786 lines
42 KiB
CSV
786 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,220300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,220200,201569008880,9840,9840,9840,9840,0
|
|
20241127,220100,201569008880,9840,9840,9840,9840,0
|
|
20241127,220000,201569008880,9840,9840,9840,9840,0
|
|
20241127,215900,201569008880,9840,9840,9840,9840,0
|
|
20241127,215800,201569008880,9840,9840,9840,9840,0
|
|
20241127,215700,201569008880,9840,9840,9840,9840,0
|
|
20241127,215600,201569008880,9840,9840,9840,9840,0
|
|
20241127,215500,201569008880,9840,9840,9840,9840,0
|
|
20241127,215400,201569008880,9840,9840,9840,9840,0
|
|
20241127,215300,201569008880,9840,9840,9840,9840,0
|
|
20241127,215200,201569008880,9840,9840,9840,9840,0
|
|
20241127,215100,201569008880,9840,9840,9840,9840,0
|
|
20241127,215000,201569008880,9840,9840,9840,9840,0
|
|
20241127,214900,201569008880,9840,9840,9840,9840,0
|
|
20241127,214800,201569008880,9840,9840,9840,9840,0
|
|
20241127,214700,201569008880,9840,9840,9840,9840,0
|
|
20241127,214600,201569008880,9840,9840,9840,9840,0
|
|
20241127,214500,201569008880,9840,9840,9840,9840,0
|
|
20241127,214400,201569008880,9840,9840,9840,9840,0
|
|
20241127,214300,201569008880,9840,9840,9840,9840,0
|
|
20241127,214200,201569008880,9840,9840,9840,9840,0
|
|
20241127,214100,201569008880,9840,9840,9840,9840,0
|
|
20241127,214000,201569008880,9840,9840,9840,9840,0
|
|
20241127,213900,201569008880,9840,9840,9840,9840,0
|
|
20241127,213800,201569008880,9840,9840,9840,9840,0
|
|
20241127,213700,201569008880,9840,9840,9840,9840,0
|
|
20241127,213600,201569008880,9840,9840,9840,9840,0
|
|
20241127,213500,201569008880,9840,9840,9840,9840,0
|
|
20241127,213400,201569008880,9840,9840,9840,9840,0
|
|
20241127,213300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,213200,201569008880,9840,9840,9840,9840,0
|
|
20241127,213100,201569008880,9840,9840,9840,9840,0
|
|
20241127,213000,201569008880,9840,9840,9840,9840,0
|
|
20241127,212900,201569008880,9840,9840,9840,9840,0
|
|
20241127,212800,201569008880,9840,9840,9840,9840,0
|
|
20241127,212700,201569008880,9840,9840,9840,9840,0
|
|
20241127,212600,201569008880,9840,9840,9840,9840,0
|
|
20241127,212500,201569008880,9840,9840,9840,9840,0
|
|
20241127,212400,201569008880,9840,9840,9840,9840,0
|
|
20241127,212300,201569008880,9840,9840,9840,9840,0
|
|
20241127,212200,201569008880,9840,9840,9840,9840,0
|
|
20241127,212100,201569008880,9840,9840,9840,9840,0
|
|
20241127,212000,201569008880,9840,9840,9840,9840,0
|
|
20241127,211900,201569008880,9840,9840,9840,9840,0
|
|
20241127,211800,201569008880,9840,9840,9840,9840,0
|
|
20241127,211700,201569008880,9840,9840,9840,9840,0
|
|
20241127,211600,201569008880,9840,9840,9840,9840,0
|
|
20241127,211500,201569008880,9840,9840,9840,9840,0
|
|
20241127,211400,201569008880,9840,9840,9840,9840,0
|
|
20241127,211300,201569008880,9840,9840,9840,9840,0
|
|
20241127,211200,201569008880,9840,9840,9840,9840,0
|
|
20241127,211100,201569008880,9840,9840,9840,9840,0
|
|
20241127,211000,201569008880,9840,9840,9840,9840,0
|
|
20241127,210900,201569008880,9840,9840,9840,9840,0
|
|
20241127,210800,201569008880,9840,9840,9840,9840,0
|
|
20241127,210700,201569008880,9840,9840,9840,9840,0
|
|
20241127,210600,201569008880,9840,9840,9840,9840,0
|
|
20241127,210500,201569008880,9840,9840,9840,9840,0
|
|
20241127,210400,201569008880,9840,9840,9840,9840,0
|
|
20241127,210300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,210200,201569008880,9840,9840,9840,9840,0
|
|
20241127,210100,201569008880,9840,9840,9840,9840,0
|
|
20241127,210000,201569008880,9840,9840,9840,9840,0
|
|
20241127,205900,201569008880,9840,9840,9840,9840,0
|
|
20241127,205800,201569008880,9840,9840,9840,9840,0
|
|
20241127,205700,201569008880,9840,9840,9840,9840,0
|
|
20241127,205600,201569008880,9840,9840,9840,9840,0
|
|
20241127,205500,201569008880,9840,9840,9840,9840,0
|
|
20241127,205400,201569008880,9840,9840,9840,9840,0
|
|
20241127,205300,201569008880,9840,9840,9840,9840,0
|
|
20241127,205200,201569008880,9840,9840,9840,9840,0
|
|
20241127,205100,201569008880,9840,9840,9840,9840,0
|
|
20241127,205000,201569008880,9840,9840,9840,9840,0
|
|
20241127,204900,201569008880,9840,9840,9840,9840,0
|
|
20241127,204800,201569008880,9840,9840,9840,9840,0
|
|
20241127,204700,201569008880,9840,9840,9840,9840,0
|
|
20241127,204600,201569008880,9840,9840,9840,9840,0
|
|
20241127,204500,201569008880,9840,9840,9840,9840,0
|
|
20241127,204400,201569008880,9840,9840,9840,9840,0
|
|
20241127,204300,201569008880,9840,9840,9840,9840,0
|
|
20241127,204200,201569008880,9840,9840,9840,9840,0
|
|
20241127,204100,201569008880,9840,9840,9840,9840,0
|
|
20241127,204000,201569008880,9840,9840,9840,9840,0
|
|
20241127,203900,201569008880,9840,9840,9840,9840,0
|
|
20241127,203800,201569008880,9840,9840,9840,9840,0
|
|
20241127,203700,201569008880,9840,9840,9840,9840,0
|
|
20241127,203600,201569008880,9840,9840,9840,9840,0
|
|
20241127,203500,201569008880,9840,9840,9840,9840,0
|
|
20241127,203400,201569008880,9840,9840,9840,9840,0
|
|
20241127,203300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,203200,201569008880,9840,9840,9840,9840,0
|
|
20241127,203100,201569008880,9840,9840,9840,9840,0
|
|
20241127,203000,201569008880,9840,9840,9840,9840,0
|
|
20241127,202900,201569008880,9840,9840,9840,9840,0
|
|
20241127,202800,201569008880,9840,9840,9840,9840,0
|
|
20241127,202700,201569008880,9840,9840,9840,9840,0
|
|
20241127,202600,201569008880,9840,9840,9840,9840,0
|
|
20241127,202500,201569008880,9840,9840,9840,9840,0
|
|
20241127,202400,201569008880,9840,9840,9840,9840,0
|
|
20241127,202300,201569008880,9840,9840,9840,9840,0
|
|
20241127,202200,201569008880,9840,9840,9840,9840,0
|
|
20241127,202100,201569008880,9840,9840,9840,9840,0
|
|
20241127,202000,201569008880,9840,9840,9840,9840,0
|
|
20241127,201900,201569008880,9840,9840,9840,9840,0
|
|
20241127,201800,201569008880,9840,9840,9840,9840,0
|
|
20241127,201700,201569008880,9840,9840,9840,9840,0
|
|
20241127,201600,201569008880,9840,9840,9840,9840,0
|
|
20241127,201500,201569008880,9840,9840,9840,9840,0
|
|
20241127,201400,201569008880,9840,9840,9840,9840,0
|
|
20241127,201300,201569008880,9840,9840,9840,9840,0
|
|
20241127,201200,201569008880,9840,9840,9840,9840,0
|
|
20241127,201100,201569008880,9840,9840,9840,9840,0
|
|
20241127,201000,201569008880,9840,9840,9840,9840,0
|
|
20241127,200900,201569008880,9840,9840,9840,9840,0
|
|
20241127,200800,201569008880,9840,9840,9840,9840,0
|
|
20241127,200700,201569008880,9840,9840,9840,9840,0
|
|
20241127,200600,201569008880,9840,9840,9840,9840,0
|
|
20241127,200500,201569008880,9840,9840,9840,9840,0
|
|
20241127,200400,201569008880,9840,9840,9840,9840,0
|
|
20241127,200300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,200200,201569008880,9840,9840,9840,9840,0
|
|
20241127,200100,201569008880,9840,9840,9840,9840,0
|
|
20241127,200000,201569008880,9840,9840,9840,9840,0
|
|
20241127,195900,201569008880,9840,9840,9840,9840,0
|
|
20241127,195800,201569008880,9840,9840,9840,9840,0
|
|
20241127,195700,201569008880,9840,9840,9840,9840,0
|
|
20241127,195600,201569008880,9840,9840,9840,9840,0
|
|
20241127,195500,201569008880,9840,9840,9840,9840,0
|
|
20241127,195400,201569008880,9840,9840,9840,9840,0
|
|
20241127,195300,201569008880,9840,9840,9840,9840,0
|
|
20241127,195200,201569008880,9840,9840,9840,9840,0
|
|
20241127,195100,201569008880,9840,9840,9840,9840,0
|
|
20241127,195000,201569008880,9840,9840,9840,9840,0
|
|
20241127,194900,201569008880,9840,9840,9840,9840,0
|
|
20241127,194800,201569008880,9840,9840,9840,9840,0
|
|
20241127,194700,201569008880,9840,9840,9840,9840,0
|
|
20241127,194600,201569008880,9840,9840,9840,9840,0
|
|
20241127,194500,201569008880,9840,9840,9840,9840,0
|
|
20241127,194400,201569008880,9840,9840,9840,9840,0
|
|
20241127,194300,201569008880,9840,9840,9840,9840,0
|
|
20241127,194200,201569008880,9840,9840,9840,9840,0
|
|
20241127,194100,201569008880,9840,9840,9840,9840,0
|
|
20241127,194000,201569008880,9840,9840,9840,9840,0
|
|
20241127,193900,201569008880,9840,9840,9840,9840,0
|
|
20241127,193800,201569008880,9840,9840,9840,9840,0
|
|
20241127,193700,201569008880,9840,9840,9840,9840,0
|
|
20241127,193600,201569008880,9840,9840,9840,9840,0
|
|
20241127,193500,201569008880,9840,9840,9840,9840,0
|
|
20241127,193400,201569008880,9840,9840,9840,9840,0
|
|
20241127,193300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,193200,201569008880,9840,9840,9840,9840,0
|
|
20241127,193100,201569008880,9840,9840,9840,9840,0
|
|
20241127,193000,201569008880,9840,9840,9840,9840,0
|
|
20241127,192900,201569008880,9840,9840,9840,9840,0
|
|
20241127,192800,201569008880,9840,9840,9840,9840,0
|
|
20241127,192700,201569008880,9840,9840,9840,9840,0
|
|
20241127,192600,201569008880,9840,9840,9840,9840,0
|
|
20241127,192500,201569008880,9840,9840,9840,9840,0
|
|
20241127,192400,201569008880,9840,9840,9840,9840,0
|
|
20241127,192300,201569008880,9840,9840,9840,9840,0
|
|
20241127,192200,201569008880,9840,9840,9840,9840,0
|
|
20241127,192100,201569008880,9840,9840,9840,9840,0
|
|
20241127,192000,201569008880,9840,9840,9840,9840,0
|
|
20241127,191900,201569008880,9840,9840,9840,9840,0
|
|
20241127,191800,201569008880,9840,9840,9840,9840,0
|
|
20241127,191700,201569008880,9840,9840,9840,9840,0
|
|
20241127,191600,201569008880,9840,9840,9840,9840,0
|
|
20241127,191500,201569008880,9840,9840,9840,9840,0
|
|
20241127,191400,201569008880,9840,9840,9840,9840,0
|
|
20241127,191300,201569008880,9840,9840,9840,9840,0
|
|
20241127,191200,201569008880,9840,9840,9840,9840,0
|
|
20241127,191100,201569008880,9840,9840,9840,9840,0
|
|
20241127,191000,201569008880,9840,9840,9840,9840,0
|
|
20241127,190900,201569008880,9840,9840,9840,9840,0
|
|
20241127,190800,201569008880,9840,9840,9840,9840,0
|
|
20241127,190700,201569008880,9840,9840,9840,9840,0
|
|
20241127,190600,201569008880,9840,9840,9840,9840,0
|
|
20241127,190500,201569008880,9840,9840,9840,9840,0
|
|
20241127,190400,201569008880,9840,9840,9840,9840,0
|
|
20241127,190300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,190200,201569008880,9840,9840,9840,9840,0
|
|
20241127,190100,201569008880,9840,9840,9840,9840,0
|
|
20241127,190000,201569008880,9840,9840,9840,9840,0
|
|
20241127,185900,201569008880,9840,9840,9840,9840,0
|
|
20241127,185800,201569008880,9840,9840,9840,9840,0
|
|
20241127,185700,201569008880,9840,9840,9840,9840,0
|
|
20241127,185600,201569008880,9840,9840,9840,9840,0
|
|
20241127,185500,201569008880,9840,9840,9840,9840,0
|
|
20241127,185400,201569008880,9840,9840,9840,9840,0
|
|
20241127,185300,201569008880,9840,9840,9840,9840,0
|
|
20241127,185200,201569008880,9840,9840,9840,9840,0
|
|
20241127,185100,201569008880,9840,9840,9840,9840,0
|
|
20241127,185000,201569008880,9840,9840,9840,9840,0
|
|
20241127,184900,201569008880,9840,9840,9840,9840,0
|
|
20241127,184800,201569008880,9840,9840,9840,9840,0
|
|
20241127,184700,201569008880,9840,9840,9840,9840,0
|
|
20241127,184600,201569008880,9840,9840,9840,9840,0
|
|
20241127,184500,201569008880,9840,9840,9840,9840,0
|
|
20241127,184400,201569008880,9840,9840,9840,9840,0
|
|
20241127,184300,201569008880,9840,9840,9840,9840,0
|
|
20241127,184200,201569008880,9840,9840,9840,9840,0
|
|
20241127,184100,201569008880,9840,9840,9840,9840,0
|
|
20241127,184000,201569008880,9840,9840,9840,9840,0
|
|
20241127,183900,201569008880,9840,9840,9840,9840,0
|
|
20241127,183800,201569008880,9840,9840,9840,9840,0
|
|
20241127,183700,201569008880,9840,9840,9840,9840,0
|
|
20241127,183600,201569008880,9840,9840,9840,9840,0
|
|
20241127,183500,201569008880,9840,9840,9840,9840,0
|
|
20241127,183400,201569008880,9840,9840,9840,9840,0
|
|
20241127,183300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,183200,201569008880,9840,9840,9840,9840,0
|
|
20241127,183100,201569008880,9840,9840,9840,9840,0
|
|
20241127,183000,201569008880,9840,9840,9840,9840,0
|
|
20241127,182900,201569008880,9840,9840,9840,9840,0
|
|
20241127,182800,201569008880,9840,9840,9840,9840,0
|
|
20241127,182700,201569008880,9840,9840,9840,9840,0
|
|
20241127,182600,201569008880,9840,9840,9840,9840,0
|
|
20241127,182500,201569008880,9840,9840,9840,9840,0
|
|
20241127,182400,201569008880,9840,9840,9840,9840,0
|
|
20241127,182300,201569008880,9840,9840,9840,9840,0
|
|
20241127,182200,201569008880,9840,9840,9840,9840,0
|
|
20241127,182100,201569008880,9840,9840,9840,9840,0
|
|
20241127,182000,201569008880,9840,9840,9840,9840,0
|
|
20241127,181900,201569008880,9840,9840,9840,9840,0
|
|
20241127,181800,201569008880,9840,9840,9840,9840,0
|
|
20241127,181700,201569008880,9840,9840,9840,9840,0
|
|
20241127,181600,201569008880,9840,9840,9840,9840,0
|
|
20241127,181500,201569008880,9840,9840,9840,9840,0
|
|
20241127,181400,201569008880,9840,9840,9840,9840,0
|
|
20241127,181300,201569008880,9840,9840,9840,9840,0
|
|
20241127,181200,201569008880,9840,9840,9840,9840,0
|
|
20241127,181100,201569008880,9840,9840,9840,9840,0
|
|
20241127,181000,201569008880,9840,9840,9840,9840,0
|
|
20241127,180900,201569008880,9840,9840,9840,9840,0
|
|
20241127,180800,201569008880,9840,9840,9840,9840,0
|
|
20241127,180700,201569008880,9840,9840,9840,9840,0
|
|
20241127,180600,201569008880,9840,9840,9840,9840,0
|
|
20241127,180500,201569008880,9840,9840,9840,9840,0
|
|
20241127,180400,201569008880,9840,9840,9840,9840,0
|
|
20241127,180300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,180200,201569008880,9840,9840,9840,9840,0
|
|
20241127,180100,201569008880,9840,9840,9840,9840,0
|
|
20241127,180000,201569008880,9840,9840,9840,9840,0
|
|
20241127,175900,201569008880,9840,9840,9840,9840,0
|
|
20241127,175800,201569008880,9840,9840,9840,9840,0
|
|
20241127,175700,201569008880,9840,9840,9840,9840,0
|
|
20241127,175600,201569008880,9840,9840,9840,9840,0
|
|
20241127,175500,201569008880,9840,9840,9840,9840,0
|
|
20241127,175400,201569008880,9840,9840,9840,9840,0
|
|
20241127,175300,201569008880,9840,9840,9840,9840,0
|
|
20241127,175200,201569008880,9840,9840,9840,9840,0
|
|
20241127,175100,201569008880,9840,9840,9840,9840,0
|
|
20241127,175000,201569008880,9840,9840,9840,9840,0
|
|
20241127,174900,201569008880,9840,9840,9840,9840,0
|
|
20241127,174800,201569008880,9840,9840,9840,9840,0
|
|
20241127,174700,201569008880,9840,9840,9840,9840,0
|
|
20241127,174600,201569008880,9840,9840,9840,9840,0
|
|
20241127,174500,201569008880,9840,9840,9840,9840,0
|
|
20241127,174400,201569008880,9840,9840,9840,9840,0
|
|
20241127,174300,201569008880,9840,9840,9840,9840,0
|
|
20241127,174200,201569008880,9840,9840,9840,9840,0
|
|
20241127,174100,201569008880,9840,9840,9840,9840,0
|
|
20241127,174000,201569008880,9840,9840,9840,9840,0
|
|
20241127,173900,201569008880,9840,9840,9840,9840,0
|
|
20241127,173800,201569008880,9840,9840,9840,9840,0
|
|
20241127,173700,201569008880,9840,9840,9840,9840,0
|
|
20241127,173600,201569008880,9840,9840,9840,9840,0
|
|
20241127,173500,201569008880,9840,9840,9840,9840,0
|
|
20241127,173400,201569008880,9840,9840,9840,9840,0
|
|
20241127,173300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,173200,201569008880,9840,9840,9840,9840,0
|
|
20241127,173100,201569008880,9840,9840,9840,9840,0
|
|
20241127,173000,201569008880,9840,9840,9840,9840,0
|
|
20241127,172900,201569008880,9840,9840,9840,9840,0
|
|
20241127,172800,201569008880,9840,9840,9840,9840,0
|
|
20241127,172700,201569008880,9840,9840,9840,9840,0
|
|
20241127,172600,201569008880,9840,9840,9840,9840,0
|
|
20241127,172500,201569008880,9840,9840,9840,9840,0
|
|
20241127,172400,201569008880,9840,9840,9840,9840,0
|
|
20241127,172300,201569008880,9840,9840,9840,9840,0
|
|
20241127,172200,201569008880,9840,9840,9840,9840,0
|
|
20241127,172100,201569008880,9840,9840,9840,9840,0
|
|
20241127,172000,201569008880,9840,9840,9840,9840,0
|
|
20241127,171900,201569008880,9840,9840,9840,9840,0
|
|
20241127,171800,201569008880,9840,9840,9840,9840,0
|
|
20241127,171700,201569008880,9840,9840,9840,9840,0
|
|
20241127,171600,201569008880,9840,9840,9840,9840,0
|
|
20241127,171500,201569008880,9840,9840,9840,9840,0
|
|
20241127,171400,201569008880,9840,9840,9840,9840,0
|
|
20241127,171300,201569008880,9840,9840,9840,9840,0
|
|
20241127,171200,201569008880,9840,9840,9840,9840,0
|
|
20241127,171100,201569008880,9840,9840,9840,9840,0
|
|
20241127,171000,201569008880,9840,9840,9840,9840,0
|
|
20241127,170900,201569008880,9840,9840,9840,9840,0
|
|
20241127,170800,201569008880,9840,9840,9840,9840,0
|
|
20241127,170700,201569008880,9840,9840,9840,9840,0
|
|
20241127,170600,201569008880,9840,9840,9840,9840,0
|
|
20241127,170500,201569008880,9840,9840,9840,9840,0
|
|
20241127,170400,201569008880,9840,9840,9840,9840,0
|
|
20241127,170300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,170200,201569008880,9840,9840,9840,9840,0
|
|
20241127,170100,201569008880,9840,9840,9840,9840,0
|
|
20241127,170000,201569008880,9840,9840,9840,9840,0
|
|
20241127,165900,201569008880,9840,9840,9840,9840,0
|
|
20241127,165800,201569008880,9840,9840,9840,9840,0
|
|
20241127,165700,201569008880,9840,9840,9840,9840,0
|
|
20241127,165600,201569008880,9840,9840,9840,9840,0
|
|
20241127,165500,201569008880,9840,9840,9840,9840,0
|
|
20241127,165400,201569008880,9840,9840,9840,9840,0
|
|
20241127,165300,201569008880,9840,9840,9840,9840,0
|
|
20241127,165200,201569008880,9840,9840,9840,9840,0
|
|
20241127,165100,201569008880,9840,9840,9840,9840,0
|
|
20241127,165000,201569008880,9840,9840,9840,9840,0
|
|
20241127,164900,201569008880,9840,9840,9840,9840,0
|
|
20241127,164800,201569008880,9840,9840,9840,9840,0
|
|
20241127,164700,201569008880,9840,9840,9840,9840,0
|
|
20241127,164600,201569008880,9840,9840,9840,9840,0
|
|
20241127,164500,201569008880,9840,9840,9840,9840,0
|
|
20241127,164400,201569008880,9840,9840,9840,9840,0
|
|
20241127,164300,201569008880,9840,9840,9840,9840,0
|
|
20241127,164200,201569008880,9840,9840,9840,9840,0
|
|
20241127,164100,201569008880,9840,9840,9840,9840,0
|
|
20241127,164000,201569008880,9840,9840,9840,9840,0
|
|
20241127,163900,201569008880,9840,9840,9840,9840,0
|
|
20241127,163800,201569008880,9840,9840,9840,9840,0
|
|
20241127,163700,201569008880,9840,9840,9840,9840,0
|
|
20241127,163600,201569008880,9840,9840,9840,9840,0
|
|
20241127,163500,201569008880,9840,9840,9840,9840,0
|
|
20241127,163400,201569008880,9840,9840,9840,9840,0
|
|
20241127,163300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,163200,201569008880,9840,9840,9840,9840,0
|
|
20241127,163100,201569008880,9840,9840,9840,9840,0
|
|
20241127,163000,201569008880,9840,9840,9840,9840,0
|
|
20241127,162900,201569008880,9840,9840,9840,9840,0
|
|
20241127,162800,201569008880,9840,9840,9840,9840,0
|
|
20241127,162700,201569008880,9840,9840,9840,9840,0
|
|
20241127,162600,201569008880,9840,9840,9840,9840,0
|
|
20241127,162500,201569008880,9840,9840,9840,9840,0
|
|
20241127,162400,201569008880,9840,9840,9840,9840,0
|
|
20241127,162300,201569008880,9840,9840,9840,9840,0
|
|
20241127,162200,201569008880,9840,9840,9840,9840,0
|
|
20241127,162100,201569008880,9840,9840,9840,9840,0
|
|
20241127,162000,201569008880,9840,9840,9840,9840,0
|
|
20241127,161900,201569008880,9840,9840,9840,9840,0
|
|
20241127,161800,201569008880,9840,9840,9840,9840,0
|
|
20241127,161700,201569008880,9840,9840,9840,9840,0
|
|
20241127,161600,201569008880,9840,9840,9840,9840,0
|
|
20241127,161500,201569008880,9840,9840,9840,9840,0
|
|
20241127,161400,201569008880,9840,9840,9840,9840,0
|
|
20241127,161300,201569008880,9840,9840,9840,9840,0
|
|
20241127,161200,201569008880,9840,9840,9840,9840,0
|
|
20241127,161100,201569008880,9840,9840,9840,9840,0
|
|
20241127,161000,201569008880,9840,9840,9840,9840,0
|
|
20241127,160900,201569008880,9840,9840,9840,9840,0
|
|
20241127,160800,201569008880,9840,9840,9840,9840,0
|
|
20241127,160700,201569008880,9840,9840,9840,9840,0
|
|
20241127,160600,201569008880,9840,9840,9840,9840,0
|
|
20241127,160500,201569008880,9840,9840,9840,9840,0
|
|
20241127,160400,201569008880,9840,9840,9840,9840,0
|
|
20241127,160300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,160200,201569008880,9840,9840,9840,9840,0
|
|
20241127,160100,201569008880,9840,9840,9840,9840,0
|
|
20241127,160000,201569008880,9840,9840,9840,9840,0
|
|
20241127,155900,201569008880,9840,9840,9840,9840,0
|
|
20241127,155800,201569008880,9840,9840,9840,9840,0
|
|
20241127,155700,201569008880,9840,9840,9840,9840,0
|
|
20241127,155600,201569008880,9840,9840,9840,9840,0
|
|
20241127,155500,201569008880,9840,9840,9840,9840,0
|
|
20241127,155400,201569008880,9840,9840,9840,9840,0
|
|
20241127,155300,201569008880,9840,9840,9840,9840,0
|
|
20241127,155200,201569008880,9840,9840,9840,9840,0
|
|
20241127,155100,201569008880,9840,9840,9840,9840,0
|
|
20241127,155000,201569008880,9840,9840,9840,9840,0
|
|
20241127,154900,201569008880,9840,9840,9840,9840,0
|
|
20241127,154800,201569008880,9840,9840,9840,9840,0
|
|
20241127,154700,201569008880,9840,9840,9840,9840,0
|
|
20241127,154600,201569008880,9840,9840,9840,9840,0
|
|
20241127,154500,201569008880,9840,9840,9840,9840,0
|
|
20241127,154400,201569008880,9840,9840,9840,9840,0
|
|
20241127,154300,201569008880,9840,9840,9840,9840,0
|
|
20241127,154200,201569008880,9840,9840,9840,9840,0
|
|
20241127,154100,201569008880,9840,9840,9840,9840,0
|
|
20241127,154000,201569008880,9840,9840,9840,9840,0
|
|
20241127,153900,201569008880,9840,9840,9840,9840,0
|
|
20241127,153800,201569008880,9840,9840,9840,9840,0
|
|
20241127,153700,201569008880,9840,9840,9840,9840,0
|
|
20241127,153600,201569008880,9840,9840,9840,9840,0
|
|
20241127,153500,201569008880,9840,9840,9840,9840,0
|
|
20241127,153400,201569008880,9840,9840,9840,9840,0
|
|
20241127,153300,201569008880,9840,9840,9840,9840,100030
|
|
20241127,153200,201569008880,9840,9840,9840,9840,0
|
|
20241127,153100,201569008880,9840,9840,9840,9840,0
|
|
20241127,153000,201569008880,9840,9840,9840,9840,100030
|
|
20241127,152900,200584713680,9740,9740,9740,9740,0
|
|
20241127,152800,200584713680,9740,9740,9740,9740,0
|
|
20241127,152700,200584713680,9740,9740,9740,9740,0
|
|
20241127,152600,200584713680,9740,9740,9740,9740,0
|
|
20241127,152500,200584713680,9740,9740,9740,9740,0
|
|
20241127,152400,200584713680,9740,9740,9740,9740,0
|
|
20241127,152300,200584713680,9740,9740,9740,9740,0
|
|
20241127,152200,200584713680,9740,9740,9740,9740,0
|
|
20241127,152100,200584713680,9740,9740,9740,9740,0
|
|
20241127,152000,200584713680,9740,9740,9740,9740,0
|
|
20241127,151900,200584713680,9740,9730,9760,9710,24113
|
|
20241127,151800,200349711310,9720,9760,9770,9710,22627
|
|
20241127,151700,200129282540,9770,9770,9780,9760,10354
|
|
20241127,151600,200028099350,9780,9750,9780,9740,13032
|
|
20241127,151500,199900890560,9750,9690,9750,9680,6493
|
|
20241127,151400,199837757680,9690,9730,9730,9680,27602
|
|
20241127,151300,199569756110,9730,9740,9740,9730,7750
|
|
20241127,151200,199494334810,9740,9740,9750,9730,5673
|
|
20241127,151100,199439098130,9740,9760,9760,9730,6658
|
|
20241127,151000,199374231430,9760,9760,9780,9750,12627
|
|
20241127,150900,199250940370,9750,9750,9760,9730,6014
|
|
20241127,150800,199192318900,9750,9710,9770,9710,17430
|
|
20241127,150700,199022453700,9710,9740,9740,9700,9730
|
|
20241127,150600,198927860770,9740,9720,9750,9700,11753
|
|
20241127,150500,198813521470,9720,9660,9730,9650,26551
|
|
20241127,150400,198556235960,9660,9700,9700,9640,10841
|
|
20241127,150300,198451456970,9700,9680,9700,9660,10266
|
|
20241127,150200,198351994110,9660,9690,9700,9570,39860
|
|
20241127,150100,197968445980,9690,9690,9700,9660,18151
|
|
20241127,150000,197792700010,9680,9720,9730,9670,11934
|
|
20241127,145900,197676901460,9720,9680,9720,9680,8631
|
|
20241127,145800,197593159140,9690,9680,9700,9670,8591
|
|
20241127,145700,197510009280,9670,9690,9700,9650,11793
|
|
20241127,145600,197395955260,9700,9690,9740,9680,15714
|
|
20241127,145500,197243363780,9680,9680,9690,9670,9498
|
|
20241127,145400,197151425160,9680,9650,9690,9610,30676
|
|
20241127,145300,196855592060,9660,9650,9740,9600,41580
|
|
20241127,145200,196453694340,9640,9770,9780,9600,77264
|
|
20241127,145100,195705383930,9770,9790,9790,9760,9318
|
|
20241127,145000,195614334670,9800,9810,9810,9790,3604
|
|
20241127,144900,195579022700,9800,9790,9840,9790,7533
|
|
20241127,144800,195505169780,9790,9890,9900,9770,27232
|
|
20241127,144700,195237484050,9890,9900,9900,9880,10456
|
|
20241127,144600,195134112320,9880,9850,9920,9810,18416
|
|
20241127,144500,194952547250,9840,9790,9950,9790,29017
|
|
20241127,144400,194665626990,9790,9820,9830,9790,4989
|
|
20241127,144300,194616720480,9830,9800,9830,9800,3327
|
|
20241127,144200,194584083040,9790,9810,9810,9790,4412
|
|
20241127,144100,194540845930,9810,9820,9820,9790,5271
|
|
20241127,144000,194489154090,9810,9840,9850,9810,2902
|
|
20241127,143900,194460639560,9840,9840,9860,9820,2298
|
|
20241127,143800,194438026380,9840,9880,9900,9820,10596
|
|
20241127,143700,194333557640,9890,9850,9910,9840,21512
|
|
20241127,143600,194120954100,9840,9820,9860,9810,4212
|
|
20241127,143500,194079508510,9810,9830,9850,9790,5183
|
|
20241127,143400,194028696280,9840,9850,9860,9800,18305
|
|
20241127,143300,193848552050,9840,9790,9860,9780,11583
|
|
20241127,143200,193734804550,9800,9830,9840,9790,5645
|
|
20241127,143100,193679422000,9830,9820,9860,9810,11581
|
|
20241127,143000,193565473290,9820,9780,9820,9770,10139
|
|
20241127,142900,193466116780,9780,9760,9790,9760,4193
|
|
20241127,142800,193425121900,9770,9760,9780,9760,7570
|
|
20241127,142700,193351179190,9760,9770,9780,9760,9046
|
|
20241127,142600,193262821880,9770,9820,9820,9760,9170
|
|
20241127,142500,193173104020,9820,9810,9840,9800,5276
|
|
20241127,142400,193121289920,9800,9800,9820,9770,10663
|
|
20241127,142300,193016954170,9800,9830,9840,9790,4446
|
|
20241127,142200,192973304860,9830,9800,9850,9800,15440
|
|
20241127,142100,192821783210,9810,9780,9810,9780,6865
|
|
20241127,142000,192754567030,9780,9800,9810,9770,14583
|
|
20241127,141900,192611900140,9810,9800,9810,9780,12624
|
|
20241127,141800,192488192040,9800,9840,9840,9770,33417
|
|
20241127,141700,192160620250,9830,9890,9890,9830,15729
|
|
20241127,141600,192005597120,9890,9900,9900,9880,1831
|
|
20241127,141500,191987501030,9880,9920,9920,9880,10861
|
|
20241127,141400,191879968010,9930,9940,9970,9910,13070
|
|
20241127,141300,191750116030,9950,9880,9960,9870,10923
|
|
20241127,141200,191641899620,9870,9870,9900,9870,3378
|
|
20241127,141100,191608513420,9870,9890,9910,9870,4439
|
|
20241127,141000,191564667040,9920,9930,9940,9870,5907
|
|
20241127,140900,191506256520,9930,9930,9930,9900,2052
|
|
20241127,140800,191485931070,9910,9960,9970,9900,2846
|
|
20241127,140700,191457697630,9970,9900,9970,9890,5740
|
|
20241127,140600,191400714010,9900,9930,9940,9900,4355
|
|
20241127,140500,191357556490,9920,9920,9930,9910,2396
|
|
20241127,140400,191333780240,9920,9890,9920,9880,3238
|
|
20241127,140300,191301732100,9890,9880,9900,9870,5155
|
|
20241127,140200,191250777850,9880,9880,9900,9870,5194
|
|
20241127,140100,191199446250,9880,9950,9950,9880,10034
|
|
20241127,140000,191100097640,9950,9950,9970,9930,6713
|
|
20241127,135900,191033267590,9930,9970,9970,9890,10271
|
|
20241127,135800,190931350140,9940,9990,10000,9930,8939
|
|
20241127,135700,190842300900,10000,9950,10020,9930,23824
|
|
20241127,135600,190604421910,9950,9940,9950,9930,3317
|
|
20241127,135500,190571444290,9940,9920,9950,9910,2772
|
|
20241127,135400,190543917530,9910,9900,9920,9880,3095
|
|
20241127,135300,190513265590,9880,9890,9900,9880,4203
|
|
20241127,135200,190471702420,9880,9890,9910,9880,5872
|
|
20241127,135100,190413604480,9890,9920,9920,9890,3462
|
|
20241127,135000,190379332200,9910,9910,9930,9890,2989
|
|
20241127,134900,190349732820,9910,9910,9930,9890,2697
|
|
20241127,134800,190323029770,9900,9930,9940,9900,3940
|
|
20241127,134700,190283957690,9930,9920,9940,9910,3340
|
|
20241127,134600,190250794570,9920,9930,9930,9900,2179
|
|
20241127,134500,190229186790,9930,9910,9930,9910,1953
|
|
20241127,134400,190209817700,9910,9890,9920,9890,1961
|
|
20241127,134300,190190387680,9890,9920,9920,9890,3617
|
|
20241127,134200,190154568770,9930,9920,9930,9910,4952
|
|
20241127,134100,190105457510,9920,9880,9920,9880,5996
|
|
20241127,134000,190046071890,9870,9890,9920,9850,10435
|
|
20241127,133900,189943043900,9890,9900,9920,9890,5077
|
|
20241127,133800,189892729330,9900,9910,9920,9890,5455
|
|
20241127,133700,189838702160,9910,9970,9970,9910,8922
|
|
20241127,133600,189749966750,9970,9960,9970,9950,4276
|
|
20241127,133500,189707376270,9950,9960,9960,9940,4865
|
|
20241127,133400,189658962290,9960,9950,9960,9920,4503
|
|
20241127,133300,189614207890,9950,9950,9950,9930,5309
|
|
20241127,133200,189561419570,9940,9930,9960,9920,2621
|
|
20241127,133100,189535379840,9920,9910,9980,9910,8789
|
|
20241127,133000,189448001730,9910,9900,9920,9890,2572
|
|
20241127,132900,189422529270,9910,9880,9920,9870,4801
|
|
20241127,132800,189375094640,9880,9890,9930,9880,7019
|
|
20241127,132700,189305598640,9890,9930,9930,9890,3181
|
|
20241127,132600,189274065610,9930,9900,9940,9890,5903
|
|
20241127,132500,189215574840,9910,9920,9940,9910,5123
|
|
20241127,132400,189164744530,9930,9970,9970,9920,9552
|
|
20241127,132300,189069717270,9970,9960,9990,9960,17705
|
|
20241127,132200,188893172480,9970,9940,9970,9920,6590
|
|
20241127,132100,188827663180,9940,9960,9970,9910,18077
|
|
20241127,132000,188647872640,9950,9910,9970,9900,16253
|
|
20241127,131900,188486284780,9910,9930,9930,9910,7464
|
|
20241127,131800,188412276760,9930,9880,9930,9870,10166
|
|
20241127,131700,188311619490,9890,9900,9910,9880,14389
|
|
20241127,131600,188169203720,9910,9900,9920,9900,9302
|
|
20241127,131500,188077041570,9890,9910,9920,9890,25397
|
|
20241127,131400,187825455420,9910,9820,9910,9810,30345
|
|
20241127,131300,187526090620,9820,9820,9830,9800,7933
|
|
20241127,131200,187448230360,9830,9820,9830,9770,24808
|
|
20241127,131100,187205282100,9810,9830,9850,9810,10069
|
|
20241127,131000,187106334120,9840,9790,9840,9790,22935
|
|
20241127,130900,186881085910,9790,9800,9810,9760,33520
|
|
20241127,130800,186553345480,9780,9860,9860,9770,69241
|
|
20241127,130700,185875101370,9860,9850,9860,9830,18702
|
|
20241127,130600,185691039610,9850,9860,9890,9810,56015
|
|
20241127,130500,185139893510,9860,9880,9900,9860,24605
|
|
20241127,130400,184896974060,9880,9890,9920,9880,19506
|
|
20241127,130300,184704043620,9890,9900,9940,9870,27729
|
|
20241127,130200,184429308860,9860,10020,10030,9860,112261
|
|
20241127,130100,183315793690,10010,10070,10070,10010,14256
|
|
20241127,130000,183172840330,10070,10050,10090,10020,16012
|
|
20241127,125900,183012058820,10040,10060,10080,10040,10755
|
|
20241127,125800,182903870470,10060,10060,10080,10050,13705
|
|
20241127,125700,182766008000,10060,10130,10150,10050,12077
|
|
20241127,125600,182644228090,10130,10160,10190,10100,10898
|
|
20241127,125500,182533750500,10160,10090,10190,10090,9347
|
|
20241127,125400,182438915630,10090,10160,10170,10050,36492
|
|
20241127,125300,182070428070,10160,10200,10200,10140,12186
|
|
20241127,125200,181946521040,10210,10200,10210,10190,13079
|
|
20241127,125100,181813107290,10200,10140,10220,10130,14719
|
|
20241127,125000,181663373080,10130,10180,10180,10110,24466
|
|
20241127,124900,181415284520,10180,10230,10230,10170,13954
|
|
20241127,124800,181272960030,10230,10210,10270,10200,49908
|
|
20241127,124700,180761519280,10210,10170,10260,10170,35506
|
|
20241127,124600,180398411500,10170,10190,10200,10130,28148
|
|
20241127,124500,180112391530,10190,10220,10230,10190,26047
|
|
20241127,124400,179846385060,10230,10220,10260,10160,66539
|
|
20241127,124300,179166603660,10230,10130,10280,10130,137873
|
|
20241127,124200,177758499590,10130,10060,10130,10060,24603
|
|
20241127,124100,177510072320,10060,10050,10070,10030,6383
|
|
20241127,124000,177445932450,10040,10030,10050,10030,5985
|
|
20241127,123900,177385842900,10030,10040,10050,10010,11209
|
|
20241127,123800,177273472860,10040,10020,10050,10010,10527
|
|
20241127,123700,177167935780,10010,10040,10050,9990,67780
|
|
20241127,123600,176489558390,10050,10050,10060,10030,10282
|
|
20241127,123500,176386279960,10060,10050,10090,10040,39089
|
|
20241127,123400,175992802930,10050,10040,10050,10030,42730
|
|
20241127,123300,175563841770,10070,10070,10070,10070,0
|
|
20241127,123200,175563841770,10070,10080,10090,10070,23721
|
|
20241127,123100,175324966310,10090,10090,10090,10070,3606
|
|
20241127,123000,175288613650,10090,10090,10090,10080,2832
|
|
20241127,122900,175260061430,10090,10090,10100,10080,4293
|
|
20241127,122800,175216756390,10090,10080,10090,10070,13473
|
|
20241127,122700,175080978880,10080,10100,10110,10080,5463
|
|
20241127,122600,175025875560,10110,10100,10110,10080,7687
|
|
20241127,122500,174948290810,10100,10090,10110,10090,2168
|
|
20241127,122400,174926407990,10090,10130,10130,10090,5697
|
|
20241127,122300,174868845270,10130,10140,10150,10120,3264
|
|
20241127,122200,174835752090,10150,10140,10160,10130,4588
|
|
20241127,122100,174789195670,10140,10100,10140,10100,4550
|
|
20241127,122000,174743120980,10100,10090,10100,10080,10954
|
|
20241127,121900,174632630010,10100,10110,10130,10100,3768
|
|
20241127,121800,174594534610,10110,10140,10150,10110,3816
|
|
20241127,121700,174555886620,10130,10140,10150,10130,4699
|
|
20241127,121600,174508260170,10140,10130,10150,10120,5132
|
|
20241127,121500,174456244330,10130,10110,10150,10110,6195
|
|
20241127,121400,174393474040,10110,10090,10120,10090,9453
|
|
20241127,121300,174297962480,10090,10110,10110,10090,8059
|
|
20241127,121200,174216594980,10110,10090,10110,10080,4473
|
|
20241127,121100,174171439460,10080,10080,10100,10070,15664
|
|
20241127,121000,174013575730,10080,10100,10110,10080,12406
|
|
20241127,120900,173888336930,10100,10080,10120,10070,25670
|
|
20241127,120800,173629353340,10080,10110,10110,10070,51781
|
|
20241127,120700,173107016090,10110,10150,10180,10110,22100
|
|
20241127,120600,172883198790,10160,10180,10190,10150,6386
|
|
20241127,120500,172818299790,10190,10180,10190,10160,2625
|
|
20241127,120400,172791597420,10180,10180,10190,10170,846
|
|
20241127,120300,172782988540,10180,10190,10190,10170,3395
|
|
20241127,120200,172748446910,10190,10160,10190,10160,4658
|
|
20241127,120100,172701065250,10170,10170,10170,10160,2927
|
|
20241127,120000,172671314710,10170,10190,10190,10170,3216
|
|
20241127,115900,172638597690,10190,10190,10190,10170,1880
|
|
20241127,115800,172619454850,10170,10180,10190,10170,2453
|
|
20241127,115700,172594472260,10180,10150,10180,10140,4991
|
|
20241127,115600,172543767790,10150,10140,10150,10120,6697
|
|
20241127,115500,172475871810,10150,10140,10160,10120,22289
|
|
20241127,115400,172250096470,10130,10170,10180,10130,16807
|
|
20241127,115300,172079531100,10160,10170,10190,10160,5959
|
|
20241127,115200,172018929650,10160,10210,10210,10160,10954
|
|
20241127,115100,171907355630,10210,10200,10220,10200,3761
|
|
20241127,115000,171868953530,10200,10240,10240,10190,5904
|
|
20241127,114900,171808667560,10240,10210,10240,10210,5667
|
|
20241127,114800,171750701080,10220,10220,10240,10200,12101
|
|
20241127,114700,171626990810,10220,10200,10220,10190,7451
|
|
20241127,114600,171550943320,10210,10210,10230,10200,10814
|
|
20241127,114500,171440467500,10200,10180,10210,10170,6277
|
|
20241127,114400,171376531370,10180,10190,10190,10170,4258
|
|
20241127,114300,171333164650,10190,10160,10190,10150,5716
|
|
20241127,114200,171274989860,10150,10170,10180,10140,20051
|
|
20241127,114100,171071318580,10180,10190,10200,10170,8631
|
|
20241127,114000,170983378780,10200,10190,10210,10180,4023
|
|
20241127,113900,170942386430,10190,10210,10220,10190,9077
|
|
20241127,113800,170849787230,10210,10190,10210,10170,11077
|
|
20241127,113700,170736884950,10200,10160,10200,10160,10305
|
|
20241127,113600,170631981880,10170,10170,10170,10160,7488
|
|
20241127,113500,170555864850,10170,10180,10190,10160,6544
|
|
20241127,113400,170489297570,10180,10200,10200,10160,11740
|
|
20241127,113300,170369806220,10190,10200,10200,10170,12278
|
|
20241127,113200,170244699260,10190,10170,10210,10140,44339
|
|
20241127,113100,169793285230,10160,10140,10180,10140,24033
|
|
20241127,113000,169549014320,10150,10160,10170,10130,29110
|
|
20241127,112900,169253634140,10170,10210,10210,10110,101253
|
|
20241127,112800,168226251370,10200,10270,10280,10180,62575
|
|
20241127,112700,167587454430,10270,10300,10310,10260,8408
|
|
20241127,112600,167501012840,10300,10280,10310,10280,5683
|
|
20241127,112500,167442537460,10280,10250,10310,10240,11949
|
|
20241127,112400,167319843510,10240,10320,10320,10240,18257
|
|
20241127,112300,167132275810,10320,10310,10340,10300,20251
|
|
20241127,112200,166923294220,10320,10300,10320,10280,18473
|
|
20241127,112100,166732867900,10300,10260,10300,10260,13832
|
|
20241127,112000,166590606830,10260,10290,10290,10230,29031
|
|
20241127,111900,166293014090,10290,10270,10300,10260,20309
|
|
20241127,111800,166084178200,10270,10260,10290,10250,27684
|
|
20241127,111700,165799999080,10260,10290,10300,10240,22093
|
|
20241127,111600,165573196930,10290,10280,10330,10220,76714
|
|
20241127,111500,164785961540,10280,10320,10350,10250,77621
|
|
20241127,111400,163986395500,10320,10430,10430,10280,88834
|
|
20241127,111300,163068595750,10410,10570,10570,10290,187320
|
|
20241127,111200,161121706010,10570,10560,10600,10550,7237
|
|
20241127,111100,161045210500,10560,10590,10630,10550,36371
|
|
20241127,111000,160660563240,10590,10670,10680,10580,37297
|
|
20241127,110900,160263875950,10670,10680,10680,10640,27895
|
|
20241127,110800,159966519190,10670,10630,10690,10610,36339
|
|
20241127,110700,159579038160,10620,10610,10630,10590,9837
|
|
20241127,110600,159474684300,10610,10640,10650,10590,14893
|
|
20241127,110500,159316453980,10640,10580,10650,10570,14444
|
|
20241127,110400,159163404430,10570,10650,10660,10560,30980
|
|
20241127,110300,158835023970,10660,10670,10680,10610,45406
|
|
20241127,110200,158351534590,10670,10600,10670,10590,64800
|
|
20241127,110100,157661718060,10590,10580,10640,10570,54153
|
|
20241127,110000,157086814630,10580,10550,10610,10540,46959
|
|
20241127,105900,156589735480,10540,10500,10550,10490,12613
|
|
20241127,105800,156457026040,10510,10470,10510,10420,61753
|
|
20241127,105700,155811830390,10470,10500,10510,10470,14602
|
|
20241127,105600,155658618920,10500,10510,10510,10480,19923
|
|
20241127,105500,155449514290,10510,10530,10540,10510,9551
|
|
20241127,105400,155349038840,10530,10550,10560,10530,5116
|
|
20241127,105300,155295105600,10550,10510,10580,10510,18129
|
|
20241127,105200,155104180570,10530,10530,10550,10510,11563
|
|
20241127,105100,154982453240,10520,10550,10630,10520,35441
|
|
20241127,105000,154607367670,10550,10600,10600,10530,28144
|
|
20241127,104900,154310187150,10600,10530,10630,10520,44173
|
|
20241127,104800,153842499040,10520,10490,10530,10480,11928
|
|
20241127,104700,153717300740,10500,10490,10530,10480,24238
|
|
20241127,104600,153462827910,10470,10550,10550,10450,30619
|
|
20241127,104500,153141631610,10540,10500,10570,10490,32981
|
|
20241127,104400,152794269850,10490,10530,10540,10480,35232
|
|
20241127,104300,152424029860,10540,10550,10550,10520,9501
|
|
20241127,104200,152323937640,10550,10540,10570,10500,17255
|
|
20241127,104100,152142296650,10540,10570,10580,10540,14338
|
|
20241127,104000,151990798910,10580,10570,10590,10560,12835
|
|
20241127,103900,151855094390,10560,10560,10600,10550,14143
|
|
20241127,103800,151705470020,10560,10560,10560,10510,19184
|
|
20241127,103700,151503397440,10560,10570,10580,10540,9385
|
|
20241127,103600,151404384940,10590,10510,10600,10500,29691
|
|
20241127,103500,151090842910,10520,10580,10590,10500,46932
|
|
20241127,103400,150596452740,10580,10680,10680,10450,147196
|
|
20241127,103300,149045332250,10680,10660,10740,10640,67678
|
|
20241127,103200,148320966400,10650,10640,10670,10620,24887
|
|
20241127,103100,148055912230,10650,10630,10670,10620,16194
|
|
20241127,103000,147883537860,10640,10650,10670,10620,14278
|
|
20241127,102900,147731661400,10650,10680,10690,10630,39892
|
|
20241127,102800,147306251500,10690,10590,10700,10590,68909
|
|
20241127,102700,146571995740,10600,10560,10620,10560,28456
|
|
20241127,102600,146270442190,10560,10530,10600,10530,37983
|
|
20241127,102500,145869163730,10530,10560,10590,10530,48504
|
|
20241127,102400,145356969370,10570,10600,10620,10550,93087
|
|
20241127,102300,144372336780,10620,10720,10720,10570,95491
|
|
20241127,102200,143356402700,10710,10720,10720,10700,14317
|
|
20241127,102100,143203082520,10700,10700,10740,10690,22570
|
|
20241127,102000,142961330720,10700,10710,10720,10690,17334
|
|
20241127,101900,142775890500,10710,10730,10740,10710,12341
|
|
20241127,101800,142643503150,10730,10760,10770,10720,28384
|
|
20241127,101700,142338554320,10760,10700,10780,10690,53009
|
|
20241127,101600,141768925980,10700,10720,10730,10690,15124
|
|
20241127,101500,141606991020,10710,10660,10720,10660,22021
|
|
20241127,101400,141371649790,10660,10680,10700,10660,24084
|
|
20241127,101300,141114451770,10680,10720,10740,10680,32096
|
|
20241127,101200,140770736910,10720,10700,10720,10670,28306
|
|
20241127,101100,140468066880,10710,10700,10720,10660,24169
|
|
20241127,101000,140209700630,10700,10680,10730,10680,32754
|
|
20241127,100900,139859324360,10680,10720,10730,10670,29460
|
|
20241127,100800,139544201390,10720,10740,10750,10660,58895
|
|
20241127,100700,138914595130,10720,10710,10780,10710,49823
|
|
20241127,100600,138379059870,10720,10680,10750,10680,49937
|
|
20241127,100500,137843708090,10680,10720,10730,10680,59681
|
|
20241127,100400,137205063650,10710,10730,10770,10660,140878
|
|
20241127,100300,135697030340,10740,10830,10840,10700,229501
|
|
20241127,100200,133228676980,10840,10890,10890,10830,43752
|
|
20241127,100100,132753675710,10890,10930,10940,10890,39054
|
|
20241127,100000,132327204770,10940,10910,10940,10900,43992
|
|
20241127,095900,131846636230,10910,10920,10930,10870,31071
|
|
20241127,095800,131508185450,10910,10900,10930,10860,32005
|
|
20241127,095700,131159343330,10900,10880,10930,10870,44191
|
|
20241127,095600,130677345380,10870,10910,10950,10850,54905
|
|
20241127,095500,130078910330,10920,10890,10930,10860,38377
|
|
20241127,095400,129660879570,10890,10890,10950,10810,95374
|
|
20241127,095300,128624448240,10880,10920,10960,10870,46319
|
|
20241127,095200,128118966920,10920,10990,11010,10860,109428
|
|
20241127,095100,126921801880,10990,10910,10990,10900,61222
|
|
20241127,095000,126251408860,10910,10970,10980,10910,76441
|
|
20241127,094900,125414981020,10970,11000,11070,10850,184588
|
|
20241127,094800,123392617570,10990,11070,11080,10970,147743
|
|
20241127,094700,121765333430,11070,11090,11150,11030,94161
|
|
20241127,094600,120721618740,11090,11180,11190,11080,85720
|
|
20241127,094500,119768497750,11160,11180,11190,11130,65677
|
|
20241127,094400,119035765090,11180,11180,11270,11170,57586
|
|
20241127,094300,118390996580,11190,11280,11280,11160,66270
|
|
20241127,094200,117648336400,11280,11210,11330,11190,101315
|
|
20241127,094100,116506280470,11210,11290,11300,11180,149159
|
|
20241127,094000,114830195870,11290,11520,11550,11180,208959
|
|
20241127,093900,112450659710,11530,11500,11600,11490,181962
|
|
20241127,093800,110349275080,11520,11540,11580,11380,254928
|
|
20241127,093700,107417505270,11540,11240,11550,11180,363982
|
|
20241127,093600,103271485440,11240,11300,11310,11200,130503
|
|
20241127,093500,101803077790,11300,11200,11450,11020,492245
|
|
20241127,093400,96262016430,11200,11180,11200,11170,60206
|
|
20241127,093300,95588867580,11150,11150,11150,11150,0
|
|
20241127,093200,95588867580,11150,11090,11150,10950,299839
|
|
20241127,093100,92268308070,11100,11020,11140,10960,197447
|
|
20241127,093000,90085503370,11010,10970,11100,10960,257549
|
|
20241127,092900,87243248660,10980,10710,11080,10700,532422
|
|
20241127,092800,81421315550,10710,10670,10820,10670,304110
|
|
20241127,092700,78154282670,10670,10550,10750,10550,276144
|
|
20241127,092600,75205324810,10550,10690,10690,10520,127289
|
|
20241127,092500,73856358980,10690,10400,10690,10380,272901
|
|
20241127,092400,70973881140,10390,10460,10470,10390,140226
|
|
20241127,092300,69512276330,10460,10480,10510,10460,76247
|
|
20241127,092200,68712888620,10490,10460,10570,10450,103439
|
|
20241127,092100,67627479240,10470,10590,10770,10450,343317
|
|
20241127,092000,63982611080,10590,10600,10610,10530,112999
|
|
20241127,091900,62788699640,10600,10620,10620,10520,201805
|
|
20241127,091800,60656191070,10610,10410,10780,10370,580636
|
|
20241127,091700,54512407910,10400,10100,10450,10090,469418
|
|
20241127,091600,49661559670,10100,10100,10140,10050,116742
|
|
20241127,091500,48484040220,10100,10180,10260,10040,236372
|
|
20241127,091400,46089466970,10160,10220,10270,10150,191000
|
|
20241127,091300,44140316080,10240,10290,10330,10150,319465
|
|
20241127,091200,40870274610,10300,10090,10300,10080,481333
|
|
20241127,091100,35949548170,10090,10140,10250,10010,403029
|
|
20241127,091000,31863855500,10150,10150,10150,10150,0
|
|
20241127,090900,31863855500,10150,10010,10170,10000,233758
|
|
20241127,090800,29501230790,10010,9880,10170,9840,624710
|
|
20241127,090700,23269478630,9880,9530,9890,9530,543815
|
|
20241127,090600,17979713450,9540,9520,9660,9460,197856
|
|
20241127,090500,16085456800,9510,9440,9530,9340,117932
|
|
20241127,090400,14975511060,9440,9470,9540,9400,161577
|
|
20241127,090300,13447169920,9470,9570,9570,9470,81504
|
|
20241127,090200,12671698410,9570,9550,9600,9400,198325
|
|
20241127,090100,10783147930,9540,9490,9650,9470,433358
|
|
20241127,090000,6633989080,9500,9250,9530,9170,708388
|