724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,210100,1571493910,15170,15170,15170,15170,2556
|
|
20231122,210000,1571493910,15170,15170,15170,15170,0
|
|
20231122,205900,1571493910,15170,15170,15170,15170,0
|
|
20231122,205800,1571493910,15170,15170,15170,15170,0
|
|
20231122,205700,1571493910,15170,15170,15170,15170,0
|
|
20231122,205600,1571493910,15170,15170,15170,15170,0
|
|
20231122,205500,1571493910,15170,15170,15170,15170,0
|
|
20231122,205400,1571493910,15170,15170,15170,15170,0
|
|
20231122,205300,1571493910,15170,15170,15170,15170,0
|
|
20231122,205200,1571493910,15170,15170,15170,15170,0
|
|
20231122,205100,1571493910,15170,15170,15170,15170,0
|
|
20231122,205000,1571493910,15170,15170,15170,15170,0
|
|
20231122,204900,1571493910,15170,15170,15170,15170,0
|
|
20231122,204800,1571493910,15170,15170,15170,15170,0
|
|
20231122,204700,1571493910,15170,15170,15170,15170,0
|
|
20231122,204600,1571493910,15170,15170,15170,15170,0
|
|
20231122,204500,1571493910,15170,15170,15170,15170,0
|
|
20231122,204400,1571493910,15170,15170,15170,15170,0
|
|
20231122,204300,1571493910,15170,15170,15170,15170,0
|
|
20231122,204200,1571493910,15170,15170,15170,15170,0
|
|
20231122,204100,1571493910,15170,15170,15170,15170,0
|
|
20231122,204000,1571493910,15170,15170,15170,15170,0
|
|
20231122,203900,1571493910,15170,15170,15170,15170,0
|
|
20231122,203800,1571493910,15170,15170,15170,15170,0
|
|
20231122,203700,1571493910,15170,15170,15170,15170,0
|
|
20231122,203600,1571493910,15170,15170,15170,15170,0
|
|
20231122,203500,1571493910,15170,15170,15170,15170,0
|
|
20231122,203400,1571493910,15170,15170,15170,15170,0
|
|
20231122,203300,1571493910,15170,15170,15170,15170,0
|
|
20231122,203200,1571493910,15170,15170,15170,15170,0
|
|
20231122,203100,1571493910,15170,15170,15170,15170,2556
|
|
20231122,203000,1571493910,15170,15170,15170,15170,0
|
|
20231122,202900,1571493910,15170,15170,15170,15170,0
|
|
20231122,202800,1571493910,15170,15170,15170,15170,0
|
|
20231122,202700,1571493910,15170,15170,15170,15170,0
|
|
20231122,202600,1571493910,15170,15170,15170,15170,0
|
|
20231122,202500,1571493910,15170,15170,15170,15170,0
|
|
20231122,202400,1571493910,15170,15170,15170,15170,0
|
|
20231122,202300,1571493910,15170,15170,15170,15170,0
|
|
20231122,202200,1571493910,15170,15170,15170,15170,0
|
|
20231122,202100,1571493910,15170,15170,15170,15170,0
|
|
20231122,202000,1571493910,15170,15170,15170,15170,0
|
|
20231122,201900,1571493910,15170,15170,15170,15170,0
|
|
20231122,201800,1571493910,15170,15170,15170,15170,0
|
|
20231122,201700,1571493910,15170,15170,15170,15170,0
|
|
20231122,201600,1571493910,15170,15170,15170,15170,0
|
|
20231122,201500,1571493910,15170,15170,15170,15170,0
|
|
20231122,201400,1571493910,15170,15170,15170,15170,0
|
|
20231122,201300,1571493910,15170,15170,15170,15170,0
|
|
20231122,201200,1571493910,15170,15170,15170,15170,0
|
|
20231122,201100,1571493910,15170,15170,15170,15170,0
|
|
20231122,201000,1571493910,15170,15170,15170,15170,0
|
|
20231122,200900,1571493910,15170,15170,15170,15170,0
|
|
20231122,200800,1571493910,15170,15170,15170,15170,0
|
|
20231122,200700,1571493910,15170,15170,15170,15170,0
|
|
20231122,200600,1571493910,15170,15170,15170,15170,0
|
|
20231122,200500,1571493910,15170,15170,15170,15170,0
|
|
20231122,200400,1571493910,15170,15170,15170,15170,0
|
|
20231122,200300,1571493910,15170,15170,15170,15170,0
|
|
20231122,200200,1571493910,15170,15170,15170,15170,0
|
|
20231122,200100,1571493910,15170,15170,15170,15170,2556
|
|
20231122,200000,1571493910,15170,15170,15170,15170,0
|
|
20231122,195900,1571493910,15170,15170,15170,15170,0
|
|
20231122,195800,1571493910,15170,15170,15170,15170,0
|
|
20231122,195700,1571493910,15170,15170,15170,15170,0
|
|
20231122,195600,1571493910,15170,15170,15170,15170,0
|
|
20231122,195500,1571493910,15170,15170,15170,15170,0
|
|
20231122,195400,1571493910,15170,15170,15170,15170,0
|
|
20231122,195300,1571493910,15170,15170,15170,15170,0
|
|
20231122,195200,1571493910,15170,15170,15170,15170,0
|
|
20231122,195100,1571493910,15170,15170,15170,15170,0
|
|
20231122,195000,1571493910,15170,15170,15170,15170,0
|
|
20231122,194900,1571493910,15170,15170,15170,15170,0
|
|
20231122,194800,1571493910,15170,15170,15170,15170,0
|
|
20231122,194700,1571493910,15170,15170,15170,15170,0
|
|
20231122,194600,1571493910,15170,15170,15170,15170,0
|
|
20231122,194500,1571493910,15170,15170,15170,15170,0
|
|
20231122,194400,1571493910,15170,15170,15170,15170,0
|
|
20231122,194300,1571493910,15170,15170,15170,15170,0
|
|
20231122,194200,1571493910,15170,15170,15170,15170,0
|
|
20231122,194100,1571493910,15170,15170,15170,15170,0
|
|
20231122,194000,1571493910,15170,15170,15170,15170,0
|
|
20231122,193900,1571493910,15170,15170,15170,15170,0
|
|
20231122,193800,1571493910,15170,15170,15170,15170,0
|
|
20231122,193700,1571493910,15170,15170,15170,15170,0
|
|
20231122,193600,1571493910,15170,15170,15170,15170,0
|
|
20231122,193500,1571493910,15170,15170,15170,15170,0
|
|
20231122,193400,1571493910,15170,15170,15170,15170,0
|
|
20231122,193300,1571493910,15170,15170,15170,15170,0
|
|
20231122,193200,1571493910,15170,15170,15170,15170,0
|
|
20231122,193100,1571493910,15170,15170,15170,15170,2556
|
|
20231122,193000,1571493910,15170,15170,15170,15170,0
|
|
20231122,192900,1571493910,15170,15170,15170,15170,0
|
|
20231122,192800,1571493910,15170,15170,15170,15170,0
|
|
20231122,192700,1571493910,15170,15170,15170,15170,0
|
|
20231122,192600,1571493910,15170,15170,15170,15170,0
|
|
20231122,192500,1571493910,15170,15170,15170,15170,0
|
|
20231122,192400,1571493910,15170,15170,15170,15170,0
|
|
20231122,192300,1571493910,15170,15170,15170,15170,0
|
|
20231122,192200,1571493910,15170,15170,15170,15170,0
|
|
20231122,192100,1571493910,15170,15170,15170,15170,0
|
|
20231122,192000,1571493910,15170,15170,15170,15170,0
|
|
20231122,191900,1571493910,15170,15170,15170,15170,0
|
|
20231122,191800,1571493910,15170,15170,15170,15170,0
|
|
20231122,191700,1571493910,15170,15170,15170,15170,0
|
|
20231122,191600,1571493910,15170,15170,15170,15170,0
|
|
20231122,191500,1571493910,15170,15170,15170,15170,0
|
|
20231122,191400,1571493910,15170,15170,15170,15170,0
|
|
20231122,191300,1571493910,15170,15170,15170,15170,0
|
|
20231122,191200,1571493910,15170,15170,15170,15170,0
|
|
20231122,191100,1571493910,15170,15170,15170,15170,0
|
|
20231122,191000,1571493910,15170,15170,15170,15170,0
|
|
20231122,190900,1571493910,15170,15170,15170,15170,0
|
|
20231122,190800,1571493910,15170,15170,15170,15170,0
|
|
20231122,190700,1571493910,15170,15170,15170,15170,0
|
|
20231122,190600,1571493910,15170,15170,15170,15170,0
|
|
20231122,190500,1571493910,15170,15170,15170,15170,0
|
|
20231122,190400,1571493910,15170,15170,15170,15170,0
|
|
20231122,190300,1571493910,15170,15170,15170,15170,0
|
|
20231122,190200,1571493910,15170,15170,15170,15170,0
|
|
20231122,190100,1571493910,15170,15170,15170,15170,2556
|
|
20231122,190000,1571493910,15170,15170,15170,15170,0
|
|
20231122,185900,1571493910,15170,15170,15170,15170,0
|
|
20231122,185800,1571493910,15170,15170,15170,15170,0
|
|
20231122,185700,1571493910,15170,15170,15170,15170,0
|
|
20231122,185600,1571493910,15170,15170,15170,15170,0
|
|
20231122,185500,1571493910,15170,15170,15170,15170,0
|
|
20231122,185400,1571493910,15170,15170,15170,15170,0
|
|
20231122,185300,1571493910,15170,15170,15170,15170,0
|
|
20231122,185200,1571493910,15170,15170,15170,15170,0
|
|
20231122,185100,1571493910,15170,15170,15170,15170,0
|
|
20231122,185000,1571493910,15170,15170,15170,15170,0
|
|
20231122,184900,1571493910,15170,15170,15170,15170,0
|
|
20231122,184800,1571493910,15170,15170,15170,15170,0
|
|
20231122,184700,1571493910,15170,15170,15170,15170,0
|
|
20231122,184600,1571493910,15170,15170,15170,15170,0
|
|
20231122,184500,1571493910,15170,15170,15170,15170,0
|
|
20231122,184400,1571493910,15170,15170,15170,15170,0
|
|
20231122,184300,1571493910,15170,15170,15170,15170,0
|
|
20231122,184200,1571493910,15170,15170,15170,15170,0
|
|
20231122,184100,1571493910,15170,15170,15170,15170,0
|
|
20231122,184000,1571493910,15170,15170,15170,15170,0
|
|
20231122,183900,1571493910,15170,15170,15170,15170,0
|
|
20231122,183800,1571493910,15170,15170,15170,15170,0
|
|
20231122,183700,1571493910,15170,15170,15170,15170,0
|
|
20231122,183600,1571493910,15170,15170,15170,15170,0
|
|
20231122,183500,1571493910,15170,15170,15170,15170,0
|
|
20231122,183400,1571493910,15170,15170,15170,15170,0
|
|
20231122,183300,1571493910,15170,15170,15170,15170,0
|
|
20231122,183200,1571493910,15170,15170,15170,15170,0
|
|
20231122,183100,1571493910,15170,15170,15170,15170,2556
|
|
20231122,183000,1571493910,15170,15170,15170,15170,0
|
|
20231122,182900,1571493910,15170,15170,15170,15170,0
|
|
20231122,182800,1571493910,15170,15170,15170,15170,0
|
|
20231122,182700,1571493910,15170,15170,15170,15170,0
|
|
20231122,182600,1571493910,15170,15170,15170,15170,0
|
|
20231122,182500,1571493910,15170,15170,15170,15170,0
|
|
20231122,182400,1571493910,15170,15170,15170,15170,0
|
|
20231122,182300,1571493910,15170,15170,15170,15170,0
|
|
20231122,182200,1571493910,15170,15170,15170,15170,0
|
|
20231122,182100,1571493910,15170,15170,15170,15170,0
|
|
20231122,182000,1571493910,15170,15170,15170,15170,0
|
|
20231122,181900,1571493910,15170,15170,15170,15170,0
|
|
20231122,181800,1571493910,15170,15170,15170,15170,0
|
|
20231122,181700,1571493910,15170,15170,15170,15170,0
|
|
20231122,181600,1571493910,15170,15170,15170,15170,0
|
|
20231122,181500,1571493910,15170,15170,15170,15170,0
|
|
20231122,181400,1571493910,15170,15170,15170,15170,0
|
|
20231122,181300,1571493910,15170,15170,15170,15170,0
|
|
20231122,181200,1571493910,15170,15170,15170,15170,0
|
|
20231122,181100,1571493910,15170,15170,15170,15170,0
|
|
20231122,181000,1571493910,15170,15170,15170,15170,0
|
|
20231122,180900,1571493910,15170,15170,15170,15170,0
|
|
20231122,180800,1571493910,15170,15170,15170,15170,0
|
|
20231122,180700,1571493910,15170,15170,15170,15170,0
|
|
20231122,180600,1571493910,15170,15170,15170,15170,0
|
|
20231122,180500,1571493910,15170,15170,15170,15170,0
|
|
20231122,180400,1571493910,15170,15170,15170,15170,0
|
|
20231122,180300,1571493910,15170,15170,15170,15170,0
|
|
20231122,180200,1571493910,15170,15170,15170,15170,0
|
|
20231122,180100,1571493910,15170,15170,15170,15170,2556
|
|
20231122,180000,1571493910,15170,15170,15170,15170,0
|
|
20231122,175900,1571493910,15170,15170,15170,15170,0
|
|
20231122,175800,1571493910,15170,15170,15170,15170,0
|
|
20231122,175700,1571493910,15170,15170,15170,15170,0
|
|
20231122,175600,1571493910,15170,15170,15170,15170,0
|
|
20231122,175500,1571493910,15170,15170,15170,15170,0
|
|
20231122,175400,1571493910,15170,15170,15170,15170,0
|
|
20231122,175300,1571493910,15170,15170,15170,15170,0
|
|
20231122,175200,1571493910,15170,15170,15170,15170,0
|
|
20231122,175100,1571493910,15170,15170,15170,15170,0
|
|
20231122,175000,1571493910,15170,15170,15170,15170,0
|
|
20231122,174900,1571493910,15170,15170,15170,15170,0
|
|
20231122,174800,1571493910,15170,15170,15170,15170,0
|
|
20231122,174700,1571493910,15170,15170,15170,15170,0
|
|
20231122,174600,1571493910,15170,15170,15170,15170,0
|
|
20231122,174500,1571493910,15170,15170,15170,15170,0
|
|
20231122,174400,1571493910,15170,15170,15170,15170,0
|
|
20231122,174300,1571493910,15170,15170,15170,15170,0
|
|
20231122,174200,1571493910,15170,15170,15170,15170,0
|
|
20231122,174100,1571493910,15170,15170,15170,15170,0
|
|
20231122,174000,1571493910,15170,15170,15170,15170,0
|
|
20231122,173900,1571493910,15170,15170,15170,15170,0
|
|
20231122,173800,1571493910,15170,15170,15170,15170,0
|
|
20231122,173700,1571493910,15170,15170,15170,15170,0
|
|
20231122,173600,1571493910,15170,15170,15170,15170,0
|
|
20231122,173500,1571493910,15170,15170,15170,15170,0
|
|
20231122,173400,1571493910,15170,15170,15170,15170,0
|
|
20231122,173300,1571493910,15170,15170,15170,15170,0
|
|
20231122,173200,1571493910,15170,15170,15170,15170,0
|
|
20231122,173100,1571493910,15170,15170,15170,15170,2556
|
|
20231122,173000,1571493910,15170,15170,15170,15170,0
|
|
20231122,172900,1571493910,15170,15170,15170,15170,0
|
|
20231122,172800,1571493910,15170,15170,15170,15170,0
|
|
20231122,172700,1571493910,15170,15170,15170,15170,0
|
|
20231122,172600,1571493910,15170,15170,15170,15170,0
|
|
20231122,172500,1571493910,15170,15170,15170,15170,0
|
|
20231122,172400,1571493910,15170,15170,15170,15170,0
|
|
20231122,172300,1571493910,15170,15170,15170,15170,0
|
|
20231122,172200,1571493910,15170,15170,15170,15170,0
|
|
20231122,172100,1571493910,15170,15170,15170,15170,0
|
|
20231122,172000,1571493910,15170,15170,15170,15170,0
|
|
20231122,171900,1571493910,15170,15170,15170,15170,0
|
|
20231122,171800,1571493910,15170,15170,15170,15170,0
|
|
20231122,171700,1571493910,15170,15170,15170,15170,0
|
|
20231122,171600,1571493910,15170,15170,15170,15170,0
|
|
20231122,171500,1571493910,15170,15170,15170,15170,0
|
|
20231122,171400,1571493910,15170,15170,15170,15170,0
|
|
20231122,171300,1571493910,15170,15170,15170,15170,0
|
|
20231122,171200,1571493910,15170,15170,15170,15170,0
|
|
20231122,171100,1571493910,15170,15170,15170,15170,0
|
|
20231122,171000,1571493910,15170,15170,15170,15170,0
|
|
20231122,170900,1571493910,15170,15170,15170,15170,0
|
|
20231122,170800,1571493910,15170,15170,15170,15170,0
|
|
20231122,170700,1571493910,15170,15170,15170,15170,0
|
|
20231122,170600,1571493910,15170,15170,15170,15170,0
|
|
20231122,170500,1571493910,15170,15170,15170,15170,0
|
|
20231122,170400,1571493910,15170,15170,15170,15170,0
|
|
20231122,170300,1571493910,15170,15170,15170,15170,0
|
|
20231122,170200,1571493910,15170,15170,15170,15170,0
|
|
20231122,170100,1571493910,15170,15170,15170,15170,2556
|
|
20231122,170000,1571493910,15170,15170,15170,15170,0
|
|
20231122,165900,1571493910,15170,15170,15170,15170,0
|
|
20231122,165800,1571493910,15170,15170,15170,15170,0
|
|
20231122,165700,1571493910,15170,15170,15170,15170,0
|
|
20231122,165600,1571493910,15170,15170,15170,15170,0
|
|
20231122,165500,1571493910,15170,15170,15170,15170,0
|
|
20231122,165400,1571493910,15170,15170,15170,15170,0
|
|
20231122,165300,1571493910,15170,15170,15170,15170,0
|
|
20231122,165200,1571493910,15170,15170,15170,15170,0
|
|
20231122,165100,1571493910,15170,15170,15170,15170,0
|
|
20231122,165000,1571493910,15170,15170,15170,15170,0
|
|
20231122,164900,1571493910,15170,15170,15170,15170,0
|
|
20231122,164800,1571493910,15170,15170,15170,15170,0
|
|
20231122,164700,1571493910,15170,15170,15170,15170,0
|
|
20231122,164600,1571493910,15170,15170,15170,15170,0
|
|
20231122,164500,1571493910,15170,15170,15170,15170,0
|
|
20231122,164400,1571493910,15170,15170,15170,15170,0
|
|
20231122,164300,1571493910,15170,15170,15170,15170,0
|
|
20231122,164200,1571493910,15170,15170,15170,15170,0
|
|
20231122,164100,1571493910,15170,15170,15170,15170,0
|
|
20231122,164000,1571493910,15170,15170,15170,15170,0
|
|
20231122,163900,1571493910,15170,15170,15170,15170,0
|
|
20231122,163800,1571493910,15170,15170,15170,15170,0
|
|
20231122,163700,1571493910,15170,15170,15170,15170,0
|
|
20231122,163600,1571493910,15170,15170,15170,15170,0
|
|
20231122,163500,1571493910,15170,15170,15170,15170,0
|
|
20231122,163400,1571493910,15170,15170,15170,15170,0
|
|
20231122,163300,1571493910,15170,15170,15170,15170,0
|
|
20231122,163200,1571493910,15170,15170,15170,15170,0
|
|
20231122,163100,1571493910,15170,15170,15170,15170,2556
|
|
20231122,163000,1571493910,15170,15170,15170,15170,0
|
|
20231122,162900,1571493910,15170,15170,15170,15170,0
|
|
20231122,162800,1571493910,15170,15170,15170,15170,0
|
|
20231122,162700,1571493910,15170,15170,15170,15170,0
|
|
20231122,162600,1571493910,15170,15170,15170,15170,0
|
|
20231122,162500,1571493910,15170,15170,15170,15170,0
|
|
20231122,162400,1571493910,15170,15170,15170,15170,0
|
|
20231122,162300,1571493910,15170,15170,15170,15170,0
|
|
20231122,162200,1571493910,15170,15170,15170,15170,0
|
|
20231122,162100,1571493910,15170,15170,15170,15170,0
|
|
20231122,162000,1571493910,15170,15170,15170,15170,0
|
|
20231122,161900,1571493910,15170,15170,15170,15170,0
|
|
20231122,161800,1571493910,15170,15170,15170,15170,0
|
|
20231122,161700,1571493910,15170,15170,15170,15170,0
|
|
20231122,161600,1571493910,15170,15170,15170,15170,0
|
|
20231122,161500,1571493910,15170,15170,15170,15170,0
|
|
20231122,161400,1571493910,15170,15170,15170,15170,0
|
|
20231122,161300,1571493910,15170,15170,15170,15170,0
|
|
20231122,161200,1571493910,15170,15170,15170,15170,0
|
|
20231122,161100,1571493910,15170,15170,15170,15170,0
|
|
20231122,161000,1571493910,15170,15170,15170,15170,0
|
|
20231122,160900,1571493910,15170,15170,15170,15170,0
|
|
20231122,160800,1571493910,15170,15170,15170,15170,0
|
|
20231122,160700,1571493910,15170,15170,15170,15170,0
|
|
20231122,160600,1571493910,15170,15170,15170,15170,0
|
|
20231122,160500,1571493910,15170,15170,15170,15170,0
|
|
20231122,160400,1571493910,15170,15170,15170,15170,0
|
|
20231122,160300,1571493910,15170,15170,15170,15170,0
|
|
20231122,160200,1571493910,15170,15170,15170,15170,0
|
|
20231122,160100,1571493910,15170,15170,15170,15170,2556
|
|
20231122,160000,1571493910,15170,15170,15170,15170,0
|
|
20231122,155900,1571493910,15170,15170,15170,15170,0
|
|
20231122,155800,1571493910,15170,15170,15170,15170,0
|
|
20231122,155700,1571493910,15170,15170,15170,15170,0
|
|
20231122,155600,1571493910,15170,15170,15170,15170,0
|
|
20231122,155500,1571493910,15170,15170,15170,15170,0
|
|
20231122,155400,1571493910,15170,15170,15170,15170,0
|
|
20231122,155300,1571493910,15170,15170,15170,15170,0
|
|
20231122,155200,1571493910,15170,15170,15170,15170,0
|
|
20231122,155100,1571493910,15170,15170,15170,15170,0
|
|
20231122,155000,1571493910,15170,15170,15170,15170,0
|
|
20231122,154900,1571493910,15170,15170,15170,15170,0
|
|
20231122,154800,1571493910,15170,15170,15170,15170,0
|
|
20231122,154700,1571493910,15170,15170,15170,15170,0
|
|
20231122,154600,1571493910,15170,15170,15170,15170,0
|
|
20231122,154500,1571493910,15170,15170,15170,15170,0
|
|
20231122,154400,1571493910,15170,15170,15170,15170,0
|
|
20231122,154300,1571493910,15170,15170,15170,15170,0
|
|
20231122,154200,1571493910,15170,15170,15170,15170,0
|
|
20231122,154100,1571493910,15170,15170,15170,15170,0
|
|
20231122,154000,1571493910,15170,15170,15170,15170,0
|
|
20231122,153900,1571493910,15170,15170,15170,15170,0
|
|
20231122,153800,1571493910,15170,15170,15170,15170,0
|
|
20231122,153700,1571493910,15170,15170,15170,15170,0
|
|
20231122,153600,1571493910,15170,15170,15170,15170,0
|
|
20231122,153500,1571493910,15170,15170,15170,15170,0
|
|
20231122,153400,1571493910,15170,15170,15170,15170,0
|
|
20231122,153300,1571493910,15170,15170,15170,15170,0
|
|
20231122,153200,1571493910,15170,15170,15170,15170,0
|
|
20231122,153100,1571493910,15170,15170,15170,15170,2556
|
|
20231122,153000,1571493910,15170,15170,15170,15170,2556
|
|
20231122,152900,1532719390,15200,15200,15200,15200,0
|
|
20231122,152800,1532719390,15200,15200,15200,15200,0
|
|
20231122,152700,1532719390,15200,15200,15200,15200,0
|
|
20231122,152600,1532719390,15200,15200,15200,15200,0
|
|
20231122,152500,1532719390,15200,15200,15200,15200,0
|
|
20231122,152400,1532719390,15200,15200,15200,15200,0
|
|
20231122,152300,1532719390,15200,15200,15200,15200,0
|
|
20231122,152200,1532719390,15200,15200,15200,15200,0
|
|
20231122,152100,1532719390,15200,15200,15200,15200,0
|
|
20231122,152000,1532719390,15200,15200,15200,15200,0
|
|
20231122,151900,1532719390,15200,15180,15200,15170,252
|
|
20231122,151800,1528891750,15180,15170,15180,15170,53
|
|
20231122,151700,1528087470,15170,15170,15170,15170,2
|
|
20231122,151600,1528057130,15170,15160,15170,15160,61
|
|
20231122,151500,1527131880,15160,15160,15160,15160,103
|
|
20231122,151400,1525570400,15160,15160,15170,15160,288
|
|
20231122,151300,1521202800,15160,15160,15160,15160,172
|
|
20231122,151200,1518595280,15160,15160,15160,15160,67
|
|
20231122,151100,1517579560,15170,15150,15170,15150,628
|
|
20231122,151000,1508059780,15150,15130,15150,15130,120
|
|
20231122,150900,1506242050,15130,15100,15130,15090,137
|
|
20231122,150800,1504170620,15100,15110,15110,15090,114
|
|
20231122,150700,1502449230,15110,15090,15110,15090,223
|
|
20231122,150600,1499081330,15090,15090,15090,15090,144
|
|
20231122,150500,1496908370,15080,15080,15090,15070,438
|
|
20231122,150400,1490303800,15070,15070,15070,15070,74
|
|
20231122,150300,1489188620,15080,15080,15080,15070,47
|
|
20231122,150200,1488479930,15080,15080,15080,15080,207
|
|
20231122,150100,1485358370,15080,15080,15080,15080,71
|
|
20231122,150000,1484287690,15080,15100,15100,15080,216
|
|
20231122,145900,1481029950,15110,15120,15120,15110,10
|
|
20231122,145800,1480878790,15120,15110,15120,15090,410
|
|
20231122,145700,1474685160,15100,15090,15100,15090,134
|
|
20231122,145600,1472662970,15080,15090,15090,15080,396
|
|
20231122,145500,1466690350,15090,15090,15090,15090,107
|
|
20231122,145400,1465075720,15120,15090,15120,15090,210
|
|
20231122,145300,1461906670,15120,15120,15120,15120,5
|
|
20231122,145200,1461831070,15090,15080,15090,15080,336
|
|
20231122,145100,1456763460,15080,15080,15090,15080,319
|
|
20231122,145000,1451952890,15090,15120,15120,15090,43
|
|
20231122,144900,1451303870,15080,15070,15080,15070,295
|
|
20231122,144800,1446856340,15070,15070,15070,15070,95
|
|
20231122,144700,1445424690,15070,15080,15080,15060,193
|
|
20231122,144600,1442517250,15080,15060,15080,15060,1046
|
|
20231122,144500,1426761640,15060,15070,15070,15060,973
|
|
20231122,144400,1412108210,15060,15080,15080,15060,867
|
|
20231122,144300,1399043900,15070,15080,15080,15070,116
|
|
20231122,144200,1397295330,15120,15110,15120,15110,20
|
|
20231122,144100,1396993000,15070,15070,15120,15070,178
|
|
20231122,144000,1394310490,15080,15080,15080,15070,105
|
|
20231122,143900,1392727860,15080,15070,15080,15070,40
|
|
20231122,143800,1392124970,15080,15080,15080,15080,71
|
|
20231122,143700,1391054290,15080,15110,15110,15080,101
|
|
20231122,143600,1389529730,15100,15100,15100,15100,91
|
|
20231122,143500,1388155630,15120,15090,15120,15070,698
|
|
20231122,143400,1377612280,15070,15090,15090,15070,2096
|
|
20231122,143300,1346014830,15090,15100,15100,15080,563
|
|
20231122,143200,1337514330,15100,15100,15110,15100,1400
|
|
20231122,143100,1316374320,15080,15100,15100,15080,399
|
|
20231122,143000,1310351700,15110,15080,15120,15080,49
|
|
20231122,142900,1309612710,15120,15090,15120,15080,42
|
|
20231122,142800,1308979260,15080,15110,15120,15080,220
|
|
20231122,142700,1305660120,15110,15080,15110,15080,92
|
|
20231122,142600,1304271700,15090,15080,15090,15080,145
|
|
20231122,142500,1302084600,15080,15090,15090,15080,104
|
|
20231122,142400,1300516070,15090,15080,15090,15080,187
|
|
20231122,142300,1297695900,15090,15080,15090,15080,158
|
|
20231122,142200,1295313160,15090,15100,15100,15090,1099
|
|
20231122,142100,1278728750,15120,15090,15120,15090,133
|
|
20231122,142000,1276721280,15110,15090,15120,15090,714
|
|
20231122,141900,1265925730,15090,15100,15100,15090,235
|
|
20231122,141800,1262379370,15100,15100,15100,15100,326
|
|
20231122,141700,1257456770,15110,15120,15120,15110,84
|
|
20231122,141600,1256187280,15100,15100,15120,15100,131
|
|
20231122,141500,1254209040,15100,15110,15110,15100,177
|
|
20231122,141400,1251535260,15110,15120,15120,15110,122
|
|
20231122,141300,1249691530,15110,15080,15110,15080,171
|
|
20231122,141200,1247111060,15080,15090,15090,15080,104
|
|
20231122,141100,1245542360,15100,15080,15100,15080,104
|
|
20231122,141000,1243973840,15080,15080,15080,15080,0
|
|
20231122,140900,1243973840,15080,15100,15100,15080,107
|
|
20231122,140800,1242360220,15070,15080,15080,15070,337
|
|
20231122,140700,1237281330,15090,15080,15090,15080,5
|
|
20231122,140600,1237205890,15080,15080,15080,15080,515
|
|
20231122,140500,1229439690,15080,15100,15100,15080,976
|
|
20231122,140400,1214708570,15100,15100,15100,15100,164
|
|
20231122,140300,1212232170,15100,15100,15100,15100,176
|
|
20231122,140200,1209574570,15100,15110,15110,15100,322
|
|
20231122,140100,1204711310,15110,15120,15120,15100,89
|
|
20231122,140000,1203367040,15120,15120,15120,15120,129
|
|
20231122,135900,1201416560,15130,15130,15130,15120,325
|
|
20231122,135800,1196500470,15120,15100,15120,15100,317
|
|
20231122,135700,1191713590,15100,15100,15100,15100,10
|
|
20231122,135600,1191562590,15090,15090,15090,15090,89
|
|
20231122,135500,1190219580,15090,15130,15130,15090,87
|
|
20231122,135400,1188906670,15090,15090,15090,15090,167
|
|
20231122,135300,1186386640,15090,15100,15100,15090,203
|
|
20231122,135200,1183322790,15100,15090,15100,15090,126
|
|
20231122,135100,1181421410,15090,15130,15130,15090,507
|
|
20231122,135000,1173761710,15130,15090,15130,15090,112
|
|
20231122,134900,1172071190,15090,15120,15120,15090,96
|
|
20231122,134800,1170620950,15120,15090,15120,15090,328
|
|
20231122,134700,1165663900,15090,15100,15100,15090,129
|
|
20231122,134600,1163717270,15090,15100,15100,15090,66
|
|
20231122,134500,1162721310,15100,15090,15130,15090,125
|
|
20231122,134400,1160835010,15100,15130,15130,15100,17
|
|
20231122,134300,1160578250,15100,15130,15130,15100,374
|
|
20231122,134200,1154922990,15090,15120,15130,15080,131
|
|
20231122,134100,1152946420,15080,15080,15080,15080,118
|
|
20231122,134000,1151166980,15090,15090,15090,15080,201
|
|
20231122,133900,1148134780,15090,15080,15090,15080,183
|
|
20231122,133800,1145374130,15090,15080,15090,15080,212
|
|
20231122,133700,1142176450,15080,15080,15080,15080,128
|
|
20231122,133600,1140246210,15140,15080,15140,15070,84
|
|
20231122,133500,1138979700,15080,15070,15080,15070,342
|
|
20231122,133400,1133822690,15080,15090,15090,15080,56
|
|
20231122,133300,1132978140,15080,15160,15160,15080,116
|
|
20231122,133200,1131228320,15080,15090,15090,15080,166
|
|
20231122,133100,1128723890,15080,15080,15080,15080,102
|
|
20231122,133000,1127185730,15080,15120,15120,15080,102
|
|
20231122,132900,1125647070,15080,15100,15100,15080,259
|
|
20231122,132800,1121739920,15120,15100,15120,15100,305
|
|
20231122,132700,1117134300,15100,15090,15100,15090,128
|
|
20231122,132600,1115202760,15090,15080,15090,15080,100
|
|
20231122,132500,1113694690,15080,15080,15080,15080,235
|
|
20231122,132400,1110150890,15080,15070,15080,15070,140
|
|
20231122,132300,1108040590,15070,15070,15080,15070,274
|
|
20231122,132200,1103911260,15070,15080,15080,15070,112
|
|
20231122,132100,1102223270,15080,15070,15080,15070,276
|
|
20231122,132000,1098063850,15080,15080,15080,15070,87
|
|
20231122,131900,1096752360,15070,15080,15080,15070,62
|
|
20231122,131800,1095818000,15080,15070,15080,15070,156
|
|
20231122,131700,1093467010,15080,15080,15080,15070,438
|
|
20231122,131600,1086864220,15080,15110,15110,15080,3313
|
|
20231122,131500,1036841710,15110,15110,15110,15110,140
|
|
20231122,131400,1034726310,15110,15110,15110,15110,40
|
|
20231122,131300,1034121910,15110,15110,15120,15110,308
|
|
20231122,131200,1029467980,15110,15110,15110,15110,960
|
|
20231122,131100,1014962380,15110,15120,15120,15110,128
|
|
20231122,131000,1013028070,15120,15120,15120,15110,1201
|
|
20231122,130900,994870560,15130,15130,15130,15130,1054
|
|
20231122,130800,978923540,15180,15120,15180,15120,90
|
|
20231122,130700,977562580,15180,15180,15180,15120,647
|
|
20231122,130600,967779240,15140,15120,15140,15120,111
|
|
20231122,130500,966100800,15130,15140,15140,15130,856
|
|
20231122,130400,953149500,15130,15140,15140,15130,55
|
|
20231122,130300,952317250,15140,15140,15140,15140,49
|
|
20231122,130200,951575390,15130,15140,15140,15130,85
|
|
20231122,130100,950289140,15140,15150,15150,15140,909
|
|
20231122,130000,936525740,15200,15200,15200,15200,11
|
|
20231122,125900,936358540,15170,15170,15170,15170,153
|
|
20231122,125800,934037530,15170,15170,15170,15170,0
|
|
20231122,125700,934037530,15170,15150,15170,15150,840
|
|
20231122,125600,921307000,15160,15160,15160,15160,12
|
|
20231122,125500,921125080,15160,15160,15160,15160,6
|
|
20231122,125400,921034120,15150,15150,15150,15150,0
|
|
20231122,125300,921034120,15150,15150,15150,15150,0
|
|
20231122,125200,921034120,15150,15150,15150,15150,10
|
|
20231122,125100,920882620,15160,15170,15170,15160,397
|
|
20231122,125000,914862900,15170,15170,15170,15170,580
|
|
20231122,124900,906064300,15160,15160,15160,15160,0
|
|
20231122,124800,906064300,15160,15150,15160,15150,54
|
|
20231122,124700,905245770,15160,15160,15160,15160,0
|
|
20231122,124600,905245770,15160,15160,15160,15160,100
|
|
20231122,124500,903729770,15150,15150,15150,15150,0
|
|
20231122,124400,903729770,15150,15150,15160,15140,95
|
|
20231122,124300,902290490,15160,15180,15180,15150,822
|
|
20231122,124200,889822880,15230,15230,15230,15230,60
|
|
20231122,124100,888909080,15230,15230,15230,15230,0
|
|
20231122,124000,888909080,15230,15160,15230,15160,338
|
|
20231122,123900,883761410,15160,15160,15160,15160,0
|
|
20231122,123800,883761410,15160,15160,15160,15160,66
|
|
20231122,123700,882760850,15160,15160,15160,15160,0
|
|
20231122,123600,882760850,15160,15160,15160,15160,0
|
|
20231122,123500,882760850,15160,15160,15160,15160,0
|
|
20231122,123400,882760850,15160,15160,15160,15160,211
|
|
20231122,123300,879562090,15160,15160,15160,15160,170
|
|
20231122,123200,876984890,15160,15170,15170,15160,100
|
|
20231122,123100,875468580,15190,15190,15190,15190,0
|
|
20231122,123000,875468580,15190,15190,15190,15190,25
|
|
20231122,122900,875088830,15200,15200,15200,15200,501
|
|
20231122,122800,867473630,15200,15200,15200,15200,8
|
|
20231122,122700,867352030,15200,15200,15200,15200,3
|
|
20231122,122600,867306430,15200,15200,15200,15200,23
|
|
20231122,122500,866956830,15230,15230,15230,15230,1
|
|
20231122,122400,866941600,15160,15170,15170,15160,500
|
|
20231122,122300,859360010,15170,15170,15170,15170,152
|
|
20231122,122200,857054170,15160,15160,15160,15160,0
|
|
20231122,122100,857054170,15160,15160,15160,15160,1
|
|
20231122,122000,857039010,15160,15160,15160,15160,0
|
|
20231122,121900,857039010,15160,15160,15160,15160,141
|
|
20231122,121800,854901450,15160,15160,15160,15160,140
|
|
20231122,121700,852779050,15150,15150,15150,15150,0
|
|
20231122,121600,852779050,15150,15150,15150,15150,53
|
|
20231122,121500,851976100,15150,15150,15150,15150,7
|
|
20231122,121400,851870050,15160,15160,15160,15160,129
|
|
20231122,121300,849914410,15160,15160,15160,15160,12
|
|
20231122,121200,849732490,15170,15170,15170,15170,39
|
|
20231122,121100,849140860,15170,15170,15170,15170,1
|
|
20231122,121000,849125690,15170,15190,15190,15170,18
|
|
20231122,120900,848852430,15200,15200,15200,15200,0
|
|
20231122,120800,848852430,15200,15200,15200,15200,700
|
|
20231122,120700,838212430,15190,15160,15190,15160,550
|
|
20231122,120600,829858970,15160,15160,15160,15160,0
|
|
20231122,120500,829858970,15160,15160,15160,15160,21
|
|
20231122,120400,829540610,15160,15160,15160,15160,0
|
|
20231122,120300,829540610,15160,15160,15160,15160,82
|
|
20231122,120200,828297490,15190,15190,15190,15190,0
|
|
20231122,120100,828297490,15190,15180,15190,15170,58
|
|
20231122,120000,827417220,15150,15160,15160,15150,107
|
|
20231122,115900,825795920,15150,15150,15150,15150,210
|
|
20231122,115800,822614420,15160,15160,15160,15160,59
|
|
20231122,115700,821719980,15180,15170,15180,15170,3
|
|
20231122,115600,821674450,15160,15150,15160,15150,47
|
|
20231122,115500,820962380,15150,15150,15150,15150,5
|
|
20231122,115400,820886630,15140,15140,15140,15140,0
|
|
20231122,115300,820886630,15140,15150,15150,15140,30
|
|
20231122,115200,820432390,15140,15140,15140,15140,0
|
|
20231122,115100,820432390,15140,15140,15140,15140,0
|
|
20231122,115000,820432390,15140,15140,15140,15140,0
|
|
20231122,114900,820432390,15140,15140,15140,15140,0
|
|
20231122,114800,820432390,15140,15150,15150,15140,251
|
|
20231122,114700,816631550,15150,15150,15150,15150,3
|
|
20231122,114600,816586100,15150,15150,15150,15150,0
|
|
20231122,114500,816586100,15150,15150,15150,15150,0
|
|
20231122,114400,816586100,15150,15170,15170,15150,1025
|
|
20231122,114300,801051290,15180,15190,15190,15180,40
|
|
20231122,114200,800443790,15190,15190,15190,15190,19
|
|
20231122,114100,800155180,15190,15190,15190,15190,100
|
|
20231122,114000,798636180,15190,15150,15190,15150,251
|
|
20231122,113900,794833080,15160,15160,15160,15160,41
|
|
20231122,113800,794211520,15160,15160,15160,15160,0
|
|
20231122,113700,794211520,15160,15160,15160,15160,59
|
|
20231122,113600,793317080,15160,15160,15160,15160,10
|
|
20231122,113500,793165480,15150,15150,15150,15150,30
|
|
20231122,113400,792710980,15150,15160,15160,15150,306
|
|
20231122,113300,788073380,15150,15150,15150,15150,0
|
|
20231122,113200,788073380,15150,15150,15150,15150,30
|
|
20231122,113100,787618880,15120,15120,15120,15120,0
|
|
20231122,113000,787618880,15120,15120,15120,15120,0
|
|
20231122,112900,787618880,15120,15120,15120,15120,0
|
|
20231122,112800,787618880,15120,15130,15200,15120,43
|
|
20231122,112700,786967610,15130,15140,15140,15120,776
|
|
20231122,112600,775224370,15140,15150,15150,15140,66
|
|
20231122,112500,774224660,15150,15150,15150,15150,238
|
|
20231122,112400,770618960,15150,15150,15150,15150,312
|
|
20231122,112300,765892160,15160,15180,15180,15160,321
|
|
20231122,112200,761024730,15180,15180,15180,15180,0
|
|
20231122,112100,761024730,15180,15190,15190,15180,86
|
|
20231122,112000,759719240,15200,15200,15200,15200,1
|
|
20231122,111900,759704040,15180,15180,15180,15180,0
|
|
20231122,111800,759704040,15180,15180,15180,15180,0
|
|
20231122,111700,759704040,15180,15180,15180,15180,216
|
|
20231122,111600,756425160,15180,15180,15180,15180,306
|
|
20231122,111500,751780080,15180,15170,15180,15170,69
|
|
20231122,111400,750733100,15180,15170,15180,15170,34
|
|
20231122,111300,750217220,15170,15170,15170,15170,22
|
|
20231122,111200,749883480,15170,15160,15170,15160,6
|
|
20231122,111100,749792470,15160,15160,15160,15160,4
|
|
20231122,111000,749731830,15170,15170,15170,15170,0
|
|
20231122,110900,749731830,15170,15160,15170,15150,24
|
|
20231122,110800,749367980,15150,15170,15180,15150,642
|
|
20231122,110700,739635580,15180,15210,15210,15180,2615
|
|
20231122,110600,699905720,15210,15210,15210,15210,0
|
|
20231122,110500,699905720,15210,15210,15210,15210,66
|
|
20231122,110400,698901860,15210,15210,15210,15210,0
|
|
20231122,110300,698901860,15210,15220,15220,15210,46
|
|
20231122,110200,698202190,15250,15250,15250,15250,7
|
|
20231122,110100,698095440,15250,15220,15250,15220,252
|
|
20231122,110000,694258440,15220,15200,15220,15200,41
|
|
20231122,105900,693635220,15200,15200,15210,15200,124
|
|
20231122,105800,691750400,15200,15200,15200,15200,0
|
|
20231122,105700,691750400,15200,15220,15220,15200,178
|
|
20231122,105600,689042980,15210,15220,15220,15210,135
|
|
20231122,105500,686988820,15250,15250,15250,15220,18
|
|
20231122,105400,686714380,15250,15250,15250,15250,1
|
|
20231122,105300,686699130,15250,15250,15250,15250,0
|
|
20231122,105200,686699130,15250,15220,15250,15210,1500
|
|
20231122,105100,663882380,15220,15220,15220,15220,282
|
|
20231122,105000,659590340,15220,15220,15220,15220,102
|
|
20231122,104900,658037900,15220,15230,15230,15220,350
|
|
20231122,104800,652710450,15220,15230,15230,15220,400
|
|
20231122,104700,646622070,15230,15230,15230,15230,100
|
|
20231122,104600,645099070,15220,15230,15230,15220,37
|
|
20231122,104500,644535680,15220,15230,15230,15220,95
|
|
20231122,104400,643089330,15230,15230,15230,15230,0
|
|
20231122,104300,643089330,15230,15230,15230,15230,5
|
|
20231122,104200,643013180,15230,15240,15250,15230,413
|
|
20231122,104100,636720910,15250,15270,15270,15250,1563
|
|
20231122,104000,612870250,15270,15260,15270,15260,117
|
|
20231122,103900,611084630,15260,15260,15260,15260,1
|
|
20231122,103800,611069370,15240,15240,15240,15240,254
|
|
20231122,103700,607198410,15230,15230,15230,15230,0
|
|
20231122,103600,607198410,15230,15230,15230,15230,0
|
|
20231122,103500,607198410,15230,15230,15230,15230,0
|
|
20231122,103400,607198410,15230,15270,15270,15230,2991
|
|
20231122,103300,561608710,15280,15280,15280,15280,1
|
|
20231122,103200,561593430,15300,15270,15300,15270,92
|
|
20231122,103100,560188170,15250,15260,15260,15250,55
|
|
20231122,103000,559349410,15250,15270,15270,15250,161
|
|
20231122,102900,556893960,15250,15250,15250,15250,18
|
|
20231122,102800,556619460,15250,15250,15250,15250,0
|
|
20231122,102700,556619460,15250,15270,15270,15250,2322
|
|
20231122,102600,521167820,15280,15300,15300,15280,70
|
|
20231122,102500,520097570,15300,15270,15300,15270,46
|
|
20231122,102400,519394370,15300,15300,15300,15300,10
|
|
20231122,102300,519241370,15250,15260,15260,15250,1223
|
|
20231122,102200,500590590,15260,15290,15290,15260,833
|
|
20231122,102100,487876600,15300,15300,15300,15300,0
|
|
20231122,102000,487876600,15300,15350,15350,15300,50
|
|
20231122,101900,487111100,15300,15300,15300,15300,1117
|
|
20231122,101800,470021000,15350,15310,15350,15310,820
|
|
20231122,101700,457466760,15360,15360,15360,15360,0
|
|
20231122,101600,457466760,15360,15350,15360,15350,7
|
|
20231122,101500,457359250,15350,15350,15350,15350,14
|
|
20231122,101400,457144350,15350,15350,15350,15350,70
|
|
20231122,101300,456069850,15360,15360,15360,15360,10
|
|
20231122,101200,455916250,15310,15310,15310,15310,0
|
|
20231122,101100,455916250,15310,15310,15310,15310,110
|
|
20231122,101000,454232150,15310,15360,15360,15310,188
|
|
20231122,100900,451350330,15360,15400,15400,15340,110
|
|
20231122,100800,449660720,15400,15400,15400,15400,31
|
|
20231122,100700,449183320,15400,15400,15400,15400,0
|
|
20231122,100600,449183320,15400,15400,15400,15400,125
|
|
20231122,100500,447258320,15390,15390,15390,15390,4
|
|
20231122,100400,447196760,15390,15390,15390,15390,140
|
|
20231122,100300,445042160,15320,15350,15350,15320,141
|
|
20231122,100200,442877840,15310,15310,15310,15310,1
|
|
20231122,100100,442862530,15310,15310,15310,15310,111
|
|
20231122,100000,441163120,15310,15310,15310,15310,110
|
|
20231122,095900,439479020,15300,15270,15300,15270,325
|
|
20231122,095800,434507270,15260,15260,15260,15260,0
|
|
20231122,095700,434507270,15260,15260,15260,15260,0
|
|
20231122,095600,434507270,15260,15260,15260,15260,162
|
|
20231122,095500,432035150,15250,15280,15280,15250,2143
|
|
20231122,095400,399320490,15280,15280,15280,15280,30
|
|
20231122,095300,398862090,15280,15270,15280,15270,136
|
|
20231122,095200,396784070,15270,15270,15270,15270,0
|
|
20231122,095100,396784070,15270,15280,15280,15270,8
|
|
20231122,095000,396661900,15280,15280,15280,15270,204
|
|
20231122,094900,393545230,15270,15280,15280,15270,621
|
|
20231122,094800,384062500,15270,15290,15290,15270,481
|
|
20231122,094700,376711090,15290,15270,15290,15270,629
|
|
20231122,094600,367094860,15270,15300,15300,15270,489
|
|
20231122,094500,359626210,15270,15270,15270,15270,18
|
|
20231122,094400,359351350,15270,15280,15280,15270,788
|
|
20231122,094300,347312800,15330,15330,15330,15280,2237
|
|
20231122,094200,313081180,15320,15330,15350,15320,375
|
|
20231122,094100,307332420,15350,15350,15350,15350,1
|
|
20231122,094000,307317070,15350,15350,15350,15350,152
|
|
20231122,093900,304983870,15360,15360,15360,15360,101
|
|
20231122,093800,303432510,15390,15360,15390,15360,99
|
|
20231122,093700,301911570,15350,15350,15350,15350,0
|
|
20231122,093600,301911570,15350,15360,15360,15350,51
|
|
20231122,093500,301128710,15390,15370,15390,15370,16
|
|
20231122,093400,300882490,15370,15440,15440,15370,1403
|
|
20231122,093300,279268120,15440,15460,15460,15440,36
|
|
20231122,093200,278711940,15460,15460,15460,15460,12
|
|
20231122,093100,278526420,15450,15450,15450,15450,50
|
|
20231122,093000,277753920,15430,15430,15450,15430,163
|
|
20231122,092900,275238810,15430,15430,15430,15430,43
|
|
20231122,092800,274575320,15430,15450,15450,15430,608
|
|
20231122,092700,265193590,15460,15450,15470,15450,84
|
|
20231122,092600,263894860,15430,15420,15430,15420,179
|
|
20231122,092500,261133540,15370,15380,15380,15370,72
|
|
20231122,092400,260026790,15370,15410,15410,15370,103
|
|
20231122,092300,258439600,15410,15370,15410,15370,231
|
|
20231122,092200,254888940,15360,15350,15360,15330,864
|
|
20231122,092100,241627870,15350,15350,15360,15350,365
|
|
20231122,092000,236025020,15350,15330,15350,15320,351
|
|
20231122,091900,230645000,15330,15330,15330,15330,48
|
|
20231122,091800,229909160,15290,15300,15300,15290,352
|
|
20231122,091700,224523610,15280,15280,15280,15280,40
|
|
20231122,091600,223912410,15280,15310,15310,15280,503
|
|
20231122,091500,216221650,15330,15330,15330,15300,233
|
|
20231122,091400,212650430,15330,15330,15330,15330,56
|
|
20231122,091300,211791950,15330,15310,15330,15310,129
|
|
20231122,091200,209816370,15310,15320,15320,15280,7
|
|
20231122,091100,209709260,15260,15280,15280,15260,851
|
|
20231122,091000,196715880,15280,15260,15290,15260,652
|
|
20231122,090900,186758460,15270,15340,15340,15250,2373
|
|
20231122,090800,150449180,15350,15360,15430,15350,308
|
|
20231122,090700,145718830,15440,15350,15440,15340,90
|
|
20231122,090600,144337520,15340,15400,15400,15340,917
|
|
20231122,090500,130256620,15380,15510,15510,15380,364
|
|
20231122,090400,124651940,15520,15410,15520,15410,1997
|
|
20231122,090300,93799230,15410,15340,15410,15330,282
|
|
20231122,090200,89469560,15330,15320,15330,15320,75
|
|
20231122,090100,88320410,15230,15450,15460,15210,2344
|
|
20231122,090000,52447060,15460,15600,15600,15460,3385
|