740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,211700,8011261890,12790,12790,12790,12790,3842
|
|
20231127,211600,8011261890,12790,12790,12790,12790,0
|
|
20231127,211500,8011261890,12790,12790,12790,12790,0
|
|
20231127,211400,8011261890,12790,12790,12790,12790,0
|
|
20231127,211300,8011261890,12790,12790,12790,12790,0
|
|
20231127,211200,8011261890,12790,12790,12790,12790,0
|
|
20231127,211100,8011261890,12790,12790,12790,12790,0
|
|
20231127,211000,8011261890,12790,12790,12790,12790,0
|
|
20231127,210900,8011261890,12790,12790,12790,12790,0
|
|
20231127,210800,8011261890,12790,12790,12790,12790,0
|
|
20231127,210700,8011261890,12790,12790,12790,12790,0
|
|
20231127,210600,8011261890,12790,12790,12790,12790,0
|
|
20231127,210500,8011261890,12790,12790,12790,12790,0
|
|
20231127,210400,8011261890,12790,12790,12790,12790,0
|
|
20231127,210300,8011261890,12790,12790,12790,12790,0
|
|
20231127,210200,8011261890,12790,12790,12790,12790,0
|
|
20231127,210100,8011261890,12790,12790,12790,12790,0
|
|
20231127,210000,8011261890,12790,12790,12790,12790,0
|
|
20231127,205900,8011261890,12790,12790,12790,12790,0
|
|
20231127,205800,8011261890,12790,12790,12790,12790,0
|
|
20231127,205700,8011261890,12790,12790,12790,12790,0
|
|
20231127,205600,8011261890,12790,12790,12790,12790,0
|
|
20231127,205500,8011261890,12790,12790,12790,12790,0
|
|
20231127,205400,8011261890,12790,12790,12790,12790,0
|
|
20231127,205300,8011261890,12790,12790,12790,12790,0
|
|
20231127,205200,8011261890,12790,12790,12790,12790,0
|
|
20231127,205100,8011261890,12790,12790,12790,12790,0
|
|
20231127,205000,8011261890,12790,12790,12790,12790,0
|
|
20231127,204900,8011261890,12790,12790,12790,12790,0
|
|
20231127,204800,8011261890,12790,12790,12790,12790,0
|
|
20231127,204700,8011261890,12790,12790,12790,12790,3842
|
|
20231127,204600,8011261890,12790,12790,12790,12790,0
|
|
20231127,204500,8011261890,12790,12790,12790,12790,0
|
|
20231127,204400,8011261890,12790,12790,12790,12790,0
|
|
20231127,204300,8011261890,12790,12790,12790,12790,0
|
|
20231127,204200,8011261890,12790,12790,12790,12790,0
|
|
20231127,204100,8011261890,12790,12790,12790,12790,0
|
|
20231127,204000,8011261890,12790,12790,12790,12790,0
|
|
20231127,203900,8011261890,12790,12790,12790,12790,0
|
|
20231127,203800,8011261890,12790,12790,12790,12790,0
|
|
20231127,203700,8011261890,12790,12790,12790,12790,0
|
|
20231127,203600,8011261890,12790,12790,12790,12790,0
|
|
20231127,203500,8011261890,12790,12790,12790,12790,0
|
|
20231127,203400,8011261890,12790,12790,12790,12790,0
|
|
20231127,203300,8011261890,12790,12790,12790,12790,0
|
|
20231127,203200,8011261890,12790,12790,12790,12790,0
|
|
20231127,203100,8011261890,12790,12790,12790,12790,0
|
|
20231127,203000,8011261890,12790,12790,12790,12790,0
|
|
20231127,202900,8011261890,12790,12790,12790,12790,0
|
|
20231127,202800,8011261890,12790,12790,12790,12790,0
|
|
20231127,202700,8011261890,12790,12790,12790,12790,0
|
|
20231127,202600,8011261890,12790,12790,12790,12790,0
|
|
20231127,202500,8011261890,12790,12790,12790,12790,0
|
|
20231127,202400,8011261890,12790,12790,12790,12790,0
|
|
20231127,202300,8011261890,12790,12790,12790,12790,0
|
|
20231127,202200,8011261890,12790,12790,12790,12790,0
|
|
20231127,202100,8011261890,12790,12790,12790,12790,0
|
|
20231127,202000,8011261890,12790,12790,12790,12790,0
|
|
20231127,201900,8011261890,12790,12790,12790,12790,0
|
|
20231127,201800,8011261890,12790,12790,12790,12790,0
|
|
20231127,201700,8011261890,12790,12790,12790,12790,3842
|
|
20231127,201600,8011261890,12790,12790,12790,12790,0
|
|
20231127,201500,8011261890,12790,12790,12790,12790,0
|
|
20231127,201400,8011261890,12790,12790,12790,12790,0
|
|
20231127,201300,8011261890,12790,12790,12790,12790,0
|
|
20231127,201200,8011261890,12790,12790,12790,12790,0
|
|
20231127,201100,8011261890,12790,12790,12790,12790,0
|
|
20231127,201000,8011261890,12790,12790,12790,12790,0
|
|
20231127,200900,8011261890,12790,12790,12790,12790,0
|
|
20231127,200800,8011261890,12790,12790,12790,12790,0
|
|
20231127,200700,8011261890,12790,12790,12790,12790,0
|
|
20231127,200600,8011261890,12790,12790,12790,12790,0
|
|
20231127,200500,8011261890,12790,12790,12790,12790,0
|
|
20231127,200400,8011261890,12790,12790,12790,12790,0
|
|
20231127,200300,8011261890,12790,12790,12790,12790,0
|
|
20231127,200200,8011261890,12790,12790,12790,12790,0
|
|
20231127,200100,8011261890,12790,12790,12790,12790,0
|
|
20231127,200000,8011261890,12790,12790,12790,12790,0
|
|
20231127,195900,8011261890,12790,12790,12790,12790,0
|
|
20231127,195800,8011261890,12790,12790,12790,12790,0
|
|
20231127,195700,8011261890,12790,12790,12790,12790,0
|
|
20231127,195600,8011261890,12790,12790,12790,12790,0
|
|
20231127,195500,8011261890,12790,12790,12790,12790,0
|
|
20231127,195400,8011261890,12790,12790,12790,12790,0
|
|
20231127,195300,8011261890,12790,12790,12790,12790,0
|
|
20231127,195200,8011261890,12790,12790,12790,12790,0
|
|
20231127,195100,8011261890,12790,12790,12790,12790,0
|
|
20231127,195000,8011261890,12790,12790,12790,12790,0
|
|
20231127,194900,8011261890,12790,12790,12790,12790,0
|
|
20231127,194800,8011261890,12790,12790,12790,12790,0
|
|
20231127,194700,8011261890,12790,12790,12790,12790,3842
|
|
20231127,194600,8011261890,12790,12790,12790,12790,0
|
|
20231127,194500,8011261890,12790,12790,12790,12790,0
|
|
20231127,194400,8011261890,12790,12790,12790,12790,0
|
|
20231127,194300,8011261890,12790,12790,12790,12790,0
|
|
20231127,194200,8011261890,12790,12790,12790,12790,0
|
|
20231127,194100,8011261890,12790,12790,12790,12790,0
|
|
20231127,194000,8011261890,12790,12790,12790,12790,0
|
|
20231127,193900,8011261890,12790,12790,12790,12790,0
|
|
20231127,193800,8011261890,12790,12790,12790,12790,0
|
|
20231127,193700,8011261890,12790,12790,12790,12790,0
|
|
20231127,193600,8011261890,12790,12790,12790,12790,0
|
|
20231127,193500,8011261890,12790,12790,12790,12790,0
|
|
20231127,193400,8011261890,12790,12790,12790,12790,0
|
|
20231127,193300,8011261890,12790,12790,12790,12790,0
|
|
20231127,193200,8011261890,12790,12790,12790,12790,0
|
|
20231127,193100,8011261890,12790,12790,12790,12790,0
|
|
20231127,193000,8011261890,12790,12790,12790,12790,0
|
|
20231127,192900,8011261890,12790,12790,12790,12790,0
|
|
20231127,192800,8011261890,12790,12790,12790,12790,0
|
|
20231127,192700,8011261890,12790,12790,12790,12790,0
|
|
20231127,192600,8011261890,12790,12790,12790,12790,0
|
|
20231127,192500,8011261890,12790,12790,12790,12790,0
|
|
20231127,192400,8011261890,12790,12790,12790,12790,0
|
|
20231127,192300,8011261890,12790,12790,12790,12790,0
|
|
20231127,192200,8011261890,12790,12790,12790,12790,0
|
|
20231127,192100,8011261890,12790,12790,12790,12790,0
|
|
20231127,192000,8011261890,12790,12790,12790,12790,0
|
|
20231127,191900,8011261890,12790,12790,12790,12790,0
|
|
20231127,191800,8011261890,12790,12790,12790,12790,0
|
|
20231127,191700,8011261890,12790,12790,12790,12790,3842
|
|
20231127,191600,8011261890,12790,12790,12790,12790,0
|
|
20231127,191500,8011261890,12790,12790,12790,12790,0
|
|
20231127,191400,8011261890,12790,12790,12790,12790,0
|
|
20231127,191300,8011261890,12790,12790,12790,12790,0
|
|
20231127,191200,8011261890,12790,12790,12790,12790,0
|
|
20231127,191100,8011261890,12790,12790,12790,12790,0
|
|
20231127,191000,8011261890,12790,12790,12790,12790,0
|
|
20231127,190900,8011261890,12790,12790,12790,12790,0
|
|
20231127,190800,8011261890,12790,12790,12790,12790,0
|
|
20231127,190700,8011261890,12790,12790,12790,12790,0
|
|
20231127,190600,8011261890,12790,12790,12790,12790,0
|
|
20231127,190500,8011261890,12790,12790,12790,12790,0
|
|
20231127,190400,8011261890,12790,12790,12790,12790,0
|
|
20231127,190300,8011261890,12790,12790,12790,12790,0
|
|
20231127,190200,8011261890,12790,12790,12790,12790,0
|
|
20231127,190100,8011261890,12790,12790,12790,12790,0
|
|
20231127,190000,8011261890,12790,12790,12790,12790,0
|
|
20231127,185900,8011261890,12790,12790,12790,12790,0
|
|
20231127,185800,8011261890,12790,12790,12790,12790,0
|
|
20231127,185700,8011261890,12790,12790,12790,12790,0
|
|
20231127,185600,8011261890,12790,12790,12790,12790,0
|
|
20231127,185500,8011261890,12790,12790,12790,12790,0
|
|
20231127,185400,8011261890,12790,12790,12790,12790,0
|
|
20231127,185300,8011261890,12790,12790,12790,12790,0
|
|
20231127,185200,8011261890,12790,12790,12790,12790,0
|
|
20231127,185100,8011261890,12790,12790,12790,12790,0
|
|
20231127,185000,8011261890,12790,12790,12790,12790,0
|
|
20231127,184900,8011261890,12790,12790,12790,12790,0
|
|
20231127,184800,8011261890,12790,12790,12790,12790,0
|
|
20231127,184700,8011261890,12790,12790,12790,12790,3842
|
|
20231127,184600,8011261890,12790,12790,12790,12790,0
|
|
20231127,184500,8011261890,12790,12790,12790,12790,0
|
|
20231127,184400,8011261890,12790,12790,12790,12790,0
|
|
20231127,184300,8011261890,12790,12790,12790,12790,0
|
|
20231127,184200,8011261890,12790,12790,12790,12790,0
|
|
20231127,184100,8011261890,12790,12790,12790,12790,0
|
|
20231127,184000,8011261890,12790,12790,12790,12790,0
|
|
20231127,183900,8011261890,12790,12790,12790,12790,0
|
|
20231127,183800,8011261890,12790,12790,12790,12790,0
|
|
20231127,183700,8011261890,12790,12790,12790,12790,0
|
|
20231127,183600,8011261890,12790,12790,12790,12790,0
|
|
20231127,183500,8011261890,12790,12790,12790,12790,0
|
|
20231127,183400,8011261890,12790,12790,12790,12790,0
|
|
20231127,183300,8011261890,12790,12790,12790,12790,0
|
|
20231127,183200,8011261890,12790,12790,12790,12790,0
|
|
20231127,183100,8011261890,12790,12790,12790,12790,0
|
|
20231127,183000,8011261890,12790,12790,12790,12790,0
|
|
20231127,182900,8011261890,12790,12790,12790,12790,0
|
|
20231127,182800,8011261890,12790,12790,12790,12790,0
|
|
20231127,182700,8011261890,12790,12790,12790,12790,0
|
|
20231127,182600,8011261890,12790,12790,12790,12790,0
|
|
20231127,182500,8011261890,12790,12790,12790,12790,0
|
|
20231127,182400,8011261890,12790,12790,12790,12790,0
|
|
20231127,182300,8011261890,12790,12790,12790,12790,0
|
|
20231127,182200,8011261890,12790,12790,12790,12790,0
|
|
20231127,182100,8011261890,12790,12790,12790,12790,0
|
|
20231127,182000,8011261890,12790,12790,12790,12790,0
|
|
20231127,181900,8011261890,12790,12790,12790,12790,0
|
|
20231127,181800,8011261890,12790,12790,12790,12790,0
|
|
20231127,181700,8011261890,12790,12790,12790,12790,3842
|
|
20231127,181600,8011261890,12790,12790,12790,12790,0
|
|
20231127,181500,8011261890,12790,12790,12790,12790,0
|
|
20231127,181400,8011261890,12790,12790,12790,12790,0
|
|
20231127,181300,8011261890,12790,12790,12790,12790,0
|
|
20231127,181200,8011261890,12790,12790,12790,12790,0
|
|
20231127,181100,8011261890,12790,12790,12790,12790,0
|
|
20231127,181000,8011261890,12790,12790,12790,12790,0
|
|
20231127,180900,8011261890,12790,12790,12790,12790,0
|
|
20231127,180800,8011261890,12790,12790,12790,12790,0
|
|
20231127,180700,8011261890,12790,12790,12790,12790,0
|
|
20231127,180600,8011261890,12790,12790,12790,12790,0
|
|
20231127,180500,8011261890,12790,12790,12790,12790,0
|
|
20231127,180400,8011261890,12790,12790,12790,12790,0
|
|
20231127,180300,8011261890,12790,12790,12790,12790,0
|
|
20231127,180200,8011261890,12790,12790,12790,12790,0
|
|
20231127,180100,8011261890,12790,12790,12790,12790,0
|
|
20231127,180000,8011261890,12790,12790,12790,12790,0
|
|
20231127,175900,8011261890,12790,12790,12790,12790,0
|
|
20231127,175800,8011261890,12790,12790,12790,12790,0
|
|
20231127,175700,8011261890,12790,12790,12790,12790,0
|
|
20231127,175600,8011261890,12790,12790,12790,12790,0
|
|
20231127,175500,8011261890,12790,12790,12790,12790,0
|
|
20231127,175400,8011261890,12790,12790,12790,12790,0
|
|
20231127,175300,8011261890,12790,12790,12790,12790,0
|
|
20231127,175200,8011261890,12790,12790,12790,12790,0
|
|
20231127,175100,8011261890,12790,12790,12790,12790,0
|
|
20231127,175000,8011261890,12790,12790,12790,12790,0
|
|
20231127,174900,8011261890,12790,12790,12790,12790,0
|
|
20231127,174800,8011261890,12790,12790,12790,12790,0
|
|
20231127,174700,8011261890,12790,12790,12790,12790,3842
|
|
20231127,174600,8011261890,12790,12790,12790,12790,0
|
|
20231127,174500,8011261890,12790,12790,12790,12790,0
|
|
20231127,174400,8011261890,12790,12790,12790,12790,0
|
|
20231127,174300,8011261890,12790,12790,12790,12790,0
|
|
20231127,174200,8011261890,12790,12790,12790,12790,0
|
|
20231127,174100,8011261890,12790,12790,12790,12790,0
|
|
20231127,174000,8011261890,12790,12790,12790,12790,0
|
|
20231127,173900,8011261890,12790,12790,12790,12790,0
|
|
20231127,173800,8011261890,12790,12790,12790,12790,0
|
|
20231127,173700,8011261890,12790,12790,12790,12790,0
|
|
20231127,173600,8011261890,12790,12790,12790,12790,0
|
|
20231127,173500,8011261890,12790,12790,12790,12790,0
|
|
20231127,173400,8011261890,12790,12790,12790,12790,0
|
|
20231127,173300,8011261890,12790,12790,12790,12790,0
|
|
20231127,173200,8011261890,12790,12790,12790,12790,0
|
|
20231127,173100,8011261890,12790,12790,12790,12790,0
|
|
20231127,173000,8011261890,12790,12790,12790,12790,0
|
|
20231127,172900,8011261890,12790,12790,12790,12790,0
|
|
20231127,172800,8011261890,12790,12790,12790,12790,0
|
|
20231127,172700,8011261890,12790,12790,12790,12790,0
|
|
20231127,172600,8011261890,12790,12790,12790,12790,0
|
|
20231127,172500,8011261890,12790,12790,12790,12790,0
|
|
20231127,172400,8011261890,12790,12790,12790,12790,0
|
|
20231127,172300,8011261890,12790,12790,12790,12790,0
|
|
20231127,172200,8011261890,12790,12790,12790,12790,0
|
|
20231127,172100,8011261890,12790,12790,12790,12790,0
|
|
20231127,172000,8011261890,12790,12790,12790,12790,0
|
|
20231127,171900,8011261890,12790,12790,12790,12790,0
|
|
20231127,171800,8011261890,12790,12790,12790,12790,0
|
|
20231127,171700,8011261890,12790,12790,12790,12790,3842
|
|
20231127,171600,8011261890,12790,12790,12790,12790,0
|
|
20231127,171500,8011261890,12790,12790,12790,12790,0
|
|
20231127,171400,8011261890,12790,12790,12790,12790,0
|
|
20231127,171300,8011261890,12790,12790,12790,12790,0
|
|
20231127,171200,8011261890,12790,12790,12790,12790,0
|
|
20231127,171100,8011261890,12790,12790,12790,12790,0
|
|
20231127,171000,8011261890,12790,12790,12790,12790,0
|
|
20231127,170900,8011261890,12790,12790,12790,12790,0
|
|
20231127,170800,8011261890,12790,12790,12790,12790,0
|
|
20231127,170700,8011261890,12790,12790,12790,12790,0
|
|
20231127,170600,8011261890,12790,12790,12790,12790,0
|
|
20231127,170500,8011261890,12790,12790,12790,12790,0
|
|
20231127,170400,8011261890,12790,12790,12790,12790,0
|
|
20231127,170300,8011261890,12790,12790,12790,12790,0
|
|
20231127,170200,8011261890,12790,12790,12790,12790,0
|
|
20231127,170100,8011261890,12790,12790,12790,12790,0
|
|
20231127,170000,8011261890,12790,12790,12790,12790,0
|
|
20231127,165900,8011261890,12790,12790,12790,12790,0
|
|
20231127,165800,8011261890,12790,12790,12790,12790,0
|
|
20231127,165700,8011261890,12790,12790,12790,12790,0
|
|
20231127,165600,8011261890,12790,12790,12790,12790,0
|
|
20231127,165500,8011261890,12790,12790,12790,12790,0
|
|
20231127,165400,8011261890,12790,12790,12790,12790,0
|
|
20231127,165300,8011261890,12790,12790,12790,12790,0
|
|
20231127,165200,8011261890,12790,12790,12790,12790,0
|
|
20231127,165100,8011261890,12790,12790,12790,12790,0
|
|
20231127,165000,8011261890,12790,12790,12790,12790,0
|
|
20231127,164900,8011261890,12790,12790,12790,12790,0
|
|
20231127,164800,8011261890,12790,12790,12790,12790,0
|
|
20231127,164700,8011261890,12790,12790,12790,12790,3842
|
|
20231127,164600,8011261890,12790,12790,12790,12790,0
|
|
20231127,164500,8011261890,12790,12790,12790,12790,0
|
|
20231127,164400,8011261890,12790,12790,12790,12790,0
|
|
20231127,164300,8011261890,12790,12790,12790,12790,0
|
|
20231127,164200,8011261890,12790,12790,12790,12790,0
|
|
20231127,164100,8011261890,12790,12790,12790,12790,0
|
|
20231127,164000,8011261890,12790,12790,12790,12790,0
|
|
20231127,163900,8011261890,12790,12790,12790,12790,0
|
|
20231127,163800,8011261890,12790,12790,12790,12790,0
|
|
20231127,163700,8011261890,12790,12790,12790,12790,0
|
|
20231127,163600,8011261890,12790,12790,12790,12790,0
|
|
20231127,163500,8011261890,12790,12790,12790,12790,0
|
|
20231127,163400,8011261890,12790,12790,12790,12790,0
|
|
20231127,163300,8011261890,12790,12790,12790,12790,0
|
|
20231127,163200,8011261890,12790,12790,12790,12790,0
|
|
20231127,163100,8011261890,12790,12790,12790,12790,0
|
|
20231127,163000,8011261890,12790,12790,12790,12790,0
|
|
20231127,162900,8011261890,12790,12790,12790,12790,0
|
|
20231127,162800,8011261890,12790,12790,12790,12790,0
|
|
20231127,162700,8011261890,12790,12790,12790,12790,0
|
|
20231127,162600,8011261890,12790,12790,12790,12790,0
|
|
20231127,162500,8011261890,12790,12790,12790,12790,0
|
|
20231127,162400,8011261890,12790,12790,12790,12790,0
|
|
20231127,162300,8011261890,12790,12790,12790,12790,0
|
|
20231127,162200,8011261890,12790,12790,12790,12790,0
|
|
20231127,162100,8011261890,12790,12790,12790,12790,0
|
|
20231127,162000,8011261890,12790,12790,12790,12790,0
|
|
20231127,161900,8011261890,12790,12790,12790,12790,0
|
|
20231127,161800,8011261890,12790,12790,12790,12790,0
|
|
20231127,161700,8011261890,12790,12790,12790,12790,3842
|
|
20231127,161600,8011261890,12790,12790,12790,12790,0
|
|
20231127,161500,8011261890,12790,12790,12790,12790,0
|
|
20231127,161400,8011261890,12790,12790,12790,12790,0
|
|
20231127,161300,8011261890,12790,12790,12790,12790,0
|
|
20231127,161200,8011261890,12790,12790,12790,12790,0
|
|
20231127,161100,8011261890,12790,12790,12790,12790,0
|
|
20231127,161000,8011261890,12790,12790,12790,12790,0
|
|
20231127,160900,8011261890,12790,12790,12790,12790,0
|
|
20231127,160800,8011261890,12790,12790,12790,12790,0
|
|
20231127,160700,8011261890,12790,12790,12790,12790,0
|
|
20231127,160600,8011261890,12790,12790,12790,12790,0
|
|
20231127,160500,8011261890,12790,12790,12790,12790,0
|
|
20231127,160400,8011261890,12790,12790,12790,12790,0
|
|
20231127,160300,8011261890,12790,12790,12790,12790,0
|
|
20231127,160200,8011261890,12790,12790,12790,12790,0
|
|
20231127,160100,8011261890,12790,12790,12790,12790,0
|
|
20231127,160000,8011261890,12790,12790,12790,12790,0
|
|
20231127,155900,8011261890,12790,12790,12790,12790,0
|
|
20231127,155800,8011261890,12790,12790,12790,12790,0
|
|
20231127,155700,8011261890,12790,12790,12790,12790,0
|
|
20231127,155600,8011261890,12790,12790,12790,12790,0
|
|
20231127,155500,8011261890,12790,12790,12790,12790,0
|
|
20231127,155400,8011261890,12790,12790,12790,12790,0
|
|
20231127,155300,8011261890,12790,12790,12790,12790,0
|
|
20231127,155200,8011261890,12790,12790,12790,12790,0
|
|
20231127,155100,8011261890,12790,12790,12790,12790,0
|
|
20231127,155000,8011261890,12790,12790,12790,12790,0
|
|
20231127,154900,8011261890,12790,12790,12790,12790,0
|
|
20231127,154800,8011261890,12790,12790,12790,12790,0
|
|
20231127,154700,8011261890,12790,12790,12790,12790,3842
|
|
20231127,154600,8011261890,12790,12790,12790,12790,0
|
|
20231127,154500,8011261890,12790,12790,12790,12790,0
|
|
20231127,154400,8011261890,12790,12790,12790,12790,0
|
|
20231127,154300,8011261890,12790,12790,12790,12790,0
|
|
20231127,154200,8011261890,12790,12790,12790,12790,0
|
|
20231127,154100,8011261890,12790,12790,12790,12790,0
|
|
20231127,154000,8011261890,12790,12790,12790,12790,0
|
|
20231127,153900,8011261890,12790,12790,12790,12790,0
|
|
20231127,153800,8011261890,12790,12790,12790,12790,0
|
|
20231127,153700,8011261890,12790,12790,12790,12790,0
|
|
20231127,153600,8011261890,12790,12790,12790,12790,0
|
|
20231127,153500,8011261890,12790,12790,12790,12790,0
|
|
20231127,153400,8011261890,12790,12790,12790,12790,0
|
|
20231127,153300,8011261890,12790,12790,12790,12790,0
|
|
20231127,153200,8011261890,12790,12790,12790,12790,0
|
|
20231127,153100,8011261890,12790,12790,12790,12790,0
|
|
20231127,153000,8011261890,12790,12790,12790,12790,3842
|
|
20231127,152900,7962122710,12760,12760,12760,12760,0
|
|
20231127,152800,7962122710,12760,12760,12760,12760,0
|
|
20231127,152700,7962122710,12760,12760,12760,12760,0
|
|
20231127,152600,7962122710,12760,12760,12760,12760,0
|
|
20231127,152500,7962122710,12760,12760,12760,12760,0
|
|
20231127,152400,7962122710,12760,12760,12760,12760,0
|
|
20231127,152300,7962122710,12760,12760,12760,12760,0
|
|
20231127,152200,7962122710,12760,12760,12760,12760,0
|
|
20231127,152100,7962122710,12760,12760,12760,12760,0
|
|
20231127,152000,7962122710,12760,12760,12760,12760,0
|
|
20231127,151900,7962122710,12760,12730,12770,12650,2250
|
|
20231127,151800,7933550150,12710,12660,12710,12650,1531
|
|
20231127,151700,7914144280,12650,12710,12710,12630,991
|
|
20231127,151600,7901615250,12710,12730,12730,12630,7092
|
|
20231127,151500,7811813560,12730,12750,12750,12730,1521
|
|
20231127,151400,7792442620,12750,12730,12760,12730,277
|
|
20231127,151300,7788912600,12750,12740,12750,12730,191
|
|
20231127,151200,7786479130,12730,12780,12780,12730,2281
|
|
20231127,151100,7757357110,12780,12750,12780,12740,764
|
|
20231127,151000,7747607790,12770,12800,12800,12770,350
|
|
20231127,150900,7743134600,12800,12800,12810,12790,695
|
|
20231127,150800,7734239000,12800,12770,12800,12770,2651
|
|
20231127,150700,7700341780,12770,12770,12770,12740,1463
|
|
20231127,150600,7681671050,12760,12730,12770,12730,1614
|
|
20231127,150500,7661096780,12740,12730,12740,12730,936
|
|
20231127,150400,7649173320,12740,12730,12740,12730,553
|
|
20231127,150300,7642130960,12730,12770,12770,12730,658
|
|
20231127,150200,7633748380,12780,12770,12780,12760,587
|
|
20231127,150100,7626252560,12780,12760,12780,12720,2290
|
|
20231127,150000,7597105310,12720,12720,12720,12720,5
|
|
20231127,145900,7597041710,12720,12730,12730,12710,529
|
|
20231127,145800,7590315420,12740,12750,12760,12740,1367
|
|
20231127,145700,7572886510,12750,12750,12770,12750,375
|
|
20231127,145600,7568104020,12780,12750,12780,12750,239
|
|
20231127,145500,7565051480,12740,12750,12750,12740,274
|
|
20231127,145400,7561558940,12790,12780,12790,12740,368
|
|
20231127,145300,7556856030,12730,12770,12800,12730,1439
|
|
20231127,145200,7538461100,12780,12710,12780,12710,6125
|
|
20231127,145100,7460426190,12710,12690,12710,12660,650
|
|
20231127,145000,7452170330,12660,12650,12660,12650,157
|
|
20231127,144900,7450183230,12660,12660,12660,12640,1797
|
|
20231127,144800,7427458240,12660,12660,12660,12660,110
|
|
20231127,144700,7426065640,12700,12700,12700,12700,5
|
|
20231127,144600,7426002140,12700,12640,12710,12640,221
|
|
20231127,144500,7423207440,12640,12670,12680,12630,2589
|
|
20231127,144400,7390471020,12670,12700,12700,12670,1281
|
|
20231127,144300,7374223990,12710,12710,12710,12710,199
|
|
20231127,144200,7371694700,12710,12710,12710,12710,60
|
|
20231127,144100,7370932100,12710,12710,12710,12710,603
|
|
20231127,144000,7363267970,12700,12700,12700,12700,393
|
|
20231127,143900,7358276870,12700,12700,12700,12700,450
|
|
20231127,143800,7352561870,12720,12680,12720,12680,1267
|
|
20231127,143700,7336459640,12680,12720,12720,12680,821
|
|
20231127,143600,7326033970,12720,12720,12720,12720,355
|
|
20231127,143500,7321518370,12690,12680,12700,12680,503
|
|
20231127,143400,7315135020,12680,12690,12690,12680,72
|
|
20231127,143300,7314221690,12700,12690,12700,12690,42
|
|
20231127,143200,7313688310,12680,12700,12700,12680,21
|
|
20231127,143100,7313421960,12700,12700,12700,12700,7
|
|
20231127,143000,7313333060,12690,12690,12690,12690,73
|
|
20231127,142900,7312406690,12690,12690,12690,12690,327
|
|
20231127,142800,7308257060,12690,12680,12690,12680,279
|
|
20231127,142700,7304718550,12690,12700,12700,12690,1163
|
|
20231127,142600,7289955280,12690,12690,12690,12690,14
|
|
20231127,142500,7289777620,12690,12690,12690,12690,54
|
|
20231127,142400,7289092360,12690,12690,12690,12690,38
|
|
20231127,142300,7288610140,12690,12700,12700,12690,2358
|
|
20231127,142200,7258680540,12700,12710,12710,12700,410
|
|
20231127,142100,7253471190,12720,12700,12720,12700,423
|
|
20231127,142000,7248098510,12710,12700,12740,12700,1391
|
|
20231127,141900,7230403710,12720,12700,12720,12690,1038
|
|
20231127,141800,7217216190,12700,12720,12730,12690,1437
|
|
20231127,141700,7198958230,12720,12710,12720,12710,162
|
|
20231127,141600,7196897990,12700,12710,12710,12700,136
|
|
20231127,141500,7195169680,12710,12730,12730,12710,353
|
|
20231127,141400,7190678020,12720,12710,12720,12710,960
|
|
20231127,141300,7178471140,12690,12690,12690,12690,7
|
|
20231127,141200,7178382310,12690,12720,12720,12690,79
|
|
20231127,141100,7177378120,12710,12710,12710,12710,229
|
|
20231127,141000,7174467530,12710,12680,12720,12680,919
|
|
20231127,140900,7162788890,12680,12680,12680,12680,100
|
|
20231127,140800,7161520890,12670,12670,12670,12670,0
|
|
20231127,140700,7161520890,12670,12670,12670,12670,0
|
|
20231127,140600,7161520890,12670,12670,12670,12670,1
|
|
20231127,140500,7161508220,12700,12700,12700,12700,53
|
|
20231127,140400,7160835120,12710,12660,12710,12660,633
|
|
20231127,140300,7152798590,12650,12650,12650,12650,16
|
|
20231127,140200,7152596190,12660,12690,12690,12660,872
|
|
20231127,140100,7141540690,12690,12680,12690,12680,30
|
|
20231127,140000,7141160010,12690,12700,12700,12690,52
|
|
20231127,135900,7140499720,12700,12700,12720,12700,390
|
|
20231127,135800,7135545720,12700,12700,12700,12700,30
|
|
20231127,135700,7135164720,12700,12700,12720,12700,269
|
|
20231127,135600,7131747740,12700,12700,12720,12700,401
|
|
20231127,135500,7126647280,12680,12690,12690,12680,40
|
|
20231127,135400,7126139740,12660,12680,12680,12660,662
|
|
20231127,135300,7117749420,12680,12680,12680,12680,12
|
|
20231127,135200,7117597260,12680,12680,12730,12680,1043
|
|
20231127,135100,7104324910,12650,12690,12730,12650,2201
|
|
20231127,135000,7076391640,12660,12670,12670,12660,59
|
|
20231127,134900,7075644120,12660,12660,12700,12660,147
|
|
20231127,134800,7073780460,12690,12690,12690,12660,805
|
|
20231127,134700,7063565160,12630,12690,12690,12630,211
|
|
20231127,134600,7060896900,12690,12660,12700,12650,901
|
|
20231127,134500,7049481090,12690,12660,12690,12620,1542
|
|
20231127,134400,7029987930,12660,12640,12660,12640,42
|
|
20231127,134300,7029457010,12640,12640,12640,12640,19
|
|
20231127,134200,7029216850,12630,12660,12660,12630,16
|
|
20231127,134100,7029014710,12630,12630,12630,12630,0
|
|
20231127,134000,7029014710,12630,12630,12630,12630,76
|
|
20231127,133900,7028054830,12630,12670,12670,12630,48
|
|
20231127,133800,7027447530,12680,12680,12680,12680,4
|
|
20231127,133700,7027396810,12690,12600,12690,12600,36
|
|
20231127,133600,7026940780,12600,12610,12610,12600,100
|
|
20231127,133500,7025680770,12600,12600,12600,12600,0
|
|
20231127,133400,7025680770,12600,12690,12690,12600,22
|
|
20231127,133300,7025402580,12600,12640,12640,12580,1033
|
|
20231127,133200,7012383290,12700,12640,12700,12640,100
|
|
20231127,133100,7011114610,12640,12590,12640,12590,98
|
|
20231127,133000,7009876840,12590,12600,12670,12590,876
|
|
20231127,132900,6998846010,12590,12640,12640,12590,700
|
|
20231127,132800,6990019670,12630,12630,12630,12630,0
|
|
20231127,132700,6990019670,12630,12630,12630,12630,23
|
|
20231127,132600,6989729180,12690,12690,12690,12690,20
|
|
20231127,132500,6989475380,12660,12660,12660,12660,600
|
|
20231127,132400,6981879380,12650,12650,12650,12650,62
|
|
20231127,132300,6981095080,12610,12610,12610,12610,497
|
|
20231127,132200,6974827910,12610,12610,12610,12610,50
|
|
20231127,132100,6974197410,12600,12600,12600,12600,0
|
|
20231127,132000,6974197410,12600,12640,12640,12600,1363
|
|
20231127,131900,6957007660,12640,12680,12680,12640,373
|
|
20231127,131800,6952288740,12680,12660,12680,12660,385
|
|
20231127,131700,6947414170,12670,12670,12670,12670,122
|
|
20231127,131600,6945868430,12670,12670,12670,12650,242
|
|
20231127,131500,6942805080,12670,12670,12670,12670,77
|
|
20231127,131400,6941829490,12660,12660,12660,12660,81
|
|
20231127,131300,6940804030,12670,12690,12690,12670,656
|
|
20231127,131200,6932492410,12670,12660,12670,12660,226
|
|
20231127,131100,6929630550,12660,12680,12680,12660,797
|
|
20231127,131000,6919527300,12680,12680,12690,12680,34
|
|
20231127,130900,6919095910,12680,12700,12720,12680,466
|
|
20231127,130800,6913180000,12710,12730,12730,12710,568
|
|
20231127,130700,6905950360,12730,12730,12730,12720,446
|
|
20231127,130600,6900274200,12720,12720,12730,12720,311
|
|
20231127,130500,6896316270,12720,12730,12740,12670,722
|
|
20231127,130400,6887124000,12730,12690,12730,12690,1312
|
|
20231127,130300,6870455190,12690,12640,12690,12640,556
|
|
20231127,130200,6863408980,12670,12640,12670,12640,735
|
|
20231127,130100,6854114300,12640,12630,12640,12630,124
|
|
20231127,130000,6852547850,12610,12630,12630,12610,12
|
|
20231127,125900,6852396330,12640,12640,12640,12640,4
|
|
20231127,125800,6852345770,12600,12610,12610,12600,310
|
|
20231127,125700,6848438710,12640,12640,12640,12640,20
|
|
20231127,125600,6848185910,12600,12600,12600,12600,1
|
|
20231127,125500,6848173310,12650,12650,12650,12650,0
|
|
20231127,125400,6848173310,12650,12650,12650,12650,1
|
|
20231127,125300,6848160660,12600,12640,12650,12600,345
|
|
20231127,125200,6843800930,12650,12630,12650,12630,956
|
|
20231127,125100,6831717380,12640,12640,12640,12640,1
|
|
20231127,125000,6831704740,12640,12630,12640,12600,56
|
|
20231127,124900,6830997280,12630,12640,12640,12630,5
|
|
20231127,124800,6830934120,12640,12630,12640,12630,55
|
|
20231127,124700,6830239380,12560,12630,12630,12560,230
|
|
20231127,124600,6827341990,12570,12570,12570,12570,1
|
|
20231127,124500,6827329420,12570,12570,12570,12570,1
|
|
20231127,124400,6827316850,12570,12570,12570,12570,612
|
|
20231127,124300,6819624010,12570,12620,12630,12560,891
|
|
20231127,124200,6808416600,12560,12560,12570,12560,260
|
|
20231127,124100,6805150000,12570,12580,12580,12570,79
|
|
20231127,124000,6804156960,12580,12590,12590,12580,375
|
|
20231127,123900,6799439240,12580,12570,12620,12570,1793
|
|
20231127,123800,6776862540,12570,12580,12600,12570,432
|
|
20231127,123700,6771424110,12580,12580,12580,12580,514
|
|
20231127,123600,6764957990,12580,12580,12580,12580,322
|
|
20231127,123500,6760907230,12580,12600,12620,12580,396
|
|
20231127,123400,6755912170,12600,12540,12600,12540,1774
|
|
20231127,123300,6733585640,12580,12580,12580,12580,31
|
|
20231127,123200,6733195660,12560,12560,12560,12560,150
|
|
20231127,123100,6731311660,12560,12560,12580,12560,135
|
|
20231127,123000,6729616040,12570,12520,12570,12500,165
|
|
20231127,122900,6727547510,12510,12510,12510,12510,0
|
|
20231127,122800,6727547510,12510,12490,12510,12490,185
|
|
20231127,122700,6725234510,12460,12470,12490,12460,191
|
|
20231127,122600,6722850030,12460,12450,12460,12450,328
|
|
20231127,122500,6718766420,12450,12450,12450,12450,31
|
|
20231127,122400,6718380470,12450,12450,12450,12450,50
|
|
20231127,122300,6717757970,12450,12450,12450,12450,100
|
|
20231127,122200,6716512970,12450,12440,12450,12440,521
|
|
20231127,122100,6710031280,12410,12410,12410,12410,882
|
|
20231127,122000,6699085660,12410,12420,12420,12410,600
|
|
20231127,121900,6691639640,12410,12410,12440,12410,970
|
|
20231127,121800,6679597260,12410,12420,12420,12410,200
|
|
20231127,121700,6677114570,12420,12430,12430,12420,422
|
|
20231127,121600,6671871390,12430,12440,12440,12430,261
|
|
20231127,121500,6668625560,12420,12430,12440,12420,38
|
|
20231127,121400,6668153220,12410,12410,12430,12410,228
|
|
20231127,121300,6665322600,12410,12400,12410,12400,261
|
|
20231127,121200,6662084430,12400,12410,12410,12400,113
|
|
20231127,121100,6660682200,12400,12430,12430,12400,1025
|
|
20231127,121000,6647959950,12440,12440,12440,12430,90
|
|
20231127,120900,6646840440,12440,12430,12450,12430,245
|
|
20231127,120800,6643792590,12440,12390,12440,12380,122
|
|
20231127,120700,6642275540,12460,12420,12460,12410,1257
|
|
20231127,120600,6626651210,12410,12350,12410,12350,659
|
|
20231127,120500,6618499960,12350,12430,12430,12350,4215
|
|
20231127,120400,6566270930,12430,12430,12470,12430,651
|
|
20231127,120300,6558177600,12430,12410,12490,12410,1117
|
|
20231127,120200,6544287240,12450,12470,12470,12400,3157
|
|
20231127,120100,6505054490,12490,12490,12490,12470,441
|
|
20231127,120000,6499549990,12490,12520,12520,12490,5568
|
|
20231127,115900,6429978040,12500,12520,12560,12500,773
|
|
20231127,115800,6420306500,12560,12560,12560,12520,206
|
|
20231127,115700,6417721140,12560,12500,12560,12500,4
|
|
20231127,115600,6417670960,12560,12500,12560,12500,123
|
|
20231127,115500,6416133000,12500,12520,12530,12500,4299
|
|
20231127,115400,6362351410,12520,12520,12520,12520,366
|
|
20231127,115300,6357769090,12520,12520,12520,12510,2073
|
|
20231127,115200,6331821770,12510,12530,12570,12510,1884
|
|
20231127,115100,6308235520,12520,12570,12570,12520,983
|
|
20231127,115000,6295902470,12560,12630,12650,12550,10510
|
|
20231127,114900,6163508130,12650,12650,12650,12630,995
|
|
20231127,114800,6150931050,12650,12660,12660,12650,463
|
|
20231127,114700,6145071040,12650,12640,12660,12630,496
|
|
20231127,114600,6138800110,12640,12640,12640,12640,321
|
|
20231127,114500,6134742670,12640,12650,12650,12640,1217
|
|
20231127,114400,6119352680,12670,12650,12670,12650,729
|
|
20231127,114300,6110130810,12650,12650,12670,12650,119
|
|
20231127,114200,6108625300,12650,12650,12650,12640,782
|
|
20231127,114100,6098734820,12650,12670,12670,12650,1228
|
|
20231127,114000,6083199400,12690,12690,12690,12690,0
|
|
20231127,113900,6083199400,12690,12690,12690,12690,36
|
|
20231127,113800,6082742560,12650,12650,12650,12650,97
|
|
20231127,113700,6081515510,12650,12660,12660,12650,99
|
|
20231127,113600,6080262560,12700,12690,12700,12690,5
|
|
20231127,113500,6080199070,12650,12650,12650,12650,78
|
|
20231127,113400,6079212370,12650,12690,12700,12650,27
|
|
20231127,113300,6078869810,12700,12700,12700,12700,0
|
|
20231127,113200,6078869810,12700,12700,12700,12700,6
|
|
20231127,113100,6078793610,12630,12700,12700,12630,792
|
|
20231127,113000,6068774040,12700,12640,12700,12630,1972
|
|
20231127,112900,6043848560,12700,12650,12700,12650,780
|
|
20231127,112800,6033981510,12700,12680,12700,12680,601
|
|
20231127,112700,6026360790,12680,12680,12680,12680,5
|
|
20231127,112600,6026297390,12680,12680,12680,12680,57
|
|
20231127,112500,6025574630,12680,12680,12680,12650,1352
|
|
20231127,112400,6008447720,12680,12710,12720,12680,567
|
|
20231127,112300,6001255300,12720,12730,12730,12710,11
|
|
20231127,112200,6001115440,12710,12680,12710,12680,470
|
|
20231127,112100,5995155540,12730,12740,12740,12730,292
|
|
20231127,112000,5991437300,12740,12750,12760,12740,97
|
|
20231127,111900,5990201020,12750,12760,12760,12750,330
|
|
20231127,111800,5985992520,12780,12760,12780,12760,53
|
|
20231127,111700,5985316220,12760,12800,12800,12760,782
|
|
20231127,111600,5975312570,12800,12790,12800,12730,621
|
|
20231127,111500,5967371070,12790,12730,12790,12730,4796
|
|
20231127,111400,5906250950,12730,12680,12730,12670,1327
|
|
20231127,111300,5889417410,12670,12700,12700,12670,249
|
|
20231127,111200,5886259030,12690,12730,12740,12690,429
|
|
20231127,111100,5880811150,12720,12720,12740,12720,33
|
|
20231127,111000,5880390810,12720,12740,12740,12700,788
|
|
20231127,110900,5870375150,12740,12760,12760,12740,12
|
|
20231127,110800,5870222130,12760,12760,12760,12710,52
|
|
20231127,110700,5869561110,12710,12700,12770,12700,52
|
|
20231127,110600,5868900630,12700,12700,12700,12700,830
|
|
20231127,110500,5858359630,12700,12720,12720,12700,480
|
|
20231127,110400,5852259270,12720,12760,12790,12720,797
|
|
20231127,110300,5842078550,12750,12790,12790,12720,780
|
|
20231127,110200,5832128740,12790,12770,12790,12760,1202
|
|
20231127,110100,5816768670,12780,12790,12790,12740,596
|
|
20231127,110000,5809165410,12790,12760,12790,12750,1952
|
|
20231127,105900,5784228630,12760,12690,12760,12690,2520
|
|
20231127,105800,5752191960,12690,12690,12690,12690,124
|
|
20231127,105700,5750618400,12690,12680,12690,12680,1107
|
|
20231127,105600,5736574570,12680,12680,12680,12680,388
|
|
20231127,105500,5731654730,12680,12690,12690,12650,1056
|
|
20231127,105400,5718265060,12670,12680,12690,12650,596
|
|
20231127,105300,5710719220,12690,12650,12690,12650,152
|
|
20231127,105200,5708794660,12650,12650,12650,12650,0
|
|
20231127,105100,5708794660,12650,12650,12700,12650,184
|
|
20231127,105000,5706462210,12640,12630,12640,12630,16
|
|
20231127,104900,5706260100,12630,12660,12700,12630,1720
|
|
20231127,104800,5684458970,12640,12640,12640,12630,111
|
|
20231127,104700,5683056230,12640,12670,12670,12640,224
|
|
20231127,104600,5680222860,12670,12680,12690,12660,238
|
|
20231127,104500,5677203090,12690,12690,12690,12690,6
|
|
20231127,104400,5677126950,12690,12680,12690,12680,619
|
|
20231127,104300,5669275020,12680,12630,12690,12620,641
|
|
20231127,104200,5661177490,12630,12630,12630,12630,1041
|
|
20231127,104100,5648029660,12630,12630,12630,12620,415
|
|
20231127,104000,5642790720,12630,12660,12660,12630,2667
|
|
20231127,103900,5609080450,12650,12650,12650,12650,403
|
|
20231127,103800,5603982500,12690,12630,12690,12630,117
|
|
20231127,103700,5602502020,12630,12640,12640,12630,560
|
|
20231127,103600,5595426570,12640,12660,12660,12600,4309
|
|
20231127,103500,5541029560,12660,12710,12710,12660,12
|
|
20231127,103400,5540877190,12710,12660,12710,12650,199
|
|
20231127,103300,5538353550,12650,12660,12660,12650,551
|
|
20231127,103200,5531381030,12670,12670,12670,12670,296
|
|
20231127,103100,5527630710,12660,12700,12710,12660,551
|
|
20231127,103000,5520637310,12700,12700,12700,12650,616
|
|
20231127,102900,5512823710,12700,12700,12700,12670,43
|
|
20231127,102800,5512278560,12710,12650,12710,12650,12
|
|
20231127,102700,5512126100,12650,12750,12750,12650,551
|
|
20231127,102600,5505150810,12740,12730,12750,12650,1258
|
|
20231127,102500,5489123300,12720,12700,12720,12690,1562
|
|
20231127,102400,5469286400,12700,12690,12700,12690,316
|
|
20231127,102300,5465273300,12690,12690,12690,12690,1040
|
|
20231127,102200,5452075700,12690,12680,12690,12680,1065
|
|
20231127,102100,5438569920,12680,12680,12680,12670,725
|
|
20231127,102000,5429380200,12680,12630,12680,12630,373
|
|
20231127,101900,5424654450,12640,12630,12640,12620,717
|
|
20231127,101800,5415598410,12630,12630,12630,12620,675
|
|
20231127,101700,5407078960,12630,12660,12660,12610,2961
|
|
20231127,101600,5369694600,12660,12680,12710,12660,129
|
|
20231127,101500,5368060580,12640,12680,12680,12630,73
|
|
20231127,101400,5367138400,12660,12630,12660,12620,1111
|
|
20231127,101300,5353092050,12630,12660,12660,12620,1409
|
|
20231127,101200,5335271810,12670,12680,12680,12670,335
|
|
20231127,101100,5331026380,12730,12750,12750,12730,4
|
|
20231127,101000,5330975420,12750,12680,12750,12680,352
|
|
20231127,100900,5326504290,12680,12700,12800,12680,1706
|
|
20231127,100800,5304760450,12700,12680,12710,12680,682
|
|
20231127,100700,5296100670,12650,12630,12650,12610,6325
|
|
20231127,100600,5216256750,12650,12710,12710,12630,2814
|
|
20231127,100500,5180661070,12670,12640,12750,12640,5327
|
|
20231127,100400,5113265860,12640,12750,12800,12620,7642
|
|
20231127,100300,5016413640,12730,12730,12740,12720,672
|
|
20231127,100200,5007858800,12720,12780,12780,12680,6435
|
|
20231127,100100,4926053530,12780,12830,12850,12770,1547
|
|
20231127,100000,4906261210,12790,12850,12860,12790,935
|
|
20231127,095900,4894284760,12850,12870,12870,12800,4263
|
|
20231127,095800,4839583270,12880,12920,12960,12860,3899
|
|
20231127,095700,4789315700,12920,12980,12990,12910,1982
|
|
20231127,095600,4763640660,12970,12980,12990,12950,3309
|
|
20231127,095500,4720696710,12980,12940,12980,12940,2234
|
|
20231127,095400,4691728240,12940,12950,12960,12900,857
|
|
20231127,095300,4680650630,12950,12950,12970,12900,364
|
|
20231127,095200,4675950400,12970,12880,12970,12870,1565
|
|
20231127,095100,4655761200,12930,12970,12970,12880,3430
|
|
20231127,095000,4611483310,12970,12940,12980,12940,1430
|
|
20231127,094900,4592970250,12940,12930,12940,12930,493
|
|
20231127,094800,4586592350,12930,12980,12980,12920,1391
|
|
20231127,094700,4568590560,12980,12890,12990,12890,3456
|
|
20231127,094600,4523810930,12900,12900,12900,12890,1460
|
|
20231127,094500,4504977730,12900,12880,12920,12880,922
|
|
20231127,094400,4493094120,12880,12950,12960,12880,2162
|
|
20231127,094300,4465126250,12950,12900,12950,12900,4733
|
|
20231127,094200,4404011350,12890,12850,12910,12850,1895
|
|
20231127,094100,4379574870,12840,12810,12840,12800,6988
|
|
20231127,094000,4289896440,12820,12870,12880,12820,1407
|
|
20231127,093900,4271839170,12840,12870,12870,12840,935
|
|
20231127,093800,4259820920,12870,12850,12880,12840,440
|
|
20231127,093700,4254166790,12890,12900,12910,12850,384
|
|
20231127,093600,4249212600,12920,12900,12920,12900,254
|
|
20231127,093500,4245931440,12910,12850,12920,12830,1247
|
|
20231127,093400,4229853330,12850,12820,12860,12780,1175
|
|
20231127,093300,4214787270,12820,12780,12830,12710,2677
|
|
20231127,093200,4180657240,12760,12910,12910,12720,7448
|
|
20231127,093100,4084987470,12910,12980,12980,12910,2651
|
|
20231127,093000,4050686960,12980,12940,12990,12930,2078
|
|
20231127,092900,4023726500,12940,12980,12980,12920,2271
|
|
20231127,092800,3994356590,12980,12980,12990,12910,5788
|
|
20231127,092700,3919210090,12970,12850,12990,12850,3351
|
|
20231127,092600,3875988610,12850,12810,12890,12810,2337
|
|
20231127,092500,3845943550,12850,12760,12850,12760,1530
|
|
20231127,092400,3826371220,12760,12750,12800,12750,469
|
|
20231127,092300,3820386470,12750,12800,12820,12750,2232
|
|
20231127,092200,3791894410,12770,12850,12900,12760,4712
|
|
20231127,092100,3731428070,12840,12870,12900,12830,6207
|
|
20231127,092000,3651517790,12860,12710,12860,12710,4324
|
|
20231127,091900,3596214520,12710,12630,12710,12630,3328
|
|
20231127,091800,3554113900,12630,12630,12630,12600,2109
|
|
20231127,091700,3527505190,12630,12630,12650,12630,1639
|
|
20231127,091600,3506789350,12630,12590,12630,12590,1493
|
|
20231127,091500,3487955880,12590,12600,12700,12590,7870
|
|
20231127,091400,3388722680,12590,12770,12780,12590,20153
|
|
20231127,091300,3132475620,12770,12790,12790,12770,2005
|
|
20231127,091200,3106838860,12790,12760,12830,12750,5539
|
|
20231127,091100,3036049760,12760,12790,12800,12750,9465
|
|
20231127,091000,2915145320,12780,12860,12870,12780,15061
|
|
20231127,090900,2722284500,12870,12870,12870,12830,3680
|
|
20231127,090800,2674933860,12880,12820,12880,12740,17146
|
|
20231127,090700,2455702980,12830,13080,13090,12800,22207
|
|
20231127,090600,2167445000,13070,13110,13120,13070,8418
|
|
20231127,090500,2057184840,13120,13170,13180,13070,20838
|
|
20231127,090400,1783819210,13180,13190,13210,13170,8773
|
|
20231127,090300,1668171650,13200,13190,13350,13150,36100
|
|
20231127,090200,1190578110,13200,13060,13200,13020,22618
|
|
20231127,090100,894649200,13100,12860,13220,12850,38242
|
|
20231127,090000,394950490,12900,12740,12920,12720,28554
|