738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,211500,4445604510,12060,12060,12060,12060,6321
|
|
20231128,211400,4445604510,12060,12060,12060,12060,0
|
|
20231128,211300,4445604510,12060,12060,12060,12060,0
|
|
20231128,211200,4445604510,12060,12060,12060,12060,0
|
|
20231128,211100,4445604510,12060,12060,12060,12060,0
|
|
20231128,211000,4445604510,12060,12060,12060,12060,0
|
|
20231128,210900,4445604510,12060,12060,12060,12060,0
|
|
20231128,210800,4445604510,12060,12060,12060,12060,0
|
|
20231128,210700,4445604510,12060,12060,12060,12060,0
|
|
20231128,210600,4445604510,12060,12060,12060,12060,0
|
|
20231128,210500,4445604510,12060,12060,12060,12060,0
|
|
20231128,210400,4445604510,12060,12060,12060,12060,0
|
|
20231128,210300,4445604510,12060,12060,12060,12060,0
|
|
20231128,210200,4445604510,12060,12060,12060,12060,0
|
|
20231128,210100,4445604510,12060,12060,12060,12060,0
|
|
20231128,210000,4445604510,12060,12060,12060,12060,0
|
|
20231128,205900,4445604510,12060,12060,12060,12060,0
|
|
20231128,205800,4445604510,12060,12060,12060,12060,0
|
|
20231128,205700,4445604510,12060,12060,12060,12060,0
|
|
20231128,205600,4445604510,12060,12060,12060,12060,0
|
|
20231128,205500,4445604510,12060,12060,12060,12060,0
|
|
20231128,205400,4445604510,12060,12060,12060,12060,0
|
|
20231128,205300,4445604510,12060,12060,12060,12060,0
|
|
20231128,205200,4445604510,12060,12060,12060,12060,0
|
|
20231128,205100,4445604510,12060,12060,12060,12060,0
|
|
20231128,205000,4445604510,12060,12060,12060,12060,0
|
|
20231128,204900,4445604510,12060,12060,12060,12060,0
|
|
20231128,204800,4445604510,12060,12060,12060,12060,0
|
|
20231128,204700,4445604510,12060,12060,12060,12060,0
|
|
20231128,204600,4445604510,12060,12060,12060,12060,0
|
|
20231128,204500,4445604510,12060,12060,12060,12060,6321
|
|
20231128,204400,4445604510,12060,12060,12060,12060,0
|
|
20231128,204300,4445604510,12060,12060,12060,12060,0
|
|
20231128,204200,4445604510,12060,12060,12060,12060,0
|
|
20231128,204100,4445604510,12060,12060,12060,12060,0
|
|
20231128,204000,4445604510,12060,12060,12060,12060,0
|
|
20231128,203900,4445604510,12060,12060,12060,12060,0
|
|
20231128,203800,4445604510,12060,12060,12060,12060,0
|
|
20231128,203700,4445604510,12060,12060,12060,12060,0
|
|
20231128,203600,4445604510,12060,12060,12060,12060,0
|
|
20231128,203500,4445604510,12060,12060,12060,12060,0
|
|
20231128,203400,4445604510,12060,12060,12060,12060,0
|
|
20231128,203300,4445604510,12060,12060,12060,12060,0
|
|
20231128,203200,4445604510,12060,12060,12060,12060,0
|
|
20231128,203100,4445604510,12060,12060,12060,12060,0
|
|
20231128,203000,4445604510,12060,12060,12060,12060,0
|
|
20231128,202900,4445604510,12060,12060,12060,12060,0
|
|
20231128,202800,4445604510,12060,12060,12060,12060,0
|
|
20231128,202700,4445604510,12060,12060,12060,12060,0
|
|
20231128,202600,4445604510,12060,12060,12060,12060,0
|
|
20231128,202500,4445604510,12060,12060,12060,12060,0
|
|
20231128,202400,4445604510,12060,12060,12060,12060,0
|
|
20231128,202300,4445604510,12060,12060,12060,12060,0
|
|
20231128,202200,4445604510,12060,12060,12060,12060,0
|
|
20231128,202100,4445604510,12060,12060,12060,12060,0
|
|
20231128,202000,4445604510,12060,12060,12060,12060,0
|
|
20231128,201900,4445604510,12060,12060,12060,12060,0
|
|
20231128,201800,4445604510,12060,12060,12060,12060,0
|
|
20231128,201700,4445604510,12060,12060,12060,12060,0
|
|
20231128,201600,4445604510,12060,12060,12060,12060,0
|
|
20231128,201500,4445604510,12060,12060,12060,12060,6321
|
|
20231128,201400,4445604510,12060,12060,12060,12060,0
|
|
20231128,201300,4445604510,12060,12060,12060,12060,0
|
|
20231128,201200,4445604510,12060,12060,12060,12060,0
|
|
20231128,201100,4445604510,12060,12060,12060,12060,0
|
|
20231128,201000,4445604510,12060,12060,12060,12060,0
|
|
20231128,200900,4445604510,12060,12060,12060,12060,0
|
|
20231128,200800,4445604510,12060,12060,12060,12060,0
|
|
20231128,200700,4445604510,12060,12060,12060,12060,0
|
|
20231128,200600,4445604510,12060,12060,12060,12060,0
|
|
20231128,200500,4445604510,12060,12060,12060,12060,0
|
|
20231128,200400,4445604510,12060,12060,12060,12060,0
|
|
20231128,200300,4445604510,12060,12060,12060,12060,0
|
|
20231128,200200,4445604510,12060,12060,12060,12060,0
|
|
20231128,200100,4445604510,12060,12060,12060,12060,0
|
|
20231128,200000,4445604510,12060,12060,12060,12060,0
|
|
20231128,195900,4445604510,12060,12060,12060,12060,0
|
|
20231128,195800,4445604510,12060,12060,12060,12060,0
|
|
20231128,195700,4445604510,12060,12060,12060,12060,0
|
|
20231128,195600,4445604510,12060,12060,12060,12060,0
|
|
20231128,195500,4445604510,12060,12060,12060,12060,0
|
|
20231128,195400,4445604510,12060,12060,12060,12060,0
|
|
20231128,195300,4445604510,12060,12060,12060,12060,0
|
|
20231128,195200,4445604510,12060,12060,12060,12060,0
|
|
20231128,195100,4445604510,12060,12060,12060,12060,0
|
|
20231128,195000,4445604510,12060,12060,12060,12060,0
|
|
20231128,194900,4445604510,12060,12060,12060,12060,0
|
|
20231128,194800,4445604510,12060,12060,12060,12060,0
|
|
20231128,194700,4445604510,12060,12060,12060,12060,0
|
|
20231128,194600,4445604510,12060,12060,12060,12060,0
|
|
20231128,194500,4445604510,12060,12060,12060,12060,6321
|
|
20231128,194400,4445604510,12060,12060,12060,12060,0
|
|
20231128,194300,4445604510,12060,12060,12060,12060,0
|
|
20231128,194200,4445604510,12060,12060,12060,12060,0
|
|
20231128,194100,4445604510,12060,12060,12060,12060,0
|
|
20231128,194000,4445604510,12060,12060,12060,12060,0
|
|
20231128,193900,4445604510,12060,12060,12060,12060,0
|
|
20231128,193800,4445604510,12060,12060,12060,12060,0
|
|
20231128,193700,4445604510,12060,12060,12060,12060,0
|
|
20231128,193600,4445604510,12060,12060,12060,12060,0
|
|
20231128,193500,4445604510,12060,12060,12060,12060,0
|
|
20231128,193400,4445604510,12060,12060,12060,12060,0
|
|
20231128,193300,4445604510,12060,12060,12060,12060,0
|
|
20231128,193200,4445604510,12060,12060,12060,12060,0
|
|
20231128,193100,4445604510,12060,12060,12060,12060,0
|
|
20231128,193000,4445604510,12060,12060,12060,12060,0
|
|
20231128,192900,4445604510,12060,12060,12060,12060,0
|
|
20231128,192800,4445604510,12060,12060,12060,12060,0
|
|
20231128,192700,4445604510,12060,12060,12060,12060,0
|
|
20231128,192600,4445604510,12060,12060,12060,12060,0
|
|
20231128,192500,4445604510,12060,12060,12060,12060,0
|
|
20231128,192400,4445604510,12060,12060,12060,12060,0
|
|
20231128,192300,4445604510,12060,12060,12060,12060,0
|
|
20231128,192200,4445604510,12060,12060,12060,12060,0
|
|
20231128,192100,4445604510,12060,12060,12060,12060,0
|
|
20231128,192000,4445604510,12060,12060,12060,12060,0
|
|
20231128,191900,4445604510,12060,12060,12060,12060,0
|
|
20231128,191800,4445604510,12060,12060,12060,12060,0
|
|
20231128,191700,4445604510,12060,12060,12060,12060,0
|
|
20231128,191600,4445604510,12060,12060,12060,12060,0
|
|
20231128,191500,4445604510,12060,12060,12060,12060,6321
|
|
20231128,191400,4445604510,12060,12060,12060,12060,0
|
|
20231128,191300,4445604510,12060,12060,12060,12060,0
|
|
20231128,191200,4445604510,12060,12060,12060,12060,0
|
|
20231128,191100,4445604510,12060,12060,12060,12060,0
|
|
20231128,191000,4445604510,12060,12060,12060,12060,0
|
|
20231128,190900,4445604510,12060,12060,12060,12060,0
|
|
20231128,190800,4445604510,12060,12060,12060,12060,0
|
|
20231128,190700,4445604510,12060,12060,12060,12060,0
|
|
20231128,190600,4445604510,12060,12060,12060,12060,0
|
|
20231128,190500,4445604510,12060,12060,12060,12060,0
|
|
20231128,190400,4445604510,12060,12060,12060,12060,0
|
|
20231128,190300,4445604510,12060,12060,12060,12060,0
|
|
20231128,190200,4445604510,12060,12060,12060,12060,0
|
|
20231128,190100,4445604510,12060,12060,12060,12060,0
|
|
20231128,190000,4445604510,12060,12060,12060,12060,0
|
|
20231128,185900,4445604510,12060,12060,12060,12060,0
|
|
20231128,185800,4445604510,12060,12060,12060,12060,0
|
|
20231128,185700,4445604510,12060,12060,12060,12060,0
|
|
20231128,185600,4445604510,12060,12060,12060,12060,0
|
|
20231128,185500,4445604510,12060,12060,12060,12060,0
|
|
20231128,185400,4445604510,12060,12060,12060,12060,0
|
|
20231128,185300,4445604510,12060,12060,12060,12060,0
|
|
20231128,185200,4445604510,12060,12060,12060,12060,0
|
|
20231128,185100,4445604510,12060,12060,12060,12060,0
|
|
20231128,185000,4445604510,12060,12060,12060,12060,0
|
|
20231128,184900,4445604510,12060,12060,12060,12060,0
|
|
20231128,184800,4445604510,12060,12060,12060,12060,0
|
|
20231128,184700,4445604510,12060,12060,12060,12060,0
|
|
20231128,184600,4445604510,12060,12060,12060,12060,0
|
|
20231128,184500,4445604510,12060,12060,12060,12060,6321
|
|
20231128,184400,4445604510,12060,12060,12060,12060,0
|
|
20231128,184300,4445604510,12060,12060,12060,12060,0
|
|
20231128,184200,4445604510,12060,12060,12060,12060,0
|
|
20231128,184100,4445604510,12060,12060,12060,12060,0
|
|
20231128,184000,4445604510,12060,12060,12060,12060,0
|
|
20231128,183900,4445604510,12060,12060,12060,12060,0
|
|
20231128,183800,4445604510,12060,12060,12060,12060,0
|
|
20231128,183700,4445604510,12060,12060,12060,12060,0
|
|
20231128,183600,4445604510,12060,12060,12060,12060,0
|
|
20231128,183500,4445604510,12060,12060,12060,12060,0
|
|
20231128,183400,4445604510,12060,12060,12060,12060,0
|
|
20231128,183300,4445604510,12060,12060,12060,12060,0
|
|
20231128,183200,4445604510,12060,12060,12060,12060,0
|
|
20231128,183100,4445604510,12060,12060,12060,12060,0
|
|
20231128,183000,4445604510,12060,12060,12060,12060,0
|
|
20231128,182900,4445604510,12060,12060,12060,12060,0
|
|
20231128,182800,4445604510,12060,12060,12060,12060,0
|
|
20231128,182700,4445604510,12060,12060,12060,12060,0
|
|
20231128,182600,4445604510,12060,12060,12060,12060,0
|
|
20231128,182500,4445604510,12060,12060,12060,12060,0
|
|
20231128,182400,4445604510,12060,12060,12060,12060,0
|
|
20231128,182300,4445604510,12060,12060,12060,12060,0
|
|
20231128,182200,4445604510,12060,12060,12060,12060,0
|
|
20231128,182100,4445604510,12060,12060,12060,12060,0
|
|
20231128,182000,4445604510,12060,12060,12060,12060,0
|
|
20231128,181900,4445604510,12060,12060,12060,12060,0
|
|
20231128,181800,4445604510,12060,12060,12060,12060,0
|
|
20231128,181700,4445604510,12060,12060,12060,12060,0
|
|
20231128,181600,4445604510,12060,12060,12060,12060,0
|
|
20231128,181500,4445604510,12060,12060,12060,12060,6321
|
|
20231128,181400,4445604510,12060,12060,12060,12060,0
|
|
20231128,181300,4445604510,12060,12060,12060,12060,0
|
|
20231128,181200,4445604510,12060,12060,12060,12060,0
|
|
20231128,181100,4445604510,12060,12060,12060,12060,0
|
|
20231128,181000,4445604510,12060,12060,12060,12060,0
|
|
20231128,180900,4445604510,12060,12060,12060,12060,0
|
|
20231128,180800,4445604510,12060,12060,12060,12060,0
|
|
20231128,180700,4445604510,12060,12060,12060,12060,0
|
|
20231128,180600,4445604510,12060,12060,12060,12060,0
|
|
20231128,180500,4445604510,12060,12060,12060,12060,0
|
|
20231128,180400,4445604510,12060,12060,12060,12060,0
|
|
20231128,180300,4445604510,12060,12060,12060,12060,0
|
|
20231128,180200,4445604510,12060,12060,12060,12060,0
|
|
20231128,180100,4445604510,12060,12060,12060,12060,0
|
|
20231128,180000,4445604510,12060,12060,12060,12060,0
|
|
20231128,175900,4445604510,12060,12060,12060,12060,0
|
|
20231128,175800,4445604510,12060,12060,12060,12060,0
|
|
20231128,175700,4445604510,12060,12060,12060,12060,0
|
|
20231128,175600,4445604510,12060,12060,12060,12060,0
|
|
20231128,175500,4445604510,12060,12060,12060,12060,0
|
|
20231128,175400,4445604510,12060,12060,12060,12060,0
|
|
20231128,175300,4445604510,12060,12060,12060,12060,0
|
|
20231128,175200,4445604510,12060,12060,12060,12060,0
|
|
20231128,175100,4445604510,12060,12060,12060,12060,0
|
|
20231128,175000,4445604510,12060,12060,12060,12060,0
|
|
20231128,174900,4445604510,12060,12060,12060,12060,0
|
|
20231128,174800,4445604510,12060,12060,12060,12060,0
|
|
20231128,174700,4445604510,12060,12060,12060,12060,0
|
|
20231128,174600,4445604510,12060,12060,12060,12060,0
|
|
20231128,174500,4445604510,12060,12060,12060,12060,6321
|
|
20231128,174400,4445604510,12060,12060,12060,12060,0
|
|
20231128,174300,4445604510,12060,12060,12060,12060,0
|
|
20231128,174200,4445604510,12060,12060,12060,12060,0
|
|
20231128,174100,4445604510,12060,12060,12060,12060,0
|
|
20231128,174000,4445604510,12060,12060,12060,12060,0
|
|
20231128,173900,4445604510,12060,12060,12060,12060,0
|
|
20231128,173800,4445604510,12060,12060,12060,12060,0
|
|
20231128,173700,4445604510,12060,12060,12060,12060,0
|
|
20231128,173600,4445604510,12060,12060,12060,12060,0
|
|
20231128,173500,4445604510,12060,12060,12060,12060,0
|
|
20231128,173400,4445604510,12060,12060,12060,12060,0
|
|
20231128,173300,4445604510,12060,12060,12060,12060,0
|
|
20231128,173200,4445604510,12060,12060,12060,12060,0
|
|
20231128,173100,4445604510,12060,12060,12060,12060,0
|
|
20231128,173000,4445604510,12060,12060,12060,12060,0
|
|
20231128,172900,4445604510,12060,12060,12060,12060,0
|
|
20231128,172800,4445604510,12060,12060,12060,12060,0
|
|
20231128,172700,4445604510,12060,12060,12060,12060,0
|
|
20231128,172600,4445604510,12060,12060,12060,12060,0
|
|
20231128,172500,4445604510,12060,12060,12060,12060,0
|
|
20231128,172400,4445604510,12060,12060,12060,12060,0
|
|
20231128,172300,4445604510,12060,12060,12060,12060,0
|
|
20231128,172200,4445604510,12060,12060,12060,12060,0
|
|
20231128,172100,4445604510,12060,12060,12060,12060,0
|
|
20231128,172000,4445604510,12060,12060,12060,12060,0
|
|
20231128,171900,4445604510,12060,12060,12060,12060,0
|
|
20231128,171800,4445604510,12060,12060,12060,12060,0
|
|
20231128,171700,4445604510,12060,12060,12060,12060,0
|
|
20231128,171600,4445604510,12060,12060,12060,12060,0
|
|
20231128,171500,4445604510,12060,12060,12060,12060,6321
|
|
20231128,171400,4445604510,12060,12060,12060,12060,0
|
|
20231128,171300,4445604510,12060,12060,12060,12060,0
|
|
20231128,171200,4445604510,12060,12060,12060,12060,0
|
|
20231128,171100,4445604510,12060,12060,12060,12060,0
|
|
20231128,171000,4445604510,12060,12060,12060,12060,0
|
|
20231128,170900,4445604510,12060,12060,12060,12060,0
|
|
20231128,170800,4445604510,12060,12060,12060,12060,0
|
|
20231128,170700,4445604510,12060,12060,12060,12060,0
|
|
20231128,170600,4445604510,12060,12060,12060,12060,0
|
|
20231128,170500,4445604510,12060,12060,12060,12060,0
|
|
20231128,170400,4445604510,12060,12060,12060,12060,0
|
|
20231128,170300,4445604510,12060,12060,12060,12060,0
|
|
20231128,170200,4445604510,12060,12060,12060,12060,0
|
|
20231128,170100,4445604510,12060,12060,12060,12060,0
|
|
20231128,170000,4445604510,12060,12060,12060,12060,0
|
|
20231128,165900,4445604510,12060,12060,12060,12060,0
|
|
20231128,165800,4445604510,12060,12060,12060,12060,0
|
|
20231128,165700,4445604510,12060,12060,12060,12060,0
|
|
20231128,165600,4445604510,12060,12060,12060,12060,0
|
|
20231128,165500,4445604510,12060,12060,12060,12060,0
|
|
20231128,165400,4445604510,12060,12060,12060,12060,0
|
|
20231128,165300,4445604510,12060,12060,12060,12060,0
|
|
20231128,165200,4445604510,12060,12060,12060,12060,0
|
|
20231128,165100,4445604510,12060,12060,12060,12060,0
|
|
20231128,165000,4445604510,12060,12060,12060,12060,0
|
|
20231128,164900,4445604510,12060,12060,12060,12060,0
|
|
20231128,164800,4445604510,12060,12060,12060,12060,0
|
|
20231128,164700,4445604510,12060,12060,12060,12060,0
|
|
20231128,164600,4445604510,12060,12060,12060,12060,0
|
|
20231128,164500,4445604510,12060,12060,12060,12060,6321
|
|
20231128,164400,4445604510,12060,12060,12060,12060,0
|
|
20231128,164300,4445604510,12060,12060,12060,12060,0
|
|
20231128,164200,4445604510,12060,12060,12060,12060,0
|
|
20231128,164100,4445604510,12060,12060,12060,12060,0
|
|
20231128,164000,4445604510,12060,12060,12060,12060,0
|
|
20231128,163900,4445604510,12060,12060,12060,12060,0
|
|
20231128,163800,4445604510,12060,12060,12060,12060,0
|
|
20231128,163700,4445604510,12060,12060,12060,12060,0
|
|
20231128,163600,4445604510,12060,12060,12060,12060,0
|
|
20231128,163500,4445604510,12060,12060,12060,12060,0
|
|
20231128,163400,4445604510,12060,12060,12060,12060,0
|
|
20231128,163300,4445604510,12060,12060,12060,12060,0
|
|
20231128,163200,4445604510,12060,12060,12060,12060,0
|
|
20231128,163100,4445604510,12060,12060,12060,12060,0
|
|
20231128,163000,4445604510,12060,12060,12060,12060,0
|
|
20231128,162900,4445604510,12060,12060,12060,12060,0
|
|
20231128,162800,4445604510,12060,12060,12060,12060,0
|
|
20231128,162700,4445604510,12060,12060,12060,12060,0
|
|
20231128,162600,4445604510,12060,12060,12060,12060,0
|
|
20231128,162500,4445604510,12060,12060,12060,12060,0
|
|
20231128,162400,4445604510,12060,12060,12060,12060,0
|
|
20231128,162300,4445604510,12060,12060,12060,12060,0
|
|
20231128,162200,4445604510,12060,12060,12060,12060,0
|
|
20231128,162100,4445604510,12060,12060,12060,12060,0
|
|
20231128,162000,4445604510,12060,12060,12060,12060,0
|
|
20231128,161900,4445604510,12060,12060,12060,12060,0
|
|
20231128,161800,4445604510,12060,12060,12060,12060,0
|
|
20231128,161700,4445604510,12060,12060,12060,12060,0
|
|
20231128,161600,4445604510,12060,12060,12060,12060,0
|
|
20231128,161500,4445604510,12060,12060,12060,12060,6321
|
|
20231128,161400,4445604510,12060,12060,12060,12060,0
|
|
20231128,161300,4445604510,12060,12060,12060,12060,0
|
|
20231128,161200,4445604510,12060,12060,12060,12060,0
|
|
20231128,161100,4445604510,12060,12060,12060,12060,0
|
|
20231128,161000,4445604510,12060,12060,12060,12060,0
|
|
20231128,160900,4445604510,12060,12060,12060,12060,0
|
|
20231128,160800,4445604510,12060,12060,12060,12060,0
|
|
20231128,160700,4445604510,12060,12060,12060,12060,0
|
|
20231128,160600,4445604510,12060,12060,12060,12060,0
|
|
20231128,160500,4445604510,12060,12060,12060,12060,0
|
|
20231128,160400,4445604510,12060,12060,12060,12060,0
|
|
20231128,160300,4445604510,12060,12060,12060,12060,0
|
|
20231128,160200,4445604510,12060,12060,12060,12060,0
|
|
20231128,160100,4445604510,12060,12060,12060,12060,0
|
|
20231128,160000,4445604510,12060,12060,12060,12060,0
|
|
20231128,155900,4445604510,12060,12060,12060,12060,0
|
|
20231128,155800,4445604510,12060,12060,12060,12060,0
|
|
20231128,155700,4445604510,12060,12060,12060,12060,0
|
|
20231128,155600,4445604510,12060,12060,12060,12060,0
|
|
20231128,155500,4445604510,12060,12060,12060,12060,0
|
|
20231128,155400,4445604510,12060,12060,12060,12060,0
|
|
20231128,155300,4445604510,12060,12060,12060,12060,0
|
|
20231128,155200,4445604510,12060,12060,12060,12060,0
|
|
20231128,155100,4445604510,12060,12060,12060,12060,0
|
|
20231128,155000,4445604510,12060,12060,12060,12060,0
|
|
20231128,154900,4445604510,12060,12060,12060,12060,0
|
|
20231128,154800,4445604510,12060,12060,12060,12060,0
|
|
20231128,154700,4445604510,12060,12060,12060,12060,0
|
|
20231128,154600,4445604510,12060,12060,12060,12060,0
|
|
20231128,154500,4445604510,12060,12060,12060,12060,6321
|
|
20231128,154400,4445604510,12060,12060,12060,12060,0
|
|
20231128,154300,4445604510,12060,12060,12060,12060,0
|
|
20231128,154200,4445604510,12060,12060,12060,12060,0
|
|
20231128,154100,4445604510,12060,12060,12060,12060,0
|
|
20231128,154000,4445604510,12060,12060,12060,12060,0
|
|
20231128,153900,4445604510,12060,12060,12060,12060,0
|
|
20231128,153800,4445604510,12060,12060,12060,12060,0
|
|
20231128,153700,4445604510,12060,12060,12060,12060,0
|
|
20231128,153600,4445604510,12060,12060,12060,12060,0
|
|
20231128,153500,4445604510,12060,12060,12060,12060,0
|
|
20231128,153400,4445604510,12060,12060,12060,12060,0
|
|
20231128,153300,4445604510,12060,12060,12060,12060,0
|
|
20231128,153200,4445604510,12060,12060,12060,12060,0
|
|
20231128,153100,4445604510,12060,12060,12060,12060,0
|
|
20231128,153000,4445604510,12060,12060,12060,12060,6321
|
|
20231128,152900,4369373250,12120,12120,12120,12120,0
|
|
20231128,152800,4369373250,12120,12120,12120,12120,0
|
|
20231128,152700,4369373250,12120,12120,12120,12120,0
|
|
20231128,152600,4369373250,12120,12120,12120,12120,0
|
|
20231128,152500,4369373250,12120,12120,12120,12120,0
|
|
20231128,152400,4369373250,12120,12120,12120,12120,0
|
|
20231128,152300,4369373250,12120,12120,12120,12120,0
|
|
20231128,152200,4369373250,12120,12120,12120,12120,0
|
|
20231128,152100,4369373250,12120,12120,12120,12120,0
|
|
20231128,152000,4369373250,12120,12120,12120,12120,0
|
|
20231128,151900,4369373250,12120,12100,12120,12100,446
|
|
20231128,151800,4363972320,12110,12120,12120,12040,606
|
|
20231128,151700,4356642350,12130,12090,12130,12090,436
|
|
20231128,151600,4351365730,12090,12030,12090,12020,4245
|
|
20231128,151500,4300264930,12010,12010,12020,12010,77
|
|
20231128,151400,4299339790,12020,12040,12040,12020,910
|
|
20231128,151300,4288398510,12040,12030,12040,12030,137
|
|
20231128,151200,4286750230,12040,12040,12040,12030,37
|
|
20231128,151100,4286305070,12040,12030,12040,12030,136
|
|
20231128,151000,4284668850,12040,12050,12060,12040,1194
|
|
20231128,150900,4270288800,12060,12070,12080,12050,937
|
|
20231128,150800,4258983220,12070,12050,12080,12050,330
|
|
20231128,150700,4255000800,12070,12070,12070,12060,22
|
|
20231128,150600,4254735270,12060,12050,12090,12050,35
|
|
20231128,150500,4254312980,12080,12050,12090,12050,99
|
|
20231128,150400,4253119280,12100,12070,12110,12050,293
|
|
20231128,150300,4249586240,12120,12080,12120,12080,121
|
|
20231128,150200,4248120940,12070,12070,12070,12070,130
|
|
20231128,150100,4246551840,12120,12100,12130,12070,58
|
|
20231128,150000,4245850300,12130,12070,12130,12070,51
|
|
20231128,145900,4245234670,12130,12120,12130,12090,936
|
|
20231128,145800,4233900570,12130,12110,12130,12110,182
|
|
20231128,145700,4231694740,12120,12090,12120,12060,1621
|
|
20231128,145600,4212081680,12100,12060,12100,12050,187
|
|
20231128,145500,4209826180,12100,12040,12100,12040,362
|
|
20231128,145400,4205464210,12040,12090,12100,12040,310
|
|
20231128,145300,4201728130,12100,12080,12100,12050,1199
|
|
20231128,145200,4187266410,12100,12090,12100,12090,2060
|
|
20231128,145100,4162360970,12100,12090,12100,12090,189
|
|
20231128,145000,4160075740,12100,12090,12100,12090,533
|
|
20231128,144900,4153629110,12090,12090,12090,12090,71
|
|
20231128,144800,4152770720,12090,12090,12100,12080,527
|
|
20231128,144700,4146399310,12090,12080,12090,12080,444
|
|
20231128,144600,4141035510,12080,12040,12080,12040,586
|
|
20231128,144500,4133966750,12050,12050,12050,12030,412
|
|
20231128,144400,4129006820,12040,12040,12050,12040,797
|
|
20231128,144300,4119410810,12040,12030,12040,12030,212
|
|
20231128,144200,4116860430,12030,12010,12030,12000,232
|
|
20231128,144100,4114072920,12030,12020,12030,11990,860
|
|
20231128,144000,4103755740,12030,12030,12040,12010,378
|
|
20231128,143900,4099206380,12040,12020,12050,12010,87
|
|
20231128,143800,4098159840,12020,12000,12020,12000,157
|
|
20231128,143700,4096274440,12000,11960,12000,11960,836
|
|
20231128,143600,4086252700,11980,11970,11980,11950,65
|
|
20231128,143500,4085474840,11970,11940,11970,11940,121
|
|
20231128,143400,4084028400,11960,11960,11960,11960,55
|
|
20231128,143300,4083370600,11930,11960,11980,11910,1047
|
|
20231128,143200,4070857750,11930,11930,11930,11930,25
|
|
20231128,143100,4070559500,11900,11900,11900,11900,591
|
|
20231128,143000,4063526600,11870,11900,11900,11850,5560
|
|
20231128,142900,3997492560,11900,11900,11980,11890,3812
|
|
20231128,142800,3952120390,11900,11890,11900,11890,4439
|
|
20231128,142700,3899301080,11900,11930,11990,11890,6490
|
|
20231128,142600,3822035170,11930,11950,11950,11890,6475
|
|
20231128,142500,3744915240,11950,12000,12000,11930,7731
|
|
20231128,142400,3652427320,12000,12000,12000,12000,1540
|
|
20231128,142300,3633947320,12000,12010,12010,11980,3733
|
|
20231128,142200,3589163810,12000,12010,12010,12000,500
|
|
20231128,142100,3583161950,12000,12010,12010,12000,3274
|
|
20231128,142000,3543871650,12000,12020,12020,12000,1807
|
|
20231128,141900,3522162760,12020,12060,12060,12020,1544
|
|
20231128,141800,3503587830,12060,12060,12060,12020,4010
|
|
20231128,141700,3455342840,12050,12090,12090,12000,14443
|
|
20231128,141600,3281282930,12100,12100,12110,12100,891
|
|
20231128,141500,3270501810,12110,12120,12120,12110,2319
|
|
20231128,141400,3242416150,12120,12130,12130,12120,241
|
|
20231128,141300,3239494780,12120,12120,12120,12120,500
|
|
20231128,141200,3233434780,12120,12120,12130,12120,387
|
|
20231128,141100,3228743840,12120,12130,12130,12120,13
|
|
20231128,141000,3228586270,12130,12120,12130,12120,125
|
|
20231128,140900,3227071260,12130,12130,12130,12130,871
|
|
20231128,140800,3216506030,12130,12130,12130,12130,81
|
|
20231128,140700,3215523500,12130,12130,12130,12130,65
|
|
20231128,140600,3214735050,12130,12140,12140,12130,974
|
|
20231128,140500,3202916880,12140,12140,12140,12140,0
|
|
20231128,140400,3202916880,12140,12160,12160,12140,168
|
|
20231128,140300,3200875630,12160,12160,12160,12160,0
|
|
20231128,140200,3200875630,12160,12160,12160,12160,100
|
|
20231128,140100,3199659630,12160,12180,12180,12160,161
|
|
20231128,140000,3197701470,12180,12170,12180,12170,127
|
|
20231128,135900,3196154880,12170,12180,12190,12170,37
|
|
20231128,135800,3195704390,12180,12180,12180,12180,2
|
|
20231128,135700,3195680030,12130,12130,12130,12130,0
|
|
20231128,135600,3195680030,12130,12130,12130,12130,45
|
|
20231128,135500,3195134180,12130,12130,12130,12130,0
|
|
20231128,135400,3195134180,12130,12120,12130,12120,1113
|
|
20231128,135300,3181636690,12130,12130,12130,12130,555
|
|
20231128,135200,3174904540,12130,12180,12180,12130,14
|
|
20231128,135100,3174734620,12180,12180,12180,12130,48
|
|
20231128,135000,3174151980,12180,12150,12180,12140,997
|
|
20231128,134900,3162044900,12140,12140,12140,12140,0
|
|
20231128,134800,3162044900,12140,12150,12150,12140,101
|
|
20231128,134700,3160817970,12150,12150,12150,12150,80
|
|
20231128,134600,3159845970,12190,12150,12190,12150,50
|
|
20231128,134500,3159238110,12150,12150,12150,12150,40
|
|
20231128,134400,3158752110,12150,12150,12150,12150,53
|
|
20231128,134300,3158108160,12150,12150,12150,12150,142
|
|
20231128,134200,3156382860,12150,12150,12150,12120,5189
|
|
20231128,134100,3093455770,12150,12150,12150,12150,20
|
|
20231128,134000,3093212770,12150,12150,12150,12150,118
|
|
20231128,133900,3091779070,12150,12150,12150,12150,78
|
|
20231128,133800,3090831370,12150,12150,12150,12150,30
|
|
20231128,133700,3090466870,12150,12150,12150,12150,80
|
|
20231128,133600,3089494870,12150,12160,12160,12150,300
|
|
20231128,133500,3085849340,12160,12210,12210,12160,1576
|
|
20231128,133400,3066647790,12210,12210,12210,12210,0
|
|
20231128,133300,3066647790,12210,12220,12220,12210,56
|
|
20231128,133200,3065963970,12210,12210,12210,12210,0
|
|
20231128,133100,3065963970,12210,12210,12210,12210,41
|
|
20231128,133000,3065463360,12220,12230,12230,12220,230
|
|
20231128,132900,3062650470,12240,12240,12240,12240,0
|
|
20231128,132800,3062650470,12240,12240,12240,12240,0
|
|
20231128,132700,3062650470,12240,12240,12240,12240,0
|
|
20231128,132600,3062650470,12240,12240,12240,12240,8
|
|
20231128,132500,3062552550,12230,12230,12230,12230,139
|
|
20231128,132400,3060852580,12230,12230,12230,12230,0
|
|
20231128,132300,3060852580,12230,12220,12230,12220,102
|
|
20231128,132200,3059605630,12220,12210,12220,12210,32
|
|
20231128,132100,3059214900,12210,12210,12210,12210,121
|
|
20231128,132000,3057737490,12210,12230,12230,12210,210
|
|
20231128,131900,3055173310,12230,12230,12230,12230,51
|
|
20231128,131800,3054549580,12230,12250,12250,12220,12
|
|
20231128,131700,3054402770,12280,12220,12280,12220,340
|
|
20231128,131600,3050242930,12220,12220,12220,12220,50
|
|
20231128,131500,3049631930,12220,12200,12220,12200,14
|
|
20231128,131400,3049460950,12220,12180,12220,12180,31
|
|
20231128,131300,3049083330,12180,12180,12180,12180,0
|
|
20231128,131200,3049083330,12180,12190,12190,12180,52
|
|
20231128,131100,3048449740,12220,12190,12220,12190,672
|
|
20231128,131000,3040243250,12190,12200,12200,12190,11
|
|
20231128,130900,3040109070,12210,12200,12210,12190,157
|
|
20231128,130800,3038193510,12190,12180,12190,12180,247
|
|
20231128,130700,3035182590,12190,12190,12190,12190,0
|
|
20231128,130600,3035182590,12190,12190,12190,12190,2
|
|
20231128,130500,3035158210,12190,12190,12190,12190,1
|
|
20231128,130400,3035146020,12150,12160,12180,12150,714
|
|
20231128,130300,3026466770,12170,12180,12180,12170,127
|
|
20231128,130200,3024921000,12180,12160,12180,12160,56
|
|
20231128,130100,3024239080,12180,12180,12180,12180,2
|
|
20231128,130000,3024214720,12160,12160,12170,12160,113
|
|
20231128,125900,3022840440,12130,12130,12130,12120,344
|
|
20231128,125800,3018668880,12130,12140,12140,12130,280
|
|
20231128,125700,3015271170,12130,12130,12130,12130,85
|
|
20231128,125600,3014240120,12130,12200,12210,12130,501
|
|
20231128,125500,3008123850,12130,12140,12140,12130,112
|
|
20231128,125400,3006764210,12120,12230,12230,12110,4897
|
|
20231128,125300,2947174730,12230,12230,12230,12230,17
|
|
20231128,125200,2946966820,12220,12220,12220,12220,0
|
|
20231128,125100,2946966820,12220,12220,12220,12220,22
|
|
20231128,125000,2946697980,12220,12290,12290,12220,18
|
|
20231128,124900,2946477110,12220,12220,12220,12220,20
|
|
20231128,124800,2946232710,12220,12220,12220,12220,12
|
|
20231128,124700,2946086070,12210,12220,12270,12210,174
|
|
20231128,124600,2943959330,12210,12210,12220,12210,320
|
|
20231128,124500,2940052060,12220,12250,12250,12220,145
|
|
20231128,124400,2938280100,12220,12260,12260,12220,296
|
|
20231128,124300,2934658070,12250,12250,12250,12250,0
|
|
20231128,124200,2934658070,12250,12310,12310,12250,6
|
|
20231128,124100,2934584480,12310,12300,12310,12300,62
|
|
20231128,124000,2933821770,12310,12310,12310,12310,2
|
|
20231128,123900,2933797150,12290,12290,12290,12290,4
|
|
20231128,123800,2933747990,12250,12270,12270,12250,184
|
|
20231128,123700,2931492880,12310,12310,12310,12310,2
|
|
20231128,123600,2931468260,12260,12260,12260,12260,20
|
|
20231128,123500,2931223060,12320,12320,12320,12320,2
|
|
20231128,123400,2931198420,12330,12260,12330,12260,70
|
|
20231128,123300,2930337430,12320,12320,12320,12320,0
|
|
20231128,123200,2930337430,12320,12300,12320,12300,2210
|
|
20231128,123100,2903136000,12250,12250,12250,12250,5
|
|
20231128,123000,2903074750,12260,12280,12280,12260,2924
|
|
20231128,122900,2867177890,12310,12290,12310,12280,492
|
|
20231128,122800,2861131020,12320,12320,12320,12320,20
|
|
20231128,122700,2860884620,12320,12320,12320,12320,12
|
|
20231128,122600,2860736780,12320,12300,12320,12300,1044
|
|
20231128,122500,2847885920,12300,12300,12300,12300,177
|
|
20231128,122400,2845708820,12300,12300,12300,12300,0
|
|
20231128,122300,2845708820,12300,12300,12300,12300,0
|
|
20231128,122200,2845708820,12300,12300,12300,12300,19
|
|
20231128,122100,2845475120,12300,12300,12310,12300,425
|
|
20231128,122000,2840247520,12300,12300,12300,12300,915
|
|
20231128,121900,2828993020,12300,12300,12300,12300,1
|
|
20231128,121800,2828980720,12280,12280,12280,12280,40
|
|
20231128,121700,2828489520,12300,12290,12300,12290,10
|
|
20231128,121600,2828366540,12290,12300,12300,12290,349
|
|
20231128,121500,2824074280,12300,12320,12320,12300,86
|
|
20231128,121400,2823014780,12320,12320,12320,12320,47
|
|
20231128,121300,2822435740,12320,12320,12320,12320,0
|
|
20231128,121200,2822435740,12320,12300,12320,12300,140
|
|
20231128,121100,2820712940,12320,12320,12320,12320,343
|
|
20231128,121000,2816487180,12320,12310,12320,12310,278
|
|
20231128,120900,2813063600,12320,12320,12320,12320,0
|
|
20231128,120800,2813063600,12320,12310,12320,12310,71
|
|
20231128,120700,2812189570,12260,12260,12260,12260,177
|
|
20231128,120600,2810019550,12260,12260,12260,12260,0
|
|
20231128,120500,2810019550,12260,12260,12260,12260,20
|
|
20231128,120400,2809774350,12260,12320,12320,12260,6
|
|
20231128,120300,2809700620,12300,12300,12300,12300,50
|
|
20231128,120200,2809085620,12320,12320,12320,12310,197
|
|
20231128,120100,2806659580,12320,12300,12320,12300,1005
|
|
20231128,120000,2794281330,12300,12310,12310,12300,1936
|
|
20231128,115900,2770468390,12310,12300,12310,12300,1340
|
|
20231128,115800,2753984870,12300,12300,12300,12290,84
|
|
20231128,115700,2752951850,12300,12300,12300,12290,497
|
|
20231128,115600,2746838780,12300,12240,12300,12240,950
|
|
20231128,115500,2735194920,12230,12220,12230,12220,93
|
|
20231128,115400,2734057600,12220,12230,12230,12220,226
|
|
20231128,115300,2731293730,12210,12220,12220,12210,19
|
|
20231128,115200,2731061730,12210,12210,12210,12210,0
|
|
20231128,115100,2731061730,12210,12210,12210,12210,0
|
|
20231128,115000,2731061730,12210,12210,12210,12210,0
|
|
20231128,114900,2731061730,12210,12230,12230,12210,1103
|
|
20231128,114800,2717572140,12230,12230,12240,12230,178
|
|
20231128,114700,2715394200,12230,12230,12230,12230,30
|
|
20231128,114600,2715027300,12230,12240,12240,12230,492
|
|
20231128,114500,2709007190,12240,12230,12240,12230,343
|
|
20231128,114400,2704809720,12230,12200,12230,12200,384
|
|
20231128,114300,2700116940,12200,12200,12200,12190,151
|
|
20231128,114200,2698274780,12190,12190,12190,12190,7
|
|
20231128,114100,2698189450,12180,12180,12180,12180,0
|
|
20231128,114000,2698189450,12180,12180,12180,12180,203
|
|
20231128,113900,2695716910,12180,12180,12180,12180,535
|
|
20231128,113800,2689200610,12170,12170,12180,12170,232
|
|
20231128,113700,2686376480,12170,12170,12180,12170,50
|
|
20231128,113600,2685767830,12180,12150,12180,12150,651
|
|
20231128,113500,2677851210,12150,12160,12160,12150,2
|
|
20231128,113400,2677826900,12150,12140,12160,12140,341
|
|
20231128,113300,2673681590,12160,12130,12160,12130,47
|
|
20231128,113200,2673110220,12130,12090,12130,12090,1318
|
|
20231128,113100,2657155420,12090,12100,12100,12090,418
|
|
20231128,113000,2652099150,12100,12100,12110,12100,80
|
|
20231128,112900,2651130640,12090,12100,12100,12090,210
|
|
20231128,112800,2648589680,12090,12090,12090,12090,0
|
|
20231128,112700,2648589680,12090,12100,12100,12090,4059
|
|
20231128,112600,2599501820,12110,12100,12110,12100,347
|
|
20231128,112500,2595300650,12100,12100,12140,12100,26
|
|
20231128,112400,2594986010,12100,12100,12100,12100,0
|
|
20231128,112300,2594986010,12100,12110,12110,12100,1127
|
|
20231128,112200,2581349260,12100,12140,12140,12100,100
|
|
20231128,112100,2580136180,12140,12100,12140,12100,735
|
|
20231128,112000,2571221100,12110,12120,12130,12100,103
|
|
20231128,111900,2569974160,12130,12060,12130,12060,2097
|
|
20231128,111800,2544648740,12070,12080,12080,12050,492
|
|
20231128,111700,2538711930,12090,12100,12100,12070,1848
|
|
20231128,111600,2516382850,12100,12120,12120,12100,2920
|
|
20231128,111500,2481025270,12130,12140,12140,12120,1920
|
|
20231128,111400,2457737470,12150,12160,12160,12150,117
|
|
20231128,111300,2456315710,12170,12170,12170,12150,121
|
|
20231128,111200,2454844540,12170,12170,12170,12170,105
|
|
20231128,111100,2453566690,12180,12140,12180,12130,105
|
|
20231128,111000,2452291100,12140,12180,12180,12140,1355
|
|
20231128,110900,2435834210,12190,12180,12190,12150,494
|
|
20231128,110800,2429824610,12150,12150,12170,12150,3047
|
|
20231128,110700,2392803360,12150,12150,12150,12150,2
|
|
20231128,110600,2392779060,12150,12150,12150,12150,90
|
|
20231128,110500,2391685560,12150,12160,12160,12150,213
|
|
20231128,110400,2389095620,12150,12160,12170,12150,463
|
|
20231128,110300,2383465580,12160,12180,12180,12150,582
|
|
20231128,110200,2376390910,12180,12220,12220,12180,747
|
|
20231128,110100,2367274060,12230,12240,12240,12220,40
|
|
20231128,110000,2366785050,12250,12250,12250,12240,117
|
|
20231128,105900,2365352250,12250,12270,12270,12200,412
|
|
20231128,105800,2360317860,12270,12240,12270,12240,777
|
|
20231128,105700,2350800310,12230,12220,12230,12190,439
|
|
20231128,105600,2345438010,12220,12170,12220,12170,961
|
|
20231128,105500,2333721810,12170,12140,12170,12140,373
|
|
20231128,105400,2329188850,12130,12130,12180,12120,3048
|
|
20231128,105300,2292082000,12120,12150,12160,12120,2230
|
|
20231128,105200,2265027410,12150,12150,12160,12130,954
|
|
20231128,105100,2253436910,12150,12200,12200,12130,9808
|
|
20231128,105000,2134061610,12210,12220,12220,12210,599
|
|
20231128,104900,2126745050,12210,12210,12210,12210,481
|
|
20231128,104800,2120872040,12250,12250,12250,12250,2
|
|
20231128,104700,2120847540,12200,12200,12200,12200,100
|
|
20231128,104600,2119627540,12200,12200,12250,12190,2051
|
|
20231128,104500,2094604590,12200,12190,12230,12190,2486
|
|
20231128,104400,2064257420,12180,12180,12190,12170,1996
|
|
20231128,104300,2039958100,12180,12210,12220,12170,3753
|
|
20231128,104200,1994177000,12220,12230,12230,12220,1087
|
|
20231128,104100,1980893680,12230,12240,12240,12220,2747
|
|
20231128,104000,1947302940,12240,12280,12280,12240,802
|
|
20231128,103900,1937475100,12280,12300,12300,12250,701
|
|
20231128,103800,1928875000,12300,12270,12300,12270,515
|
|
20231128,103700,1922553090,12270,12250,12270,12250,296
|
|
20231128,103600,1918926990,12230,12220,12230,12190,574
|
|
20231128,103500,1911919760,12220,12240,12240,12200,1695
|
|
20231128,103400,1891220720,12230,12240,12240,12230,621
|
|
20231128,103300,1883622680,12250,12250,12250,12240,1230
|
|
20231128,103200,1868562880,12250,12240,12250,12240,428
|
|
20231128,103100,1863323450,12230,12240,12240,12230,399
|
|
20231128,103000,1858441680,12230,12220,12240,12200,5865
|
|
20231128,102900,1786870110,12210,12230,12240,12210,1057
|
|
20231128,102800,1773959690,12220,12230,12240,12210,331
|
|
20231128,102700,1769914110,12210,12220,12230,12210,732
|
|
20231128,102600,1760968550,12220,12240,12250,12220,751
|
|
20231128,102500,1751784350,12240,12240,12250,12240,436
|
|
20231128,102400,1746444480,12240,12240,12250,12220,2059
|
|
20231128,102300,1721249770,12240,12280,12280,12240,3345
|
|
20231128,102200,1680256120,12280,12280,12330,12280,533
|
|
20231128,102100,1673708780,12280,12280,12280,12280,191
|
|
20231128,102000,1671363300,12280,12300,12340,12280,1010
|
|
20231128,101900,1658942500,12340,12280,12340,12280,100
|
|
20231128,101800,1657713300,12280,12360,12360,12270,5388
|
|
20231128,101700,1591426170,12360,12370,12370,12360,94
|
|
20231128,101600,1590264320,12380,12360,12380,12320,2374
|
|
20231128,101500,1560970000,12370,12370,12370,12370,70
|
|
20231128,101400,1560104100,12380,12380,12390,12370,1001
|
|
20231128,101300,1547710940,12370,12370,12370,12310,604
|
|
20231128,101200,1540246100,12360,12330,12360,12310,1115
|
|
20231128,101100,1526483340,12330,12320,12330,12290,578
|
|
20231128,101000,1519368040,12320,12290,12320,12280,851
|
|
20231128,100900,1508900600,12290,12300,12330,12290,637
|
|
20231128,100800,1501070840,12280,12310,12310,12280,694
|
|
20231128,100700,1492542680,12300,12350,12380,12290,3524
|
|
20231128,100600,1449093950,12350,12350,12350,12350,1224
|
|
20231128,100500,1433977550,12350,12400,12410,12350,2105
|
|
20231128,100400,1407944620,12400,12410,12430,12370,1836
|
|
20231128,100300,1385181900,12350,12380,12420,12350,811
|
|
20231128,100200,1375157590,12370,12370,12390,12360,421
|
|
20231128,100100,1369945500,12390,12370,12390,12350,647
|
|
20231128,100000,1361950600,12360,12420,12420,12360,766
|
|
20231128,095900,1352473790,12390,12370,12430,12350,3992
|
|
20231128,095800,1303065290,12370,12370,12390,12360,1725
|
|
20231128,095700,1281720740,12390,12410,12410,12370,3205
|
|
20231128,095600,1241989120,12420,12430,12430,12420,94
|
|
20231128,095500,1240821540,12430,12420,12430,12410,690
|
|
20231128,095400,1232252390,12420,12420,12440,12420,776
|
|
20231128,095300,1222614390,12420,12470,12470,12420,4284
|
|
20231128,095200,1169331050,12470,12460,12480,12460,127
|
|
20231128,095100,1167747560,12460,12460,12470,12450,1050
|
|
20231128,095000,1154671750,12450,12510,12510,12450,6484
|
|
20231128,094900,1073759710,12530,12530,12530,12530,677
|
|
20231128,094800,1065276900,12540,12500,12540,12490,1172
|
|
20231128,094700,1050618620,12490,12510,12510,12490,1121
|
|
20231128,094600,1036609260,12500,12500,12530,12500,1125
|
|
20231128,094500,1022546670,12510,12520,12520,12510,1452
|
|
20231128,094400,1004376760,12520,12530,12530,12520,623
|
|
20231128,094300,996573540,12530,12560,12560,12530,676
|
|
20231128,094200,988095130,12560,12560,12580,12560,293
|
|
20231128,094100,984412510,12590,12570,12590,12560,516
|
|
20231128,094000,977927660,12570,12580,12580,12550,306
|
|
20231128,093900,974082160,12580,12570,12600,12540,300
|
|
20231128,093800,970309640,12600,12530,12600,12510,3618
|
|
20231128,093700,924972630,12520,12530,12570,12520,549
|
|
20231128,093600,918091770,12530,12540,12590,12520,2197
|
|
20231128,093500,890556920,12540,12560,12560,12540,2059
|
|
20231128,093400,864716250,12570,12570,12570,12560,342
|
|
20231128,093300,860419340,12640,12650,12650,12570,220
|
|
20231128,093200,857653390,12660,12630,12660,12550,4534
|
|
20231128,093100,800695160,12630,12590,12630,12570,1422
|
|
20231128,093000,782800290,12590,12580,12590,12580,549
|
|
20231128,092900,775888510,12590,12630,12630,12590,1514
|
|
20231128,092800,756802080,12650,12690,12690,12650,1154
|
|
20231128,092700,742202740,12690,12650,12690,12650,240
|
|
20231128,092600,739165060,12650,12650,12650,12650,601
|
|
20231128,092500,731562410,12650,12720,12720,12630,550
|
|
20231128,092400,724608030,12650,12660,12720,12650,331
|
|
20231128,092300,720418370,12670,12740,12780,12670,1815
|
|
20231128,092200,697364580,12750,12780,12780,12710,385
|
|
20231128,092100,692457480,12780,12700,12780,12700,788
|
|
20231128,092000,682439120,12700,12680,12720,12680,1703
|
|
20231128,091900,660808870,12680,12680,12690,12660,549
|
|
20231128,091800,653847900,12680,12610,12680,12610,777
|
|
20231128,091700,644017120,12610,12630,12630,12610,1974
|
|
20231128,091600,619093970,12630,12630,12630,12620,1311
|
|
20231128,091500,602536870,12630,12620,12680,12620,2232
|
|
20231128,091400,574362550,12620,12680,12690,12620,1977
|
|
20231128,091300,549340360,12690,12700,12710,12680,4492
|
|
20231128,091200,492317040,12700,12720,12760,12700,1746
|
|
20231128,091100,470094960,12700,12730,12730,12700,3205
|
|
20231128,091000,429365250,12730,12780,12780,12720,2046
|
|
20231128,090900,403245990,12840,12850,12880,12770,4447
|
|
20231128,090800,346215340,12900,12880,12920,12840,3995
|
|
20231128,090700,294759740,12880,12840,12890,12820,2690
|
|
20231128,090600,260130630,12810,12840,12850,12810,1228
|
|
20231128,090500,244369930,12840,12790,12840,12780,3368
|
|
20231128,090400,201211180,12790,12770,12800,12770,986
|
|
20231128,090300,188603110,12800,12780,12800,12750,974
|
|
20231128,090200,176172280,12780,12950,12990,12780,6951
|
|
20231128,090100,86596220,12910,12800,13000,12790,3838
|
|
20231128,090000,37092110,12800,12790,12850,12790,2851
|