153100,6672754180,12690,12690,12690,12690,0
|
|
20231128,153000,6672754180,12690,12690,12690,12690,13982
|
|
20231128,152900,6495322600,12720,12720,12720,12720,0
|
|
20231128,152800,6495322600,12720,12720,12720,12720,0
|
|
20231128,152700,6495322600,12720,12720,12720,12720,0
|
|
20231128,152600,6495322600,12720,12720,12720,12720,0
|
|
20231128,152500,6495322600,12720,12720,12720,12720,0
|
|
20231128,152400,6495322600,12720,12720,12720,12720,0
|
|
20231128,152300,6495322600,12720,12720,12720,12720,0
|
|
20231128,152200,6495322600,12720,12720,12720,12720,0
|
|
20231128,152100,6495322600,12720,12720,12720,12720,0
|
|
20231128,152000,6495322600,12720,12720,12720,12720,0
|
|
20231128,151900,6495322600,12720,12720,12730,12720,1562
|
|
20231128,151800,6475450010,12720,12730,12730,12720,296
|
|
20231128,151700,6471684310,12720,12740,12740,12720,566
|
|
20231128,151600,6464480650,12730,12760,12760,12730,1598
|
|
20231128,151500,6444117970,12750,12750,12750,12740,669
|
|
20231128,151400,6435591680,12730,12720,12740,12720,1041
|
|
20231128,151300,6422345390,12720,12720,12720,12720,0
|
|
20231128,151200,6422345390,12720,12730,12730,12720,67
|
|
20231128,151100,6421492530,12710,12710,12730,12710,1427
|
|
20231128,151000,6403346150,12710,12720,12720,12700,956
|
|
20231128,150900,6391191960,12710,12720,12720,12700,1000
|
|
20231128,150800,6378483810,12720,12700,12720,12700,1104
|
|
20231128,150700,6364462990,12700,12730,12730,12700,3714
|
|
20231128,150600,6317250450,12740,12720,12740,12720,1106
|
|
20231128,150500,6303177780,12710,12720,12730,12710,967
|
|
20231128,150400,6290876860,12730,12750,12750,12720,1259
|
|
20231128,150300,6274849160,12740,12750,12760,12740,341
|
|
20231128,150200,6270502440,12750,12730,12790,12730,776
|
|
20231128,150100,6260605110,12720,12730,12750,12720,1164
|
|
20231128,150000,6245793090,12750,12750,12760,12730,1569
|
|
20231128,145900,6225801520,12750,12750,12750,12750,517
|
|
20231128,145800,6219209770,12740,12740,12740,12740,2
|
|
20231128,145700,6219184290,12740,12750,12760,12740,640
|
|
20231128,145600,6211026760,12750,12780,12780,12750,1938
|
|
20231128,145500,6186300870,12790,12810,12810,12790,1306
|
|
20231128,145400,6169586620,12810,12820,12830,12810,1276
|
|
20231128,145300,6153234440,12820,12810,12820,12810,489
|
|
20231128,145200,6146966530,12820,12810,12820,12810,568
|
|
20231128,145100,6139689550,12810,12820,12820,12810,554
|
|
20231128,145000,6132591660,12820,12810,12820,12810,876
|
|
20231128,144900,6121368730,12810,12800,12810,12800,299
|
|
20231128,144800,6117541020,12790,12790,12800,12790,270
|
|
20231128,144700,6114085460,12800,12780,12800,12780,216
|
|
20231128,144600,6111323850,12770,12770,12770,12770,365
|
|
20231128,144500,6106662800,12770,12750,12770,12740,92
|
|
20231128,144400,6105489830,12740,12750,12760,12740,1426
|
|
20231128,144300,6087320570,12750,12750,12750,12750,1407
|
|
20231128,144200,6069381320,12750,12780,12780,12750,2536
|
|
20231128,144100,6037001790,12780,12800,12820,12780,748
|
|
20231128,144000,6027434440,12800,12830,12830,12800,320
|
|
20231128,143900,6023336860,12800,12790,12800,12790,257
|
|
20231128,143800,6020048240,12800,12800,12800,12800,202
|
|
20231128,143700,6017462640,12800,12800,12800,12800,335
|
|
20231128,143600,6013174640,12800,12830,12830,12800,359
|
|
20231128,143500,6008575900,12830,12820,12830,12820,117
|
|
20231128,143400,6007075950,12810,12800,12810,12800,188
|
|
20231128,143300,6004668700,12810,12800,12810,12800,151
|
|
20231128,143200,6002735440,12800,12810,12820,12800,1013
|
|
20231128,143100,5989766280,12830,12810,12830,12800,519
|
|
20231128,143000,5983118430,12820,12830,12830,12800,1457
|
|
20231128,142900,5964443610,12820,12840,12840,12820,270
|
|
20231128,142800,5960979440,12840,12860,12860,12830,59
|
|
20231128,142700,5960222110,12860,12840,12860,12840,126
|
|
20231128,142600,5958603280,12830,12860,12870,12830,1771
|
|
20231128,142500,5935830950,12860,12860,12860,12850,309
|
|
20231128,142400,5931857720,12850,12860,12860,12850,391
|
|
20231128,142300,5926832340,12860,12850,12860,12850,713
|
|
20231128,142200,5917663750,12850,12820,12860,12820,548
|
|
20231128,142100,5910623150,12790,12820,12830,12790,420
|
|
20231128,142000,5905248840,12820,12780,12820,12780,283
|
|
20231128,141900,5901622280,12780,12780,12780,12780,83
|
|
20231128,141800,5900561540,12780,12790,12790,12780,477
|
|
20231128,141700,5894465220,12790,12790,12800,12790,186
|
|
20231128,141600,5892086270,12790,12820,12820,12770,1747
|
|
20231128,141500,5869725090,12820,12830,12830,12820,53
|
|
20231128,141400,5869045510,12830,12800,12840,12800,305
|
|
20231128,141300,5865134980,12830,12820,12830,12800,1951
|
|
20231128,141200,5840144980,12820,12850,12850,12820,519
|
|
20231128,141100,5833485790,12850,12870,12870,12850,1095
|
|
20231128,141000,5819407820,12870,12890,12890,12870,965
|
|
20231128,140900,5806978120,12890,12890,12900,12890,501
|
|
20231128,140800,5800518890,12880,12910,12910,12880,723
|
|
20231128,140700,5791194870,12910,12900,12910,12900,989
|
|
20231128,140600,5778431770,12900,12910,12910,12900,389
|
|
20231128,140500,5773410610,12910,12900,12910,12900,1119
|
|
20231128,140400,5758974580,12890,12890,12890,12890,352
|
|
20231128,140300,5754437300,12890,12890,12900,12880,1355
|
|
20231128,140200,5736971540,12890,12890,12900,12870,844
|
|
20231128,140100,5726091740,12890,12880,12900,12870,1087
|
|
20231128,140000,5712080720,12890,12900,12900,12880,1757
|
|
20231128,135900,5689422000,12900,12860,12910,12830,4789
|
|
20231128,135800,5627710090,12860,12850,12870,12850,437
|
|
20231128,135700,5622090410,12850,12850,12860,12850,656
|
|
20231128,135600,5613657430,12850,12830,12850,12830,419
|
|
20231128,135500,5608276030,12830,12830,12830,12830,3
|
|
20231128,135400,5608237540,12850,12820,12860,12810,223
|
|
20231128,135300,5605376080,12830,12830,12870,12810,4392
|
|
20231128,135200,5548950310,12810,12810,12820,12810,567
|
|
20231128,135100,5541683310,12810,12820,12830,12800,955
|
|
20231128,135000,5529441240,12820,12820,12820,12810,162
|
|
20231128,134900,5527365580,12830,12790,12830,12790,386
|
|
20231128,134800,5522420800,12790,12790,12800,12790,168
|
|
20231128,134700,5520271580,12790,12800,12800,12790,376
|
|
20231128,134600,5515460780,12800,12800,12810,12790,398
|
|
20231128,134500,5510367030,12810,12820,12820,12810,216
|
|
20231128,134400,5507597920,12820,12760,12820,12760,661
|
|
20231128,134300,5499135620,12760,12760,12760,12760,92
|
|
20231128,134200,5497961700,12800,12770,12800,12750,134
|
|
20231128,134100,5496250430,12760,12760,12760,12750,837
|
|
20231128,134000,5485571080,12750,12750,12750,12750,182
|
|
20231128,133900,5483250580,12750,12760,12760,12750,34
|
|
20231128,133800,5482817040,12750,12760,12760,12750,133
|
|
20231128,133700,5481120990,12760,12750,12760,12750,83
|
|
20231128,133600,5480061940,12750,12760,12760,12740,73
|
|
20231128,133500,5479131830,12760,12760,12760,12730,15
|
|
20231128,133400,5478940530,12760,12730,12760,12730,281
|
|
20231128,133300,5475361900,12730,12740,12740,12730,534
|
|
20231128,133200,5468563630,12740,12750,12750,12740,239
|
|
20231128,133100,5465518760,12750,12750,12750,12740,325
|
|
20231128,133000,5461376590,12750,12760,12760,12750,10
|
|
20231128,132900,5461249080,12760,12750,12760,12750,50
|
|
20231128,132800,5460611270,12750,12760,12760,12750,230
|
|
20231128,132700,5457678750,12750,12760,12760,12750,137
|
|
20231128,132600,5455931430,12760,12770,12770,12760,1083
|
|
20231128,132500,5442111670,12770,12770,12770,12760,528
|
|
20231128,132400,5435371990,12780,12780,12780,12770,7
|
|
20231128,132300,5435282580,12770,12780,12780,12770,203
|
|
20231128,132200,5432689260,12780,12780,12780,12780,137
|
|
20231128,132100,5430938400,12790,12770,12790,12770,244
|
|
20231128,132000,5427822400,12780,12790,12790,12780,40
|
|
20231128,131900,5427311150,12800,12780,12800,12780,143
|
|
20231128,131800,5425483090,12780,12790,12790,12780,74
|
|
20231128,131700,5424536680,12800,12800,12800,12790,9
|
|
20231128,131600,5424421550,12790,12790,12800,12770,342
|
|
20231128,131500,5420049500,12780,12780,12800,12780,46
|
|
20231128,131400,5419461450,12780,12790,12800,12780,1249
|
|
20231128,131300,5403497570,12810,12810,12810,12790,140
|
|
20231128,131200,5401705790,12800,12800,12810,12790,30
|
|
20231128,131100,5401321790,12800,12800,12800,12790,139
|
|
20231128,131000,5399543860,12810,12810,12820,12800,361
|
|
20231128,130900,5394919720,12810,12810,12820,12810,395
|
|
20231128,130800,5389859750,12790,12810,12810,12790,184
|
|
20231128,130700,5387505660,12800,12800,12810,12800,139
|
|
20231128,130600,5385726440,12800,12770,12800,12760,865
|
|
20231128,130500,5374676530,12810,12840,12840,12780,1342
|
|
20231128,130400,5357494640,12820,12810,12840,12810,1156
|
|
20231128,130300,5342673930,12800,12790,12810,12790,1088
|
|
20231128,130200,5328747080,12780,12740,12780,12740,255
|
|
20231128,130100,5325491660,12760,12730,12760,12730,793
|
|
20231128,130000,5315387000,12740,12730,12740,12730,110
|
|
20231128,125900,5313986670,12740,12730,12740,12720,92
|
|
20231128,125800,5312815540,12730,12720,12730,12720,254
|
|
20231128,125700,5309583690,12720,12740,12740,12720,472
|
|
20231128,125600,5303574690,12740,12740,12750,12740,222
|
|
20231128,125500,5300746400,12740,12750,12750,12740,84
|
|
20231128,125400,5299676110,12740,12750,12750,12740,104
|
|
20231128,125300,5298350160,12750,12760,12770,12750,298
|
|
20231128,125200,5294548620,12770,12770,12770,12760,257
|
|
20231128,125100,5291268760,12760,12760,12770,12760,228
|
|
20231128,125000,5288359390,12760,12770,12770,12760,180
|
|
20231128,124900,5286060980,12780,12790,12800,12780,670
|
|
20231128,124800,5277496710,12790,12800,12800,12790,301
|
|
20231128,124700,5273646420,12800,12800,12800,12790,1098
|
|
20231128,124600,5259593070,12790,12770,12800,12770,1865
|
|
20231128,124500,5235726150,12780,12770,12790,12750,394
|
|
20231128,124400,5230691810,12770,12740,12770,12740,445
|
|
20231128,124300,5225013020,12740,12720,12740,12710,279
|
|
20231128,124200,5221462710,12710,12720,12720,12710,56
|
|
20231128,124100,5220750940,12710,12710,12720,12710,176
|
|
20231128,124000,5218513970,12710,12710,12710,12710,30
|
|
20231128,123900,5218132670,12730,12720,12730,12710,78
|
|
20231128,123800,5217140260,12710,12710,12710,12710,104
|
|
20231128,123700,5215818420,12720,12710,12720,12710,154
|
|
20231128,123600,5213861070,12710,12720,12730,12710,338
|
|
20231128,123500,5209563450,12720,12720,12720,12720,31
|
|
20231128,123400,5209169130,12730,12730,12730,12720,5
|
|
20231128,123300,5209105490,12740,12740,12740,12710,224
|
|
20231128,123200,5206254930,12740,12730,12740,12710,160
|
|
20231128,123100,5204220210,12720,12710,12720,12710,90
|
|
20231128,123000,5203076200,12710,12720,12720,12710,226
|
|
20231128,122900,5200203730,12710,12720,12720,12710,6
|
|
20231128,122800,5200127460,12750,12720,12750,12710,103
|
|
20231128,122700,5198818240,12760,12760,12760,12750,49
|
|
20231128,122600,5198193010,12710,12750,12760,12710,193
|
|
20231128,122500,5195732370,12770,12750,12770,12750,208
|
|
20231128,122400,5193077110,12760,12710,12760,12710,15
|
|
20231128,122300,5192886320,12740,12690,12740,12690,230
|
|
20231128,122200,5189961160,12740,12730,12740,12690,943
|
|
20231128,122100,5177974560,12740,12730,12740,12730,155
|
|
20231128,122000,5176000980,12740,12740,12740,12730,9
|
|
20231128,121900,5175886370,12740,12740,12740,12730,25
|
|
20231128,121800,5175568070,12740,12730,12740,12730,113
|
|
20231128,121700,5174129340,12740,12750,12750,12730,377
|
|
20231128,121600,5169325340,12750,12740,12750,12740,88
|
|
20231128,121500,5168204200,12740,12750,12750,12740,107
|
|
20231128,121400,5166841010,12750,12730,12750,12730,106
|
|
20231128,121300,5165490600,12730,12740,12740,12730,97
|
|
20231128,121200,5164255760,12740,12730,12740,12730,9
|
|
20231128,121100,5164141150,12730,12730,12740,12730,18
|
|
20231128,121000,5163911910,12740,12730,12740,12730,121
|
|
20231128,120900,5162370600,12740,12740,12740,12730,4
|
|
20231128,120800,5162319650,12740,12700,12740,12700,114
|
|
20231128,120700,5160871320,12720,12710,12720,12710,299
|
|
20231128,120600,5157068590,12690,12700,12720,12690,9
|
|
20231128,120500,5156954280,12690,12680,12690,12680,247
|
|
20231128,120400,5153821660,12680,12740,12740,12680,1961
|
|
20231128,120300,5128893260,12740,12730,12750,12730,117
|
|
20231128,120200,5127402720,12730,12740,12740,12730,14
|
|
20231128,120100,5127224410,12730,12750,12750,12730,1326
|
|
20231128,120000,5110326330,12750,12760,12760,12750,245
|
|
20231128,115900,5107200760,12770,12760,12770,12750,403
|
|
20231128,115800,5102058750,12760,12760,12770,12760,38
|
|
20231128,115700,5101573860,12770,12770,12770,12770,2
|
|
20231128,115600,5101548320,12750,12760,12760,12750,267
|
|
20231128,115500,5098143570,12760,12750,12760,12750,185
|
|
20231128,115400,5095784320,12760,12750,12760,12750,19
|
|
20231128,115300,5095541920,12750,12770,12780,12750,409
|
|
20231128,115200,5090323970,12770,12760,12780,12760,319
|
|
20231128,115100,5086250350,12770,12770,12770,12770,2
|
|
20231128,115000,5086224810,12760,12780,12780,12760,71
|
|
20231128,114900,5085318710,12770,12780,12780,12770,90
|
|
20231128,114800,5084169280,12760,12800,12800,12760,1487
|
|
20231128,114700,5065184770,12800,12780,12800,12770,654
|
|
20231128,114600,5056826390,12780,12790,12790,12780,46
|
|
20231128,114500,5056238450,12790,12800,12800,12780,141
|
|
20231128,114400,5054435720,12800,12790,12800,12780,237
|
|
20231128,114300,5051404480,12800,12800,12800,12780,150
|
|
20231128,114200,5049486590,12780,12800,12800,12780,74
|
|
20231128,114100,5048539930,12800,12780,12800,12770,748
|
|
20231128,114000,5038984600,12780,12800,12800,12780,902
|
|
20231128,113900,5027454660,12800,12810,12810,12800,209
|
|
20231128,113800,5024779140,12800,12820,12820,12800,525
|
|
20231128,113700,5018056480,12800,12810,12820,12800,180
|
|
20231128,113600,5015751000,12830,12840,12840,12810,1356
|
|
20231128,113500,4998356380,12840,12810,12840,12810,2130
|
|
20231128,113400,4971049390,12810,12770,12810,12770,3216
|
|
20231128,113300,4929919830,12770,12770,12780,12750,155
|
|
20231128,113200,4927942010,12780,12760,12780,12750,1305
|
|
20231128,113100,4911269990,12760,12750,12760,12750,36
|
|
20231128,113000,4910810680,12760,12760,12760,12740,403
|
|
20231128,112900,4905670000,12750,12750,12750,12740,41
|
|
20231128,112800,4905147300,12740,12760,12760,12740,128
|
|
20231128,112700,4903516230,12750,12750,12750,12750,190
|
|
20231128,112600,4901093730,12750,12750,12750,12750,95
|
|
20231128,112500,4899882480,12760,12760,12760,12750,101
|
|
20231128,112400,4898594700,12750,12750,12750,12750,413
|
|
20231128,112300,4893328950,12740,12740,12750,12740,107
|
|
20231128,112200,4891965760,12750,12740,12750,12740,50
|
|
20231128,112100,4891328720,12750,12740,12750,12740,78
|
|
20231128,112000,4890334280,12750,12750,12760,12720,723
|
|
20231128,111900,4881125870,12750,12740,12750,12720,689
|
|
20231128,111800,4872357130,12740,12740,12740,12720,114
|
|
20231128,111700,4870906410,12740,12730,12740,12710,436
|
|
20231128,111600,4865362760,12710,12730,12730,12710,1165
|
|
20231128,111500,4850537070,12730,12710,12730,12690,589
|
|
20231128,111400,4843058100,12720,12730,12730,12710,250
|
|
20231128,111300,4839877400,12740,12730,12740,12730,548
|
|
20231128,111200,4832899900,12740,12740,12740,12730,16
|
|
20231128,111100,4832696160,12730,12720,12740,12720,732
|
|
20231128,111000,4823380090,12720,12730,12730,12700,84
|
|
20231128,110900,4822313130,12730,12710,12730,12710,18
|
|
20231128,110800,4822084050,12700,12700,12700,12690,1541
|
|
20231128,110700,4802514340,12700,12690,12700,12690,226
|
|
20231128,110600,4799645380,12690,12690,12690,12690,72
|
|
20231128,110500,4798731700,12690,12710,12710,12690,1150
|
|
20231128,110400,4784125040,12720,12720,12720,12720,1
|
|
20231128,110300,4784112320,12730,12720,12730,12710,210
|
|
20231128,110200,4781442900,12720,12710,12730,12710,62
|
|
20231128,110100,4780654000,12700,12690,12700,12680,87
|
|
20231128,110000,4779549820,12690,12660,12700,12660,132
|
|
20231128,105900,4777876810,12660,12660,12660,12650,73
|
|
20231128,105800,4776953150,12660,12670,12670,12650,61
|
|
20231128,105700,4776181100,12670,12670,12670,12660,743
|
|
20231128,105600,4766773250,12670,12690,12690,12660,456
|
|
20231128,105500,4760996350,12670,12700,12700,12670,61
|
|
20231128,105400,4760223400,12700,12660,12700,12660,138
|
|
20231128,105300,4758475680,12660,12700,12700,12660,530
|
|
20231128,105200,4751760150,12700,12700,12710,12660,1121
|
|
20231128,105100,4737555960,12710,12700,12710,12680,567
|
|
20231128,105000,4730364570,12700,12700,12730,12700,128
|
|
20231128,104900,4728738340,12700,12680,12700,12680,147
|
|
20231128,104800,4726871520,12710,12710,12710,12680,1052
|
|
20231128,104700,4713514920,12730,12710,12740,12700,62
|
|
20231128,104600,4712727150,12740,12760,12760,12710,481
|
|
20231128,104500,4706606770,12740,12760,12760,12740,67
|
|
20231128,104400,4705753170,12770,12770,12770,12770,20
|
|
20231128,104300,4705497770,12770,12780,12790,12750,1108
|
|
20231128,104200,4691363380,12780,12750,12790,12750,876
|
|
20231128,104100,4680175450,12750,12740,12750,12740,635
|
|
20231128,104000,4672079750,12740,12740,12750,12740,411
|
|
20231128,103900,4666842790,12750,12740,12750,12730,863
|
|
20231128,103800,4655843140,12730,12700,12740,12700,776
|
|
20231128,103700,4645972180,12720,12720,12720,12700,283
|
|
20231128,103600,4642375790,12710,12700,12710,12700,149
|
|
20231128,103500,4640482060,12710,12700,12710,12680,571
|
|
20231128,103400,4633231670,12700,12660,12700,12660,521
|
|
20231128,103300,4626624160,12690,12660,12690,12650,229
|
|
20231128,103200,4623721980,12680,12660,12680,12660,569
|
|
20231128,103100,4616511270,12670,12680,12680,12640,90
|
|
20231128,103000,4615371360,12680,12620,12720,12580,1541
|
|
20231128,102900,4595944980,12620,12630,12630,12600,321
|
|
20231128,102800,4591897030,12630,12620,12630,12590,2740
|
|
20231128,102700,4557352400,12640,12640,12640,12620,828
|
|
20231128,102600,4546897370,12640,12600,12740,12600,1049
|
|
20231128,102500,4533622780,12600,12610,12630,12600,1495
|
|
20231128,102400,4514773990,12610,12650,12660,12600,5051
|
|
20231128,102300,4451003930,12650,12670,12670,12650,4535
|
|
20231128,102200,4393610420,12670,12730,12730,12670,1441
|
|
20231128,102100,4375346170,12680,12740,12750,12680,4130
|
|
20231128,102000,4322904330,12750,12730,12750,12730,376
|
|
20231128,101900,4318114500,12740,12750,12750,12710,896
|
|
20231128,101800,4306719030,12750,12710,12750,12710,583
|
|
20231128,101700,4299307430,12710,12760,12760,12710,1441
|
|
20231128,101600,4280975920,12750,12750,12760,12740,1410
|
|
20231128,101500,4263006600,12760,12760,12760,12750,982
|
|
20231128,101400,4250478600,12790,12780,12800,12750,136
|
|
20231128,101300,4248739690,12740,12760,12780,12730,1193
|
|
20231128,101200,4233538690,12740,12740,12770,12740,1403
|
|
20231128,101100,4215661150,12750,12750,12780,12750,1112
|
|
20231128,101000,4201481410,12750,12740,12780,12740,877
|
|
20231128,100900,4190299210,12740,12780,12780,12740,571
|
|
20231128,100800,4183024550,12790,12730,12790,12710,1886
|
|
20231128,100700,4159020610,12730,12810,12810,12730,471
|
|
20231128,100600,4153015720,12710,12730,12810,12710,947
|
|
20231128,100500,4140945270,12740,12700,12740,12690,2315
|
|
20231128,100400,4111510250,12740,12690,12740,12690,2894
|
|
20231128,100300,4074745890,12700,12710,12710,12680,2605
|
|
20231128,100200,4041672190,12710,12740,12740,12700,2357
|
|
20231128,100100,4011708630,12740,12800,12800,12740,1178
|
|
20231128,100000,3996646230,12800,12780,12800,12720,1469
|
|
20231128,095900,3977931510,12790,12750,12790,12700,810
|
|
20231128,095800,3967610620,12720,12720,12750,12700,1391
|
|
20231128,095700,3949923410,12720,12730,12730,12710,1946
|
|
20231128,095600,3925179540,12730,12720,12730,12710,1927
|
|
20231128,095500,3900673270,12720,12780,12790,12720,2758
|
|
20231128,095400,3865505650,12800,12810,12820,12780,3923
|
|
20231128,095300,3815318440,12800,12850,12850,12770,3536
|
|
20231128,095200,3770023240,12850,12790,12850,12790,1643
|
|
20231128,095100,3748996530,12790,12770,12800,12770,2514
|
|
20231128,095000,3716860750,12770,12770,12790,12760,1317
|
|
20231128,094900,3700031150,12760,12810,12810,12760,5884
|
|
20231128,094800,3624836340,12800,12840,12840,12800,3033
|
|
20231128,094700,3585962520,12840,12830,12860,12830,540
|
|
20231128,094600,3579026140,12830,12830,12870,12830,2053
|
|
20231128,094500,3552667410,12830,12890,12890,12820,5052
|
|
20231128,094400,3487824850,12890,12890,12890,12840,2897
|
|
20231128,094300,3450584240,12870,12860,12900,12840,6051
|
|
20231128,094200,3372757050,12880,12960,12960,12860,4341
|
|
20231128,094100,3316689200,12960,13020,13020,12960,4914
|
|
20231128,094000,3252862840,13020,13080,13080,13020,1940
|
|
20231128,093900,3227531450,13080,13130,13130,13080,1613
|
|
20231128,093800,3206406610,13140,13130,13150,13090,2928
|
|
20231128,093700,3167947930,13130,13100,13130,13090,1310
|
|
20231128,093600,3150770020,13100,13080,13110,13080,1992
|
|
20231128,093500,3124696410,13080,13060,13120,13060,2898
|
|
20231128,093400,3086732970,13060,13150,13150,13060,3604
|
|
20231128,093300,3039487120,13150,13180,13190,13120,4357
|
|
20231128,093200,2982129360,13180,13210,13210,13170,5260
|
|
20231128,093100,2912729540,13200,13080,13220,13080,12569
|
|
20231128,093000,2747155010,13080,13050,13080,13050,2227
|
|
20231128,092900,2718027870,13080,12990,13080,12980,5939
|
|
20231128,092800,2640781110,13000,13030,13030,12980,5220
|
|
20231128,092700,2572932870,13020,13090,13090,13010,6041
|
|
20231128,092600,2494189060,13090,13030,13090,13020,2772
|
|
20231128,092500,2457996840,13020,13030,13040,13020,4981
|
|
20231128,092400,2393121200,13030,13060,13090,13030,8964
|
|
20231128,092300,2276128010,13080,13190,13200,13040,14655
|
|
20231128,092200,2083560990,13190,13140,13230,13110,27304
|
|
20231128,092100,1723657500,13140,13150,13160,13100,16404
|
|
20231128,092000,1507999350,13150,13080,13150,13000,19045
|
|
20231128,091900,1258891030,13080,13090,13100,13060,13438
|
|
20231128,091800,1083027700,13080,13000,13100,13000,13235
|
|
20231128,091700,910309170,13020,12950,13020,12930,4711
|
|
20231128,091600,849186410,12930,12920,12990,12890,10189
|
|
20231128,091500,717330530,12920,12870,12920,12850,7695
|
|
20231128,091400,618232880,12880,12810,12900,12790,10829
|
|
20231128,091300,478837960,12810,12720,12810,12720,9787
|
|
20231128,091200,353985080,12720,12730,12740,12720,936
|
|
20231128,091100,342073050,12720,12740,12740,12720,3351
|
|
20231128,091000,299390260,12740,12690,12740,12690,5832
|
|
20231128,090900,225253430,12690,12690,12700,12610,1135
|
|
20231128,090800,210875760,12690,12660,12690,12620,3640
|
|
20231128,090700,164774030,12670,12640,12680,12640,3005
|
|
20231128,090600,126712280,12640,12590,12640,12590,1308
|
|
20231128,090500,110220080,12590,12550,12600,12550,3137
|
|
20231128,090400,70784310,12550,12500,12550,12500,504
|
|
20231128,090300,64468890,12500,12450,12500,12440,478
|
|
20231128,090200,58512620,12450,12500,12500,12450,453
|
|
20231128,090100,52864070,12440,12500,12500,12440,1518
|
|
20231128,090000,33952070,12500,12460,12500,12460,2361
|