740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,211700,7327553540,12490,12490,12490,12490,8076
|
|
20231124,211600,7327553540,12490,12490,12490,12490,0
|
|
20231124,211500,7327553540,12490,12490,12490,12490,0
|
|
20231124,211400,7327553540,12490,12490,12490,12490,0
|
|
20231124,211300,7327553540,12490,12490,12490,12490,0
|
|
20231124,211200,7327553540,12490,12490,12490,12490,0
|
|
20231124,211100,7327553540,12490,12490,12490,12490,0
|
|
20231124,211000,7327553540,12490,12490,12490,12490,0
|
|
20231124,210900,7327553540,12490,12490,12490,12490,0
|
|
20231124,210800,7327553540,12490,12490,12490,12490,0
|
|
20231124,210700,7327553540,12490,12490,12490,12490,0
|
|
20231124,210600,7327553540,12490,12490,12490,12490,0
|
|
20231124,210500,7327553540,12490,12490,12490,12490,0
|
|
20231124,210400,7327553540,12490,12490,12490,12490,0
|
|
20231124,210300,7327553540,12490,12490,12490,12490,0
|
|
20231124,210200,7327553540,12490,12490,12490,12490,0
|
|
20231124,210100,7327553540,12490,12490,12490,12490,0
|
|
20231124,210000,7327553540,12490,12490,12490,12490,0
|
|
20231124,205900,7327553540,12490,12490,12490,12490,0
|
|
20231124,205800,7327553540,12490,12490,12490,12490,0
|
|
20231124,205700,7327553540,12490,12490,12490,12490,0
|
|
20231124,205600,7327553540,12490,12490,12490,12490,0
|
|
20231124,205500,7327553540,12490,12490,12490,12490,0
|
|
20231124,205400,7327553540,12490,12490,12490,12490,0
|
|
20231124,205300,7327553540,12490,12490,12490,12490,0
|
|
20231124,205200,7327553540,12490,12490,12490,12490,0
|
|
20231124,205100,7327553540,12490,12490,12490,12490,0
|
|
20231124,205000,7327553540,12490,12490,12490,12490,0
|
|
20231124,204900,7327553540,12490,12490,12490,12490,0
|
|
20231124,204800,7327553540,12490,12490,12490,12490,0
|
|
20231124,204700,7327553540,12490,12490,12490,12490,8076
|
|
20231124,204600,7327553540,12490,12490,12490,12490,0
|
|
20231124,204500,7327553540,12490,12490,12490,12490,0
|
|
20231124,204400,7327553540,12490,12490,12490,12490,0
|
|
20231124,204300,7327553540,12490,12490,12490,12490,0
|
|
20231124,204200,7327553540,12490,12490,12490,12490,0
|
|
20231124,204100,7327553540,12490,12490,12490,12490,0
|
|
20231124,204000,7327553540,12490,12490,12490,12490,0
|
|
20231124,203900,7327553540,12490,12490,12490,12490,0
|
|
20231124,203800,7327553540,12490,12490,12490,12490,0
|
|
20231124,203700,7327553540,12490,12490,12490,12490,0
|
|
20231124,203600,7327553540,12490,12490,12490,12490,0
|
|
20231124,203500,7327553540,12490,12490,12490,12490,0
|
|
20231124,203400,7327553540,12490,12490,12490,12490,0
|
|
20231124,203300,7327553540,12490,12490,12490,12490,0
|
|
20231124,203200,7327553540,12490,12490,12490,12490,0
|
|
20231124,203100,7327553540,12490,12490,12490,12490,0
|
|
20231124,203000,7327553540,12490,12490,12490,12490,0
|
|
20231124,202900,7327553540,12490,12490,12490,12490,0
|
|
20231124,202800,7327553540,12490,12490,12490,12490,0
|
|
20231124,202700,7327553540,12490,12490,12490,12490,0
|
|
20231124,202600,7327553540,12490,12490,12490,12490,0
|
|
20231124,202500,7327553540,12490,12490,12490,12490,0
|
|
20231124,202400,7327553540,12490,12490,12490,12490,0
|
|
20231124,202300,7327553540,12490,12490,12490,12490,0
|
|
20231124,202200,7327553540,12490,12490,12490,12490,0
|
|
20231124,202100,7327553540,12490,12490,12490,12490,0
|
|
20231124,202000,7327553540,12490,12490,12490,12490,0
|
|
20231124,201900,7327553540,12490,12490,12490,12490,0
|
|
20231124,201800,7327553540,12490,12490,12490,12490,0
|
|
20231124,201700,7327553540,12490,12490,12490,12490,8076
|
|
20231124,201600,7327553540,12490,12490,12490,12490,0
|
|
20231124,201500,7327553540,12490,12490,12490,12490,0
|
|
20231124,201400,7327553540,12490,12490,12490,12490,0
|
|
20231124,201300,7327553540,12490,12490,12490,12490,0
|
|
20231124,201200,7327553540,12490,12490,12490,12490,0
|
|
20231124,201100,7327553540,12490,12490,12490,12490,0
|
|
20231124,201000,7327553540,12490,12490,12490,12490,0
|
|
20231124,200900,7327553540,12490,12490,12490,12490,0
|
|
20231124,200800,7327553540,12490,12490,12490,12490,0
|
|
20231124,200700,7327553540,12490,12490,12490,12490,0
|
|
20231124,200600,7327553540,12490,12490,12490,12490,0
|
|
20231124,200500,7327553540,12490,12490,12490,12490,0
|
|
20231124,200400,7327553540,12490,12490,12490,12490,0
|
|
20231124,200300,7327553540,12490,12490,12490,12490,0
|
|
20231124,200200,7327553540,12490,12490,12490,12490,0
|
|
20231124,200100,7327553540,12490,12490,12490,12490,0
|
|
20231124,200000,7327553540,12490,12490,12490,12490,0
|
|
20231124,195900,7327553540,12490,12490,12490,12490,0
|
|
20231124,195800,7327553540,12490,12490,12490,12490,0
|
|
20231124,195700,7327553540,12490,12490,12490,12490,0
|
|
20231124,195600,7327553540,12490,12490,12490,12490,0
|
|
20231124,195500,7327553540,12490,12490,12490,12490,0
|
|
20231124,195400,7327553540,12490,12490,12490,12490,0
|
|
20231124,195300,7327553540,12490,12490,12490,12490,0
|
|
20231124,195200,7327553540,12490,12490,12490,12490,0
|
|
20231124,195100,7327553540,12490,12490,12490,12490,0
|
|
20231124,195000,7327553540,12490,12490,12490,12490,0
|
|
20231124,194900,7327553540,12490,12490,12490,12490,0
|
|
20231124,194800,7327553540,12490,12490,12490,12490,0
|
|
20231124,194700,7327553540,12490,12490,12490,12490,8076
|
|
20231124,194600,7327553540,12490,12490,12490,12490,0
|
|
20231124,194500,7327553540,12490,12490,12490,12490,0
|
|
20231124,194400,7327553540,12490,12490,12490,12490,0
|
|
20231124,194300,7327553540,12490,12490,12490,12490,0
|
|
20231124,194200,7327553540,12490,12490,12490,12490,0
|
|
20231124,194100,7327553540,12490,12490,12490,12490,0
|
|
20231124,194000,7327553540,12490,12490,12490,12490,0
|
|
20231124,193900,7327553540,12490,12490,12490,12490,0
|
|
20231124,193800,7327553540,12490,12490,12490,12490,0
|
|
20231124,193700,7327553540,12490,12490,12490,12490,0
|
|
20231124,193600,7327553540,12490,12490,12490,12490,0
|
|
20231124,193500,7327553540,12490,12490,12490,12490,0
|
|
20231124,193400,7327553540,12490,12490,12490,12490,0
|
|
20231124,193300,7327553540,12490,12490,12490,12490,0
|
|
20231124,193200,7327553540,12490,12490,12490,12490,0
|
|
20231124,193100,7327553540,12490,12490,12490,12490,0
|
|
20231124,193000,7327553540,12490,12490,12490,12490,0
|
|
20231124,192900,7327553540,12490,12490,12490,12490,0
|
|
20231124,192800,7327553540,12490,12490,12490,12490,0
|
|
20231124,192700,7327553540,12490,12490,12490,12490,0
|
|
20231124,192600,7327553540,12490,12490,12490,12490,0
|
|
20231124,192500,7327553540,12490,12490,12490,12490,0
|
|
20231124,192400,7327553540,12490,12490,12490,12490,0
|
|
20231124,192300,7327553540,12490,12490,12490,12490,0
|
|
20231124,192200,7327553540,12490,12490,12490,12490,0
|
|
20231124,192100,7327553540,12490,12490,12490,12490,0
|
|
20231124,192000,7327553540,12490,12490,12490,12490,0
|
|
20231124,191900,7327553540,12490,12490,12490,12490,0
|
|
20231124,191800,7327553540,12490,12490,12490,12490,0
|
|
20231124,191700,7327553540,12490,12490,12490,12490,8076
|
|
20231124,191600,7327553540,12490,12490,12490,12490,0
|
|
20231124,191500,7327553540,12490,12490,12490,12490,0
|
|
20231124,191400,7327553540,12490,12490,12490,12490,0
|
|
20231124,191300,7327553540,12490,12490,12490,12490,0
|
|
20231124,191200,7327553540,12490,12490,12490,12490,0
|
|
20231124,191100,7327553540,12490,12490,12490,12490,0
|
|
20231124,191000,7327553540,12490,12490,12490,12490,0
|
|
20231124,190900,7327553540,12490,12490,12490,12490,0
|
|
20231124,190800,7327553540,12490,12490,12490,12490,0
|
|
20231124,190700,7327553540,12490,12490,12490,12490,0
|
|
20231124,190600,7327553540,12490,12490,12490,12490,0
|
|
20231124,190500,7327553540,12490,12490,12490,12490,0
|
|
20231124,190400,7327553540,12490,12490,12490,12490,0
|
|
20231124,190300,7327553540,12490,12490,12490,12490,0
|
|
20231124,190200,7327553540,12490,12490,12490,12490,0
|
|
20231124,190100,7327553540,12490,12490,12490,12490,0
|
|
20231124,190000,7327553540,12490,12490,12490,12490,0
|
|
20231124,185900,7327553540,12490,12490,12490,12490,0
|
|
20231124,185800,7327553540,12490,12490,12490,12490,0
|
|
20231124,185700,7327553540,12490,12490,12490,12490,0
|
|
20231124,185600,7327553540,12490,12490,12490,12490,0
|
|
20231124,185500,7327553540,12490,12490,12490,12490,0
|
|
20231124,185400,7327553540,12490,12490,12490,12490,0
|
|
20231124,185300,7327553540,12490,12490,12490,12490,0
|
|
20231124,185200,7327553540,12490,12490,12490,12490,0
|
|
20231124,185100,7327553540,12490,12490,12490,12490,0
|
|
20231124,185000,7327553540,12490,12490,12490,12490,0
|
|
20231124,184900,7327553540,12490,12490,12490,12490,0
|
|
20231124,184800,7327553540,12490,12490,12490,12490,0
|
|
20231124,184700,7327553540,12490,12490,12490,12490,8076
|
|
20231124,184600,7327553540,12490,12490,12490,12490,0
|
|
20231124,184500,7327553540,12490,12490,12490,12490,0
|
|
20231124,184400,7327553540,12490,12490,12490,12490,0
|
|
20231124,184300,7327553540,12490,12490,12490,12490,0
|
|
20231124,184200,7327553540,12490,12490,12490,12490,0
|
|
20231124,184100,7327553540,12490,12490,12490,12490,0
|
|
20231124,184000,7327553540,12490,12490,12490,12490,0
|
|
20231124,183900,7327553540,12490,12490,12490,12490,0
|
|
20231124,183800,7327553540,12490,12490,12490,12490,0
|
|
20231124,183700,7327553540,12490,12490,12490,12490,0
|
|
20231124,183600,7327553540,12490,12490,12490,12490,0
|
|
20231124,183500,7327553540,12490,12490,12490,12490,0
|
|
20231124,183400,7327553540,12490,12490,12490,12490,0
|
|
20231124,183300,7327553540,12490,12490,12490,12490,0
|
|
20231124,183200,7327553540,12490,12490,12490,12490,0
|
|
20231124,183100,7327553540,12490,12490,12490,12490,0
|
|
20231124,183000,7327553540,12490,12490,12490,12490,0
|
|
20231124,182900,7327553540,12490,12490,12490,12490,0
|
|
20231124,182800,7327553540,12490,12490,12490,12490,0
|
|
20231124,182700,7327553540,12490,12490,12490,12490,0
|
|
20231124,182600,7327553540,12490,12490,12490,12490,0
|
|
20231124,182500,7327553540,12490,12490,12490,12490,0
|
|
20231124,182400,7327553540,12490,12490,12490,12490,0
|
|
20231124,182300,7327553540,12490,12490,12490,12490,0
|
|
20231124,182200,7327553540,12490,12490,12490,12490,0
|
|
20231124,182100,7327553540,12490,12490,12490,12490,0
|
|
20231124,182000,7327553540,12490,12490,12490,12490,0
|
|
20231124,181900,7327553540,12490,12490,12490,12490,0
|
|
20231124,181800,7327553540,12490,12490,12490,12490,0
|
|
20231124,181700,7327553540,12490,12490,12490,12490,8076
|
|
20231124,181600,7327553540,12490,12490,12490,12490,0
|
|
20231124,181500,7327553540,12490,12490,12490,12490,0
|
|
20231124,181400,7327553540,12490,12490,12490,12490,0
|
|
20231124,181300,7327553540,12490,12490,12490,12490,0
|
|
20231124,181200,7327553540,12490,12490,12490,12490,0
|
|
20231124,181100,7327553540,12490,12490,12490,12490,0
|
|
20231124,181000,7327553540,12490,12490,12490,12490,0
|
|
20231124,180900,7327553540,12490,12490,12490,12490,0
|
|
20231124,180800,7327553540,12490,12490,12490,12490,0
|
|
20231124,180700,7327553540,12490,12490,12490,12490,0
|
|
20231124,180600,7327553540,12490,12490,12490,12490,0
|
|
20231124,180500,7327553540,12490,12490,12490,12490,0
|
|
20231124,180400,7327553540,12490,12490,12490,12490,0
|
|
20231124,180300,7327553540,12490,12490,12490,12490,0
|
|
20231124,180200,7327553540,12490,12490,12490,12490,0
|
|
20231124,180100,7327553540,12490,12490,12490,12490,0
|
|
20231124,180000,7327553540,12490,12490,12490,12490,0
|
|
20231124,175900,7327553540,12490,12490,12490,12490,0
|
|
20231124,175800,7327553540,12490,12490,12490,12490,0
|
|
20231124,175700,7327553540,12490,12490,12490,12490,0
|
|
20231124,175600,7327553540,12490,12490,12490,12490,0
|
|
20231124,175500,7327553540,12490,12490,12490,12490,0
|
|
20231124,175400,7327553540,12490,12490,12490,12490,0
|
|
20231124,175300,7327553540,12490,12490,12490,12490,0
|
|
20231124,175200,7327553540,12490,12490,12490,12490,0
|
|
20231124,175100,7327553540,12490,12490,12490,12490,0
|
|
20231124,175000,7327553540,12490,12490,12490,12490,0
|
|
20231124,174900,7327553540,12490,12490,12490,12490,0
|
|
20231124,174800,7327553540,12490,12490,12490,12490,0
|
|
20231124,174700,7327553540,12490,12490,12490,12490,8076
|
|
20231124,174600,7327553540,12490,12490,12490,12490,0
|
|
20231124,174500,7327553540,12490,12490,12490,12490,0
|
|
20231124,174400,7327553540,12490,12490,12490,12490,0
|
|
20231124,174300,7327553540,12490,12490,12490,12490,0
|
|
20231124,174200,7327553540,12490,12490,12490,12490,0
|
|
20231124,174100,7327553540,12490,12490,12490,12490,0
|
|
20231124,174000,7327553540,12490,12490,12490,12490,0
|
|
20231124,173900,7327553540,12490,12490,12490,12490,0
|
|
20231124,173800,7327553540,12490,12490,12490,12490,0
|
|
20231124,173700,7327553540,12490,12490,12490,12490,0
|
|
20231124,173600,7327553540,12490,12490,12490,12490,0
|
|
20231124,173500,7327553540,12490,12490,12490,12490,0
|
|
20231124,173400,7327553540,12490,12490,12490,12490,0
|
|
20231124,173300,7327553540,12490,12490,12490,12490,0
|
|
20231124,173200,7327553540,12490,12490,12490,12490,0
|
|
20231124,173100,7327553540,12490,12490,12490,12490,0
|
|
20231124,173000,7327553540,12490,12490,12490,12490,0
|
|
20231124,172900,7327553540,12490,12490,12490,12490,0
|
|
20231124,172800,7327553540,12490,12490,12490,12490,0
|
|
20231124,172700,7327553540,12490,12490,12490,12490,0
|
|
20231124,172600,7327553540,12490,12490,12490,12490,0
|
|
20231124,172500,7327553540,12490,12490,12490,12490,0
|
|
20231124,172400,7327553540,12490,12490,12490,12490,0
|
|
20231124,172300,7327553540,12490,12490,12490,12490,0
|
|
20231124,172200,7327553540,12490,12490,12490,12490,0
|
|
20231124,172100,7327553540,12490,12490,12490,12490,0
|
|
20231124,172000,7327553540,12490,12490,12490,12490,0
|
|
20231124,171900,7327553540,12490,12490,12490,12490,0
|
|
20231124,171800,7327553540,12490,12490,12490,12490,0
|
|
20231124,171700,7327553540,12490,12490,12490,12490,8076
|
|
20231124,171600,7327553540,12490,12490,12490,12490,0
|
|
20231124,171500,7327553540,12490,12490,12490,12490,0
|
|
20231124,171400,7327553540,12490,12490,12490,12490,0
|
|
20231124,171300,7327553540,12490,12490,12490,12490,0
|
|
20231124,171200,7327553540,12490,12490,12490,12490,0
|
|
20231124,171100,7327553540,12490,12490,12490,12490,0
|
|
20231124,171000,7327553540,12490,12490,12490,12490,0
|
|
20231124,170900,7327553540,12490,12490,12490,12490,0
|
|
20231124,170800,7327553540,12490,12490,12490,12490,0
|
|
20231124,170700,7327553540,12490,12490,12490,12490,0
|
|
20231124,170600,7327553540,12490,12490,12490,12490,0
|
|
20231124,170500,7327553540,12490,12490,12490,12490,0
|
|
20231124,170400,7327553540,12490,12490,12490,12490,0
|
|
20231124,170300,7327553540,12490,12490,12490,12490,0
|
|
20231124,170200,7327553540,12490,12490,12490,12490,0
|
|
20231124,170100,7327553540,12490,12490,12490,12490,0
|
|
20231124,170000,7327553540,12490,12490,12490,12490,0
|
|
20231124,165900,7327553540,12490,12490,12490,12490,0
|
|
20231124,165800,7327553540,12490,12490,12490,12490,0
|
|
20231124,165700,7327553540,12490,12490,12490,12490,0
|
|
20231124,165600,7327553540,12490,12490,12490,12490,0
|
|
20231124,165500,7327553540,12490,12490,12490,12490,0
|
|
20231124,165400,7327553540,12490,12490,12490,12490,0
|
|
20231124,165300,7327553540,12490,12490,12490,12490,0
|
|
20231124,165200,7327553540,12490,12490,12490,12490,0
|
|
20231124,165100,7327553540,12490,12490,12490,12490,0
|
|
20231124,165000,7327553540,12490,12490,12490,12490,0
|
|
20231124,164900,7327553540,12490,12490,12490,12490,0
|
|
20231124,164800,7327553540,12490,12490,12490,12490,0
|
|
20231124,164700,7327553540,12490,12490,12490,12490,8076
|
|
20231124,164600,7327553540,12490,12490,12490,12490,0
|
|
20231124,164500,7327553540,12490,12490,12490,12490,0
|
|
20231124,164400,7327553540,12490,12490,12490,12490,0
|
|
20231124,164300,7327553540,12490,12490,12490,12490,0
|
|
20231124,164200,7327553540,12490,12490,12490,12490,0
|
|
20231124,164100,7327553540,12490,12490,12490,12490,0
|
|
20231124,164000,7327553540,12490,12490,12490,12490,0
|
|
20231124,163900,7327553540,12490,12490,12490,12490,0
|
|
20231124,163800,7327553540,12490,12490,12490,12490,0
|
|
20231124,163700,7327553540,12490,12490,12490,12490,0
|
|
20231124,163600,7327553540,12490,12490,12490,12490,0
|
|
20231124,163500,7327553540,12490,12490,12490,12490,0
|
|
20231124,163400,7327553540,12490,12490,12490,12490,0
|
|
20231124,163300,7327553540,12490,12490,12490,12490,0
|
|
20231124,163200,7327553540,12490,12490,12490,12490,0
|
|
20231124,163100,7327553540,12490,12490,12490,12490,0
|
|
20231124,163000,7327553540,12490,12490,12490,12490,0
|
|
20231124,162900,7327553540,12490,12490,12490,12490,0
|
|
20231124,162800,7327553540,12490,12490,12490,12490,0
|
|
20231124,162700,7327553540,12490,12490,12490,12490,0
|
|
20231124,162600,7327553540,12490,12490,12490,12490,0
|
|
20231124,162500,7327553540,12490,12490,12490,12490,0
|
|
20231124,162400,7327553540,12490,12490,12490,12490,0
|
|
20231124,162300,7327553540,12490,12490,12490,12490,0
|
|
20231124,162200,7327553540,12490,12490,12490,12490,0
|
|
20231124,162100,7327553540,12490,12490,12490,12490,0
|
|
20231124,162000,7327553540,12490,12490,12490,12490,0
|
|
20231124,161900,7327553540,12490,12490,12490,12490,0
|
|
20231124,161800,7327553540,12490,12490,12490,12490,0
|
|
20231124,161700,7327553540,12490,12490,12490,12490,8076
|
|
20231124,161600,7327553540,12490,12490,12490,12490,0
|
|
20231124,161500,7327553540,12490,12490,12490,12490,0
|
|
20231124,161400,7327553540,12490,12490,12490,12490,0
|
|
20231124,161300,7327553540,12490,12490,12490,12490,0
|
|
20231124,161200,7327553540,12490,12490,12490,12490,0
|
|
20231124,161100,7327553540,12490,12490,12490,12490,0
|
|
20231124,161000,7327553540,12490,12490,12490,12490,0
|
|
20231124,160900,7327553540,12490,12490,12490,12490,0
|
|
20231124,160800,7327553540,12490,12490,12490,12490,0
|
|
20231124,160700,7327553540,12490,12490,12490,12490,0
|
|
20231124,160600,7327553540,12490,12490,12490,12490,0
|
|
20231124,160500,7327553540,12490,12490,12490,12490,0
|
|
20231124,160400,7327553540,12490,12490,12490,12490,0
|
|
20231124,160300,7327553540,12490,12490,12490,12490,0
|
|
20231124,160200,7327553540,12490,12490,12490,12490,0
|
|
20231124,160100,7327553540,12490,12490,12490,12490,0
|
|
20231124,160000,7327553540,12490,12490,12490,12490,0
|
|
20231124,155900,7327553540,12490,12490,12490,12490,0
|
|
20231124,155800,7327553540,12490,12490,12490,12490,0
|
|
20231124,155700,7327553540,12490,12490,12490,12490,0
|
|
20231124,155600,7327553540,12490,12490,12490,12490,0
|
|
20231124,155500,7327553540,12490,12490,12490,12490,0
|
|
20231124,155400,7327553540,12490,12490,12490,12490,0
|
|
20231124,155300,7327553540,12490,12490,12490,12490,0
|
|
20231124,155200,7327553540,12490,12490,12490,12490,0
|
|
20231124,155100,7327553540,12490,12490,12490,12490,0
|
|
20231124,155000,7327553540,12490,12490,12490,12490,0
|
|
20231124,154900,7327553540,12490,12490,12490,12490,0
|
|
20231124,154800,7327553540,12490,12490,12490,12490,0
|
|
20231124,154700,7327553540,12490,12490,12490,12490,8076
|
|
20231124,154600,7327553540,12490,12490,12490,12490,0
|
|
20231124,154500,7327553540,12490,12490,12490,12490,0
|
|
20231124,154400,7327553540,12490,12490,12490,12490,0
|
|
20231124,154300,7327553540,12490,12490,12490,12490,0
|
|
20231124,154200,7327553540,12490,12490,12490,12490,0
|
|
20231124,154100,7327553540,12490,12490,12490,12490,0
|
|
20231124,154000,7327553540,12490,12490,12490,12490,0
|
|
20231124,153900,7327553540,12490,12490,12490,12490,0
|
|
20231124,153800,7327553540,12490,12490,12490,12490,0
|
|
20231124,153700,7327553540,12490,12490,12490,12490,0
|
|
20231124,153600,7327553540,12490,12490,12490,12490,0
|
|
20231124,153500,7327553540,12490,12490,12490,12490,0
|
|
20231124,153400,7327553540,12490,12490,12490,12490,0
|
|
20231124,153300,7327553540,12490,12490,12490,12490,0
|
|
20231124,153200,7327553540,12490,12490,12490,12490,0
|
|
20231124,153100,7327553540,12490,12490,12490,12490,0
|
|
20231124,153000,7327553540,12490,12490,12490,12490,8076
|
|
20231124,152900,7226684300,12490,12490,12490,12490,0
|
|
20231124,152800,7226684300,12490,12490,12490,12490,0
|
|
20231124,152700,7226684300,12490,12490,12490,12490,0
|
|
20231124,152600,7226684300,12490,12490,12490,12490,0
|
|
20231124,152500,7226684300,12490,12490,12490,12490,0
|
|
20231124,152400,7226684300,12490,12490,12490,12490,0
|
|
20231124,152300,7226684300,12490,12490,12490,12490,0
|
|
20231124,152200,7226684300,12490,12490,12490,12490,0
|
|
20231124,152100,7226684300,12490,12490,12490,12490,0
|
|
20231124,152000,7226684300,12490,12490,12490,12490,0
|
|
20231124,151900,7226684300,12490,12420,12490,12410,2738
|
|
20231124,151800,7192659650,12420,12410,12420,12410,571
|
|
20231124,151700,7185569060,12420,12430,12430,12410,564
|
|
20231124,151600,7178566100,12430,12440,12440,12430,476
|
|
20231124,151500,7172646580,12420,12430,12440,12410,1028
|
|
20231124,151400,7159876410,12430,12420,12430,12420,633
|
|
20231124,151300,7152013480,12420,12430,12430,12410,144
|
|
20231124,151200,7150225320,12420,12420,12420,12420,801
|
|
20231124,151100,7140276900,12420,12430,12440,12420,669
|
|
20231124,151000,7131965500,12440,12440,12440,12430,133
|
|
20231124,150900,7130311480,12430,12430,12440,12430,454
|
|
20231124,150800,7124667450,12440,12460,12460,12440,286
|
|
20231124,150700,7121107780,12450,12480,12480,12450,1544
|
|
20231124,150600,7101857450,12480,12480,12480,12460,473
|
|
20231124,150500,7095954880,12480,12470,12480,12450,757
|
|
20231124,150400,7086528550,12460,12470,12480,12460,643
|
|
20231124,150300,7078514290,12470,12480,12480,12470,206
|
|
20231124,150200,7075945440,12480,12480,12490,12480,306
|
|
20231124,150100,7072124910,12480,12500,12500,12480,147
|
|
20231124,150000,7070287540,12500,12500,12500,12500,558
|
|
20231124,145900,7063312540,12490,12450,12500,12430,1571
|
|
20231124,145800,7043709310,12430,12450,12460,12420,133
|
|
20231124,145700,7042054760,12420,12440,12440,12410,812
|
|
20231124,145600,7031971500,12450,12450,12450,12450,263
|
|
20231124,145500,7028697150,12460,12440,12460,12430,1089
|
|
20231124,145400,7015140340,12430,12420,12430,12420,176
|
|
20231124,145300,7012954380,12400,12420,12420,12400,986
|
|
20231124,145200,7000719400,12410,12410,12420,12410,114
|
|
20231124,145100,6999304650,12410,12420,12420,12410,54
|
|
20231124,145000,6998634170,12420,12430,12430,12420,112
|
|
20231124,144900,6997243030,12450,12410,12460,12410,278
|
|
20231124,144800,6993785010,12450,12450,12460,12410,118
|
|
20231124,144700,6992316340,12420,12420,12420,12400,7971
|
|
20231124,144600,6893444380,12420,12450,12450,12420,1090
|
|
20231124,144500,6879901480,12460,12460,12460,12460,34
|
|
20231124,144400,6879477840,12440,12440,12440,12440,125
|
|
20231124,144300,6877922840,12440,12440,12440,12440,274
|
|
20231124,144200,6874514280,12470,12470,12480,12470,65
|
|
20231124,144100,6873703390,12440,12470,12470,12440,109
|
|
20231124,144000,6872344430,12480,12440,12480,12440,86
|
|
20231124,143900,6871271390,12490,12440,12490,12410,1538
|
|
20231124,143800,6852136110,12450,12450,12450,12440,1108
|
|
20231124,143700,6838344870,12450,12460,12460,12450,241
|
|
20231124,143600,6835344150,12460,12460,12460,12460,1
|
|
20231124,143500,6835331690,12460,12450,12460,12440,82
|
|
20231124,143400,6834310990,12450,12460,12460,12440,59
|
|
20231124,143300,6833576740,12470,12470,12470,12470,10
|
|
20231124,143200,6833452040,12490,12490,12490,12490,4
|
|
20231124,143100,6833402080,12490,12420,12490,12420,958
|
|
20231124,143000,6821468870,12400,12400,12400,12400,151
|
|
20231124,142900,6819596470,12410,12410,12410,12400,1526
|
|
20231124,142800,6800668390,12410,12410,12410,12410,9
|
|
20231124,142700,6800556700,12400,12440,12440,12400,4031
|
|
20231124,142600,6750505950,12450,12490,12490,12450,1087
|
|
20231124,142500,6736965280,12480,12480,12480,12480,80
|
|
20231124,142400,6735966880,12480,12480,12480,12480,60
|
|
20231124,142300,6735218080,12470,12480,12490,12470,491
|
|
20231124,142200,6729089240,12490,12490,12490,12480,505
|
|
20231124,142100,6722782240,12480,12470,12480,12470,540
|
|
20231124,142000,6716043390,12460,12460,12460,12460,301
|
|
20231124,141900,6712292930,12460,12490,12490,12460,771
|
|
20231124,141800,6702682800,12490,12490,12490,12490,2
|
|
20231124,141700,6702657820,12480,12480,12490,12480,448
|
|
20231124,141600,6697066770,12480,12480,12480,12480,578
|
|
20231124,141500,6689853330,12480,12480,12480,12480,586
|
|
20231124,141400,6682540050,12480,12480,12480,12480,24
|
|
20231124,141300,6682240530,12480,12480,12480,12480,20
|
|
20231124,141200,6681990930,12480,12480,12480,12460,538
|
|
20231124,141100,6675282240,12480,12420,12480,12420,388
|
|
20231124,141000,6670447360,12420,12420,12420,12420,41
|
|
20231124,140900,6669938140,12420,12420,12430,12420,234
|
|
20231124,140800,6667031770,12420,12410,12420,12410,425
|
|
20231124,140700,6661756840,12410,12420,12420,12410,527
|
|
20231124,140600,6655213550,12420,12430,12430,12420,119
|
|
20231124,140500,6653735480,12420,12420,12420,12410,663
|
|
20231124,140400,6645502440,12420,12460,12460,12420,151
|
|
20231124,140300,6643625620,12450,12430,12450,12430,192
|
|
20231124,140200,6641236680,12410,12410,12410,12410,52
|
|
20231124,140100,6640591360,12410,12410,12440,12400,1521
|
|
20231124,140000,6621725640,12410,12410,12410,12400,1813
|
|
20231124,135900,6599235900,12410,12410,12440,12410,2745
|
|
20231124,135800,6565169110,12400,12460,12460,12400,3944
|
|
20231124,135700,6516182030,12440,12450,12460,12440,604
|
|
20231124,135600,6508662400,12450,12460,12460,12450,186
|
|
20231124,135500,6506344940,12460,12460,12460,12460,578
|
|
20231124,135400,6499143060,12460,12470,12470,12460,502
|
|
20231124,135300,6492884580,12470,12490,12490,12470,241
|
|
20231124,135200,6489876350,12490,12490,12490,12490,138
|
|
20231124,135100,6488152730,12500,12500,12500,12500,13
|
|
20231124,135000,6487990230,12500,12490,12510,12490,459
|
|
20231124,134900,6482251390,12490,12500,12510,12490,837
|
|
20231124,134800,6471790530,12500,12490,12500,12480,794
|
|
20231124,134700,6461872720,12500,12500,12500,12500,253
|
|
20231124,134600,6458710220,12500,12500,12500,12500,1317
|
|
20231124,134500,6442247720,12500,12490,12510,12490,119
|
|
20231124,134400,6440760280,12480,12490,12490,12470,659
|
|
20231124,134300,6432530680,12490,12490,12490,12480,462
|
|
20231124,134200,6426762510,12510,12510,12510,12510,200
|
|
20231124,134100,6424260510,12510,12500,12520,12490,970
|
|
20231124,134000,6412128680,12490,12490,12490,12490,8
|
|
20231124,133900,6412028760,12500,12500,12520,12500,20
|
|
20231124,133800,6411778640,12500,12490,12500,12490,1022
|
|
20231124,133700,6399006110,12470,12450,12470,12430,1390
|
|
20231124,133600,6381702580,12450,12470,12470,12450,1247
|
|
20231124,133500,6366164040,12470,12480,12480,12470,577
|
|
20231124,133400,6358963350,12500,12500,12500,12480,267
|
|
20231124,133300,6355630630,12470,12480,12480,12470,664
|
|
20231124,133200,6347345440,12480,12480,12480,12480,45
|
|
20231124,133100,6346783840,12480,12480,12480,12480,737
|
|
20231124,133000,6337586080,12480,12490,12510,12480,96
|
|
20231124,132900,6336386960,12490,12490,12510,12480,1034
|
|
20231124,132800,6323474260,12480,12510,12520,12480,4663
|
|
20231124,132700,6265200210,12510,12560,12560,12510,2573
|
|
20231124,132600,6232973150,12570,12550,12580,12550,61
|
|
20231124,132500,6232206370,12550,12560,12560,12550,15
|
|
20231124,132400,6232017980,12560,12560,12570,12550,64
|
|
20231124,132300,6231214200,12560,12560,12560,12550,171
|
|
20231124,132200,6229067140,12570,12570,12570,12570,336
|
|
20231124,132100,6224843620,12540,12560,12560,12540,1094
|
|
20231124,132000,6211110620,12560,12560,12570,12560,356
|
|
20231124,131900,6206638640,12560,12570,12570,12560,539
|
|
20231124,131800,6199866640,12610,12590,12620,12590,166
|
|
20231124,131700,6197774620,12560,12600,12600,12560,504
|
|
20231124,131600,6191438670,12610,12620,12620,12610,169
|
|
20231124,131500,6189307380,12630,12640,12640,12610,88
|
|
20231124,131400,6188197400,12600,12650,12650,12600,1641
|
|
20231124,131300,6167499140,12660,12630,12690,12630,3506
|
|
20231124,131200,6123123330,12630,12630,12630,12610,940
|
|
20231124,131100,6111255670,12610,12620,12650,12610,4567
|
|
20231124,131000,6053531450,12610,12610,12620,12550,442
|
|
20231124,130900,6047959860,12610,12570,12610,12570,1010
|
|
20231124,130800,6035233200,12580,12580,12580,12580,451
|
|
20231124,130700,6029559620,12600,12580,12600,12580,431
|
|
20231124,130600,6024130350,12580,12580,12600,12580,74
|
|
20231124,130500,6023199190,12580,12580,12580,12580,101
|
|
20231124,130400,6021928610,12580,12600,12600,12580,90
|
|
20231124,130300,6020796190,12620,12590,12620,12580,191
|
|
20231124,130200,6018388580,12600,12600,12600,12600,0
|
|
20231124,130100,6018388580,12600,12620,12630,12590,867
|
|
20231124,130000,6007454610,12600,12550,12600,12550,1569
|
|
20231124,125900,5987723440,12550,12560,12560,12550,457
|
|
20231124,125800,5981983970,12560,12550,12560,12550,484
|
|
20231124,125700,5975905270,12560,12560,12560,12560,195
|
|
20231124,125600,5973456070,12550,12550,12550,12550,14
|
|
20231124,125500,5973280370,12550,12540,12550,12530,79
|
|
20231124,125400,5972290040,12530,12530,12530,12530,18
|
|
20231124,125300,5972064500,12530,12540,12580,12530,401
|
|
20231124,125200,5967035870,12530,12510,12530,12510,173
|
|
20231124,125100,5964870570,12520,12520,12520,12510,59
|
|
20231124,125000,5964132010,12520,12530,12530,12520,52
|
|
20231124,124900,5963480470,12580,12580,12580,12580,0
|
|
20231124,124800,5963480470,12580,12530,12580,12520,228
|
|
20231124,124700,5960618620,12520,12510,12520,12510,436
|
|
20231124,124600,5955160310,12530,12510,12530,12510,197
|
|
20231124,124500,5952692360,12500,12510,12510,12500,726
|
|
20231124,124400,5943614860,12530,12530,12530,12530,0
|
|
20231124,124300,5943614860,12530,12520,12530,12510,187
|
|
20231124,124200,5941274580,12520,12510,12520,12510,406
|
|
20231124,124100,5936194000,12510,12510,12520,12510,442
|
|
20231124,124000,5930664010,12510,12520,12520,12510,462
|
|
20231124,123900,5924881650,12520,12530,12530,12520,351
|
|
20231124,123800,5920483840,12540,12550,12550,12530,608
|
|
20231124,123700,5912855240,12550,12550,12560,12550,606
|
|
20231124,123600,5905249150,12550,12530,12550,12530,256
|
|
20231124,123500,5902040490,12530,12530,12550,12520,634
|
|
20231124,123400,5894098360,12530,12540,12560,12520,690
|
|
20231124,123300,5885449080,12530,12520,12560,12520,277
|
|
20231124,123200,5881973320,12520,12590,12590,12520,1389
|
|
20231124,123100,5864541740,12580,12640,12640,12580,1263
|
|
20231124,123000,5848627320,12650,12620,12670,12620,3256
|
|
20231124,122900,5807454190,12620,12610,12630,12600,3817
|
|
20231124,122800,5759297240,12610,12600,12610,12600,2098
|
|
20231124,122700,5732853720,12600,12550,12600,12550,397
|
|
20231124,122600,5727861660,12550,12550,12550,12550,20
|
|
20231124,122500,5727610660,12520,12520,12530,12520,234
|
|
20231124,122400,5724680200,12520,12550,12550,12520,237
|
|
20231124,122300,5721708810,12570,12580,12580,12570,21
|
|
20231124,122200,5721444740,12580,12580,12580,12580,459
|
|
20231124,122100,5715670520,12590,12510,12600,12510,1861
|
|
20231124,122000,5692248520,12560,12550,12570,12550,1345
|
|
20231124,121900,5675348660,12550,12550,12550,12550,576
|
|
20231124,121800,5668119860,12540,12500,12540,12500,1137
|
|
20231124,121700,5653879890,12500,12510,12510,12490,120
|
|
20231124,121600,5652380860,12520,12520,12520,12520,36
|
|
20231124,121500,5651930140,12540,12510,12540,12510,116
|
|
20231124,121400,5650477880,12510,12510,12510,12510,41
|
|
20231124,121300,5649964970,12510,12480,12510,12480,384
|
|
20231124,121200,5645164010,12480,12490,12490,12480,507
|
|
20231124,121100,5638833520,12490,12500,12500,12490,44
|
|
20231124,121000,5638283530,12510,12500,12510,12490,539
|
|
20231124,120900,5631549570,12500,12500,12510,12500,343
|
|
20231124,120800,5627260240,12530,12520,12530,12520,14
|
|
20231124,120700,5627084850,12510,12490,12510,12490,62
|
|
20231124,120600,5626309910,12490,12490,12490,12490,330
|
|
20231124,120500,5622188210,12490,12490,12490,12490,27
|
|
20231124,120400,5621850980,12540,12490,12540,12490,2
|
|
20231124,120300,5621825950,12490,12480,12490,12480,104
|
|
20231124,120200,5620527320,12560,12560,12560,12560,1
|
|
20231124,120100,5620514760,12480,12510,12510,12480,31
|
|
20231124,120000,5620127580,12480,12450,12480,12450,673
|
|
20231124,115900,5611741640,12450,12470,12470,12450,1037
|
|
20231124,115800,5598827730,12470,12490,12490,12470,358
|
|
20231124,115700,5594359600,12480,12510,12510,12480,606
|
|
20231124,115600,5586790190,12520,12530,12530,12520,136
|
|
20231124,115500,5585087120,12530,12530,12530,12530,105
|
|
20231124,115400,5583771470,12530,12540,12540,12530,258
|
|
20231124,115300,5580536780,12540,12540,12540,12530,753
|
|
20231124,115200,5571094700,12540,12550,12550,12540,10
|
|
20231124,115100,5570969210,12550,12520,12550,12510,9
|
|
20231124,115000,5570856510,12520,12510,12520,12510,69
|
|
20231124,114900,5569993230,12510,12510,12510,12500,167
|
|
20231124,114800,5567904330,12500,12500,12500,12500,87
|
|
20231124,114700,5566816830,12500,12480,12500,12480,150
|
|
20231124,114600,5564942710,12500,12490,12500,12490,104
|
|
20231124,114500,5563643090,12490,12490,12490,12470,735
|
|
20231124,114400,5554473100,12480,12490,12490,12480,746
|
|
20231124,114300,5545162160,12500,12520,12530,12500,178
|
|
20231124,114200,5542934290,12520,12490,12520,12490,200
|
|
20231124,114100,5540435140,12490,12510,12510,12490,467
|
|
20231124,114000,5534598160,12510,12520,12520,12510,586
|
|
20231124,113900,5527263260,12520,12530,12530,12520,369
|
|
20231124,113800,5522640930,12530,12540,12540,12530,125
|
|
20231124,113700,5521074370,12550,12540,12550,12540,120
|
|
20231124,113600,5519569550,12560,12560,12560,12560,92
|
|
20231124,113500,5518414030,12560,12570,12570,12560,301
|
|
20231124,113400,5514633190,12570,12550,12570,12550,251
|
|
20231124,113300,5511483120,12560,12540,12560,12520,261
|
|
20231124,113200,5508211960,12560,12550,12560,12550,1837
|
|
20231124,113100,5485151310,12550,12560,12560,12540,908
|
|
20231124,113000,5473756070,12570,12550,12580,12550,1108
|
|
20231124,112900,5459821260,12570,12530,12590,12530,7220
|
|
20231124,112800,5369167210,12490,12530,12540,12470,1049
|
|
20231124,112700,5356073660,12540,12540,12550,12530,1802
|
|
20231124,112600,5333476390,12530,12520,12530,12520,206
|
|
20231124,112500,5330896390,12520,12510,12520,12510,275
|
|
20231124,112400,5327455400,12510,12520,12520,12510,122
|
|
20231124,112300,5325928520,12530,12500,12530,12500,557
|
|
20231124,112200,5318950700,12510,12510,12510,12510,20
|
|
20231124,112100,5318700500,12480,12500,12500,12480,52
|
|
20231124,112000,5318051380,12470,12530,12530,12470,24
|
|
20231124,111900,5317751440,12470,12540,12540,12470,65
|
|
20231124,111800,5316937320,12540,12530,12540,12520,156
|
|
20231124,111700,5314983350,12530,12530,12530,12520,100
|
|
20231124,111600,5313730360,12530,12540,12540,12530,288
|
|
20231124,111500,5310121660,12530,12460,12530,12460,1547
|
|
20231124,111400,5290777420,12450,12470,12480,12450,134
|
|
20231124,111300,5289105800,12470,12450,12470,12450,315
|
|
20231124,111200,5285182940,12420,12430,12490,12410,223
|
|
20231124,111100,5282414000,12480,12420,12490,12410,1037
|
|
20231124,111000,5269521300,12420,12430,12430,12400,2893
|
|
20231124,110900,5233604770,12440,12480,12480,12440,944
|
|
20231124,110800,5221846480,12480,12480,12480,12480,67
|
|
20231124,110700,5221010320,12470,12470,12470,12470,30
|
|
20231124,110600,5220636220,12460,12490,12560,12450,1929
|
|
20231124,110500,5196583690,12490,12480,12490,12480,308
|
|
20231124,110400,5192739740,12480,12530,12530,12480,572
|
|
20231124,110300,5185581460,12530,12520,12580,12510,245
|
|
20231124,110200,5182506640,12510,12530,12530,12500,405
|
|
20231124,110100,5177438690,12470,12460,12510,12460,1165
|
|
20231124,110000,5162867230,12460,12490,12500,12460,578
|
|
20231124,105900,5155648460,12490,12490,12490,12490,96
|
|
20231124,105800,5154449420,12500,12470,12510,12460,226
|
|
20231124,105700,5151629120,12480,12480,12480,12470,696
|
|
20231124,105600,5142948170,12480,12470,12480,12460,285
|
|
20231124,105500,5139393220,12470,12480,12480,12450,1392
|
|
20231124,105400,5122043080,12490,12500,12500,12470,954
|
|
20231124,105300,5110134210,12510,12530,12530,12510,282
|
|
20231124,105200,5106601590,12500,12540,12540,12500,1965
|
|
20231124,105100,5082018280,12550,12580,12580,12550,336
|
|
20231124,105000,5077800100,12590,12540,12590,12540,677
|
|
20231124,104900,5069280620,12540,12520,12570,12480,2503
|
|
20231124,104800,5037949260,12520,12540,12540,12520,794
|
|
20231124,104700,5028005320,12540,12540,12540,12540,247
|
|
20231124,104600,5024907940,12540,12550,12570,12540,615
|
|
20231124,104500,5017194190,12550,12600,12600,12550,99
|
|
20231124,104400,5015947600,12610,12610,12610,12540,631
|
|
20231124,104300,5008028680,12610,12500,12610,12500,3305
|
|
20231124,104200,4966486700,12500,12480,12540,12470,273
|
|
20231124,104100,4963070200,12470,12500,12510,12450,2209
|
|
20231124,104000,4935509390,12500,12540,12540,12500,2436
|
|
20231124,103900,4905031670,12570,12570,12590,12530,729
|
|
20231124,103800,4895874710,12590,12600,12600,12560,853
|
|
20231124,103700,4885146870,12600,12510,12600,12500,1089
|
|
20231124,103600,4871508710,12510,12520,12560,12510,1175
|
|
20231124,103500,4856801460,12520,12510,12530,12500,596
|
|
20231124,103400,4849339650,12510,12550,12590,12510,2031
|
|
20231124,103300,4823883060,12590,12610,12650,12530,8463
|
|
20231124,103200,4717283110,12590,12620,12650,12590,1234
|
|
20231124,103100,4701717150,12620,12640,12670,12600,3733
|
|
20231124,103000,4654487260,12620,12590,12640,12590,2276
|
|
20231124,102900,4625766900,12590,12620,12630,12590,214
|
|
20231124,102800,4623067220,12620,12580,12620,12560,778
|
|
20231124,102700,4613271670,12580,12510,12620,12510,1806
|
|
20231124,102600,4590628240,12500,12550,12550,12480,5156
|
|
20231124,102500,4526099860,12550,12580,12600,12550,1349
|
|
20231124,102400,4509154480,12580,12550,12630,12550,1931
|
|
20231124,102300,4484810990,12550,12570,12580,12550,4905
|
|
20231124,102200,4423203710,12580,12560,12640,12560,3364
|
|
20231124,102100,4380786360,12590,12670,12700,12590,11470
|
|
20231124,102000,4235663590,12670,12650,12690,12610,9407
|
|
20231124,101900,4116523100,12640,12670,12680,12620,4383
|
|
20231124,101800,4061054840,12670,12590,12670,12590,5830
|
|
20231124,101700,3987454630,12590,12570,12600,12540,3143
|
|
20231124,101600,3947967500,12570,12580,12600,12550,826
|
|
20231124,101500,3937584170,12530,12570,12610,12530,5141
|
|
20231124,101400,3872859440,12570,12550,12580,12520,3361
|
|
20231124,101300,3830710380,12550,12570,12620,12540,7711
|
|
20231124,101200,3733709050,12570,12480,12580,12450,3156
|
|
20231124,101100,3694132990,12490,12440,12500,12430,1958
|
|
20231124,101000,3669758080,12440,12500,12520,12430,2797
|
|
20231124,100900,3634853820,12500,12460,12510,12450,863
|
|
20231124,100800,3624082290,12450,12510,12510,12450,2033
|
|
20231124,100700,3598692330,12510,12520,12580,12480,7448
|
|
20231124,100600,3505328040,12520,12430,12520,12420,2768
|
|
20231124,100500,3470770970,12420,12450,12470,12420,2667
|
|
20231124,100400,3437600600,12450,12450,12480,12420,2193
|
|
20231124,100300,3410319800,12450,12460,12540,12450,4317
|
|
20231124,100200,3356384500,12490,12600,12670,12330,25260
|
|
20231124,100100,3040023390,12630,12480,12730,12470,37025
|
|
20231124,100000,2573655610,12470,12480,12500,12430,6705
|
|
20231124,095900,2489969900,12470,12410,12490,12370,4787
|
|
20231124,095800,2430456210,12410,12430,12460,12410,3752
|
|
20231124,095700,2383794980,12430,12410,12450,12350,5964
|
|
20231124,095600,2309876980,12400,12400,12480,12370,9987
|
|
20231124,095500,2185705620,12400,12330,12430,12330,4176
|
|
20231124,095400,2133950840,12320,12340,12390,12320,2401
|
|
20231124,095300,2104255510,12310,12310,12340,12300,885
|
|
20231124,095200,2093364290,12310,12330,12340,12280,1322
|
|
20231124,095100,2077077000,12330,12270,12330,12250,1723
|
|
20231124,095000,2055936810,12290,12230,12300,12210,927
|
|
20231124,094900,2044595710,12230,12310,12330,12180,4786
|
|
20231124,094800,1986007870,12310,12380,12400,12290,7597
|
|
20231124,094700,1892047910,12380,12280,12380,12270,4646
|
|
20231124,094600,1834674790,12300,12270,12320,12270,4509
|
|
20231124,094500,1779254570,12260,12250,12270,12240,1910
|
|
20231124,094400,1755843780,12250,12190,12260,12190,1658
|
|
20231124,094300,1735573170,12200,12130,12200,12100,3827
|
|
20231124,094200,1689058350,12080,12130,12130,12080,1754
|
|
20231124,094100,1667864700,12130,12130,12130,12070,985
|
|
20231124,094000,1655951820,12130,12130,12140,12130,252
|
|
20231124,093900,1652894050,12130,12090,12140,12080,172
|
|
20231124,093800,1650814140,12100,12130,12150,12080,2132
|
|
20231124,093700,1624979360,12110,12120,12130,12100,377
|
|
20231124,093600,1620414990,12140,12150,12150,12100,717
|
|
20231124,093500,1611714670,12130,12140,12150,12130,1938
|
|
20231124,093400,1588190700,12130,12110,12140,12110,1609
|
|
20231124,093300,1568677610,12080,12060,12110,12060,2399
|
|
20231124,093200,1539699650,12060,12050,12060,12030,508
|
|
20231124,093100,1533579790,12060,12050,12060,12010,809
|
|
20231124,093000,1523835370,12050,12050,12050,12000,100
|
|
20231124,092900,1522630470,12050,12060,12060,12000,76
|
|
20231124,092800,1521718360,11970,12000,12050,11960,793
|
|
20231124,092700,1512202980,11990,11950,12000,11950,273
|
|
20231124,092600,1508934190,12000,11950,12000,11950,325
|
|
20231124,092500,1505041840,11950,12000,12000,11950,84
|
|
20231124,092400,1504037940,12010,11950,12010,11950,766
|
|
20231124,092300,1494868490,11950,12050,12050,11920,3491
|
|
20231124,092200,1453127840,12040,12050,12070,11990,1543
|
|
20231124,092100,1434527460,12050,11950,12050,11950,2165
|
|
20231124,092000,1408490290,11950,11930,11980,11910,2372
|
|
20231124,091900,1380208210,11930,11970,11980,11930,4067
|
|
20231124,091800,1331616610,11970,11990,11990,11960,1822
|
|
20231124,091700,1309788090,11990,11970,12020,11970,2043
|
|
20231124,091600,1285299770,11960,12010,12020,11960,1723
|
|
20231124,091500,1264641560,12020,12040,12040,12020,899
|
|
20231124,091400,1253833950,12040,12050,12050,12000,2291
|
|
20231124,091300,1226252920,12040,11960,12050,11950,7432
|
|
20231124,091200,1137054910,11950,11940,11960,11910,1907
|
|
20231124,091100,1114290050,11950,12050,12050,11900,8983
|
|
20231124,091000,1006870000,12000,11990,12050,11980,803
|
|
20231124,090900,997236690,11990,11980,12080,11940,4663
|
|
20231124,090800,941376710,11980,11950,12080,11890,9152
|
|
20231124,090700,831575200,11890,12130,12140,11820,25769
|
|
20231124,090600,522760710,12140,12170,12170,12130,2518
|
|
20231124,090500,492167560,12160,12190,12200,12160,4069
|
|
20231124,090400,442567980,12190,12260,12260,12150,4675
|
|
20231124,090300,385560530,12260,12180,12270,12150,2495
|
|
20231124,090200,355124710,12180,12220,12220,12140,3604
|
|
20231124,090100,311228030,12220,12280,12310,12220,6055
|
|
20231124,090000,236950920,12280,12380,12390,12250,16930
|