714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,205100,11653819820,15280,15280,15280,15280,11871
|
|
20231128,205000,11653819820,15280,15280,15280,15280,0
|
|
20231128,204900,11653819820,15280,15280,15280,15280,0
|
|
20231128,204800,11653819820,15280,15280,15280,15280,0
|
|
20231128,204700,11653819820,15280,15280,15280,15280,0
|
|
20231128,204600,11653819820,15280,15280,15280,15280,0
|
|
20231128,204500,11653819820,15280,15280,15280,15280,0
|
|
20231128,204400,11653819820,15280,15280,15280,15280,0
|
|
20231128,204300,11653819820,15280,15280,15280,15280,0
|
|
20231128,204200,11653819820,15280,15280,15280,15280,0
|
|
20231128,204100,11653819820,15280,15280,15280,15280,0
|
|
20231128,204000,11653819820,15280,15280,15280,15280,0
|
|
20231128,203900,11653819820,15280,15280,15280,15280,0
|
|
20231128,203800,11653819820,15280,15280,15280,15280,0
|
|
20231128,203700,11653819820,15280,15280,15280,15280,0
|
|
20231128,203600,11653819820,15280,15280,15280,15280,0
|
|
20231128,203500,11653819820,15280,15280,15280,15280,0
|
|
20231128,203400,11653819820,15280,15280,15280,15280,0
|
|
20231128,203300,11653819820,15280,15280,15280,15280,0
|
|
20231128,203200,11653819820,15280,15280,15280,15280,0
|
|
20231128,203100,11653819820,15280,15280,15280,15280,0
|
|
20231128,203000,11653819820,15280,15280,15280,15280,0
|
|
20231128,202900,11653819820,15280,15280,15280,15280,0
|
|
20231128,202800,11653819820,15280,15280,15280,15280,0
|
|
20231128,202700,11653819820,15280,15280,15280,15280,0
|
|
20231128,202600,11653819820,15280,15280,15280,15280,0
|
|
20231128,202500,11653819820,15280,15280,15280,15280,0
|
|
20231128,202400,11653819820,15280,15280,15280,15280,0
|
|
20231128,202300,11653819820,15280,15280,15280,15280,0
|
|
20231128,202200,11653819820,15280,15280,15280,15280,0
|
|
20231128,202100,11653819820,15280,15280,15280,15280,11871
|
|
20231128,202000,11653819820,15280,15280,15280,15280,0
|
|
20231128,201900,11653819820,15280,15280,15280,15280,0
|
|
20231128,201800,11653819820,15280,15280,15280,15280,0
|
|
20231128,201700,11653819820,15280,15280,15280,15280,0
|
|
20231128,201600,11653819820,15280,15280,15280,15280,0
|
|
20231128,201500,11653819820,15280,15280,15280,15280,0
|
|
20231128,201400,11653819820,15280,15280,15280,15280,0
|
|
20231128,201300,11653819820,15280,15280,15280,15280,0
|
|
20231128,201200,11653819820,15280,15280,15280,15280,0
|
|
20231128,201100,11653819820,15280,15280,15280,15280,0
|
|
20231128,201000,11653819820,15280,15280,15280,15280,0
|
|
20231128,200900,11653819820,15280,15280,15280,15280,0
|
|
20231128,200800,11653819820,15280,15280,15280,15280,0
|
|
20231128,200700,11653819820,15280,15280,15280,15280,0
|
|
20231128,200600,11653819820,15280,15280,15280,15280,0
|
|
20231128,200500,11653819820,15280,15280,15280,15280,0
|
|
20231128,200400,11653819820,15280,15280,15280,15280,0
|
|
20231128,200300,11653819820,15280,15280,15280,15280,0
|
|
20231128,200200,11653819820,15280,15280,15280,15280,0
|
|
20231128,200100,11653819820,15280,15280,15280,15280,0
|
|
20231128,200000,11653819820,15280,15280,15280,15280,0
|
|
20231128,195900,11653819820,15280,15280,15280,15280,0
|
|
20231128,195800,11653819820,15280,15280,15280,15280,0
|
|
20231128,195700,11653819820,15280,15280,15280,15280,0
|
|
20231128,195600,11653819820,15280,15280,15280,15280,0
|
|
20231128,195500,11653819820,15280,15280,15280,15280,0
|
|
20231128,195400,11653819820,15280,15280,15280,15280,0
|
|
20231128,195300,11653819820,15280,15280,15280,15280,0
|
|
20231128,195200,11653819820,15280,15280,15280,15280,0
|
|
20231128,195100,11653819820,15280,15280,15280,15280,11871
|
|
20231128,195000,11653819820,15280,15280,15280,15280,0
|
|
20231128,194900,11653819820,15280,15280,15280,15280,0
|
|
20231128,194800,11653819820,15280,15280,15280,15280,0
|
|
20231128,194700,11653819820,15280,15280,15280,15280,0
|
|
20231128,194600,11653819820,15280,15280,15280,15280,0
|
|
20231128,194500,11653819820,15280,15280,15280,15280,0
|
|
20231128,194400,11653819820,15280,15280,15280,15280,0
|
|
20231128,194300,11653819820,15280,15280,15280,15280,0
|
|
20231128,194200,11653819820,15280,15280,15280,15280,0
|
|
20231128,194100,11653819820,15280,15280,15280,15280,0
|
|
20231128,194000,11653819820,15280,15280,15280,15280,0
|
|
20231128,193900,11653819820,15280,15280,15280,15280,0
|
|
20231128,193800,11653819820,15280,15280,15280,15280,0
|
|
20231128,193700,11653819820,15280,15280,15280,15280,0
|
|
20231128,193600,11653819820,15280,15280,15280,15280,0
|
|
20231128,193500,11653819820,15280,15280,15280,15280,0
|
|
20231128,193400,11653819820,15280,15280,15280,15280,0
|
|
20231128,193300,11653819820,15280,15280,15280,15280,0
|
|
20231128,193200,11653819820,15280,15280,15280,15280,0
|
|
20231128,193100,11653819820,15280,15280,15280,15280,0
|
|
20231128,193000,11653819820,15280,15280,15280,15280,0
|
|
20231128,192900,11653819820,15280,15280,15280,15280,0
|
|
20231128,192800,11653819820,15280,15280,15280,15280,0
|
|
20231128,192700,11653819820,15280,15280,15280,15280,0
|
|
20231128,192600,11653819820,15280,15280,15280,15280,0
|
|
20231128,192500,11653819820,15280,15280,15280,15280,0
|
|
20231128,192400,11653819820,15280,15280,15280,15280,0
|
|
20231128,192300,11653819820,15280,15280,15280,15280,0
|
|
20231128,192200,11653819820,15280,15280,15280,15280,0
|
|
20231128,192100,11653819820,15280,15280,15280,15280,11871
|
|
20231128,192000,11653819820,15280,15280,15280,15280,0
|
|
20231128,191900,11653819820,15280,15280,15280,15280,0
|
|
20231128,191800,11653819820,15280,15280,15280,15280,0
|
|
20231128,191700,11653819820,15280,15280,15280,15280,0
|
|
20231128,191600,11653819820,15280,15280,15280,15280,0
|
|
20231128,191500,11653819820,15280,15280,15280,15280,0
|
|
20231128,191400,11653819820,15280,15280,15280,15280,0
|
|
20231128,191300,11653819820,15280,15280,15280,15280,0
|
|
20231128,191200,11653819820,15280,15280,15280,15280,0
|
|
20231128,191100,11653819820,15280,15280,15280,15280,0
|
|
20231128,191000,11653819820,15280,15280,15280,15280,0
|
|
20231128,190900,11653819820,15280,15280,15280,15280,0
|
|
20231128,190800,11653819820,15280,15280,15280,15280,0
|
|
20231128,190700,11653819820,15280,15280,15280,15280,0
|
|
20231128,190600,11653819820,15280,15280,15280,15280,0
|
|
20231128,190500,11653819820,15280,15280,15280,15280,0
|
|
20231128,190400,11653819820,15280,15280,15280,15280,0
|
|
20231128,190300,11653819820,15280,15280,15280,15280,0
|
|
20231128,190200,11653819820,15280,15280,15280,15280,0
|
|
20231128,190100,11653819820,15280,15280,15280,15280,0
|
|
20231128,190000,11653819820,15280,15280,15280,15280,0
|
|
20231128,185900,11653819820,15280,15280,15280,15280,0
|
|
20231128,185800,11653819820,15280,15280,15280,15280,0
|
|
20231128,185700,11653819820,15280,15280,15280,15280,0
|
|
20231128,185600,11653819820,15280,15280,15280,15280,0
|
|
20231128,185500,11653819820,15280,15280,15280,15280,0
|
|
20231128,185400,11653819820,15280,15280,15280,15280,0
|
|
20231128,185300,11653819820,15280,15280,15280,15280,0
|
|
20231128,185200,11653819820,15280,15280,15280,15280,0
|
|
20231128,185100,11653819820,15280,15280,15280,15280,11871
|
|
20231128,185000,11653819820,15280,15280,15280,15280,0
|
|
20231128,184900,11653819820,15280,15280,15280,15280,0
|
|
20231128,184800,11653819820,15280,15280,15280,15280,0
|
|
20231128,184700,11653819820,15280,15280,15280,15280,0
|
|
20231128,184600,11653819820,15280,15280,15280,15280,0
|
|
20231128,184500,11653819820,15280,15280,15280,15280,0
|
|
20231128,184400,11653819820,15280,15280,15280,15280,0
|
|
20231128,184300,11653819820,15280,15280,15280,15280,0
|
|
20231128,184200,11653819820,15280,15280,15280,15280,0
|
|
20231128,184100,11653819820,15280,15280,15280,15280,0
|
|
20231128,184000,11653819820,15280,15280,15280,15280,0
|
|
20231128,183900,11653819820,15280,15280,15280,15280,0
|
|
20231128,183800,11653819820,15280,15280,15280,15280,0
|
|
20231128,183700,11653819820,15280,15280,15280,15280,0
|
|
20231128,183600,11653819820,15280,15280,15280,15280,0
|
|
20231128,183500,11653819820,15280,15280,15280,15280,0
|
|
20231128,183400,11653819820,15280,15280,15280,15280,0
|
|
20231128,183300,11653819820,15280,15280,15280,15280,0
|
|
20231128,183200,11653819820,15280,15280,15280,15280,0
|
|
20231128,183100,11653819820,15280,15280,15280,15280,0
|
|
20231128,183000,11653819820,15280,15280,15280,15280,0
|
|
20231128,182900,11653819820,15280,15280,15280,15280,0
|
|
20231128,182800,11653819820,15280,15280,15280,15280,0
|
|
20231128,182700,11653819820,15280,15280,15280,15280,0
|
|
20231128,182600,11653819820,15280,15280,15280,15280,0
|
|
20231128,182500,11653819820,15280,15280,15280,15280,0
|
|
20231128,182400,11653819820,15280,15280,15280,15280,0
|
|
20231128,182300,11653819820,15280,15280,15280,15280,0
|
|
20231128,182200,11653819820,15280,15280,15280,15280,0
|
|
20231128,182100,11653819820,15280,15280,15280,15280,11871
|
|
20231128,182000,11653819820,15280,15280,15280,15280,0
|
|
20231128,181900,11653819820,15280,15280,15280,15280,0
|
|
20231128,181800,11653819820,15280,15280,15280,15280,0
|
|
20231128,181700,11653819820,15280,15280,15280,15280,0
|
|
20231128,181600,11653819820,15280,15280,15280,15280,0
|
|
20231128,181500,11653819820,15280,15280,15280,15280,0
|
|
20231128,181400,11653819820,15280,15280,15280,15280,0
|
|
20231128,181300,11653819820,15280,15280,15280,15280,0
|
|
20231128,181200,11653819820,15280,15280,15280,15280,0
|
|
20231128,181100,11653819820,15280,15280,15280,15280,0
|
|
20231128,181000,11653819820,15280,15280,15280,15280,0
|
|
20231128,180900,11653819820,15280,15280,15280,15280,0
|
|
20231128,180800,11653819820,15280,15280,15280,15280,0
|
|
20231128,180700,11653819820,15280,15280,15280,15280,0
|
|
20231128,180600,11653819820,15280,15280,15280,15280,0
|
|
20231128,180500,11653819820,15280,15280,15280,15280,0
|
|
20231128,180400,11653819820,15280,15280,15280,15280,0
|
|
20231128,180300,11653819820,15280,15280,15280,15280,0
|
|
20231128,180200,11653819820,15280,15280,15280,15280,0
|
|
20231128,180100,11653819820,15280,15280,15280,15280,0
|
|
20231128,180000,11653819820,15280,15280,15280,15280,0
|
|
20231128,175900,11653819820,15280,15280,15280,15280,0
|
|
20231128,175800,11653819820,15280,15280,15280,15280,0
|
|
20231128,175700,11653819820,15280,15280,15280,15280,0
|
|
20231128,175600,11653819820,15280,15280,15280,15280,0
|
|
20231128,175500,11653819820,15280,15280,15280,15280,0
|
|
20231128,175400,11653819820,15280,15280,15280,15280,0
|
|
20231128,175300,11653819820,15280,15280,15280,15280,0
|
|
20231128,175200,11653819820,15280,15280,15280,15280,0
|
|
20231128,175100,11653819820,15280,15280,15280,15280,11871
|
|
20231128,175000,11653819820,15280,15280,15280,15280,0
|
|
20231128,174900,11653819820,15280,15280,15280,15280,0
|
|
20231128,174800,11653819820,15280,15280,15280,15280,0
|
|
20231128,174700,11653819820,15280,15280,15280,15280,0
|
|
20231128,174600,11653819820,15280,15280,15280,15280,0
|
|
20231128,174500,11653819820,15280,15280,15280,15280,0
|
|
20231128,174400,11653819820,15280,15280,15280,15280,0
|
|
20231128,174300,11653819820,15280,15280,15280,15280,0
|
|
20231128,174200,11653819820,15280,15280,15280,15280,0
|
|
20231128,174100,11653819820,15280,15280,15280,15280,0
|
|
20231128,174000,11653819820,15280,15280,15280,15280,0
|
|
20231128,173900,11653819820,15280,15280,15280,15280,0
|
|
20231128,173800,11653819820,15280,15280,15280,15280,0
|
|
20231128,173700,11653819820,15280,15280,15280,15280,0
|
|
20231128,173600,11653819820,15280,15280,15280,15280,0
|
|
20231128,173500,11653819820,15280,15280,15280,15280,0
|
|
20231128,173400,11653819820,15280,15280,15280,15280,0
|
|
20231128,173300,11653819820,15280,15280,15280,15280,0
|
|
20231128,173200,11653819820,15280,15280,15280,15280,0
|
|
20231128,173100,11653819820,15280,15280,15280,15280,0
|
|
20231128,173000,11653819820,15280,15280,15280,15280,0
|
|
20231128,172900,11653819820,15280,15280,15280,15280,0
|
|
20231128,172800,11653819820,15280,15280,15280,15280,0
|
|
20231128,172700,11653819820,15280,15280,15280,15280,0
|
|
20231128,172600,11653819820,15280,15280,15280,15280,0
|
|
20231128,172500,11653819820,15280,15280,15280,15280,0
|
|
20231128,172400,11653819820,15280,15280,15280,15280,0
|
|
20231128,172300,11653819820,15280,15280,15280,15280,0
|
|
20231128,172200,11653819820,15280,15280,15280,15280,0
|
|
20231128,172100,11653819820,15280,15280,15280,15280,11871
|
|
20231128,172000,11653819820,15280,15280,15280,15280,0
|
|
20231128,171900,11653819820,15280,15280,15280,15280,0
|
|
20231128,171800,11653819820,15280,15280,15280,15280,0
|
|
20231128,171700,11653819820,15280,15280,15280,15280,0
|
|
20231128,171600,11653819820,15280,15280,15280,15280,0
|
|
20231128,171500,11653819820,15280,15280,15280,15280,0
|
|
20231128,171400,11653819820,15280,15280,15280,15280,0
|
|
20231128,171300,11653819820,15280,15280,15280,15280,0
|
|
20231128,171200,11653819820,15280,15280,15280,15280,0
|
|
20231128,171100,11653819820,15280,15280,15280,15280,0
|
|
20231128,171000,11653819820,15280,15280,15280,15280,0
|
|
20231128,170900,11653819820,15280,15280,15280,15280,0
|
|
20231128,170800,11653819820,15280,15280,15280,15280,0
|
|
20231128,170700,11653819820,15280,15280,15280,15280,0
|
|
20231128,170600,11653819820,15280,15280,15280,15280,0
|
|
20231128,170500,11653819820,15280,15280,15280,15280,0
|
|
20231128,170400,11653819820,15280,15280,15280,15280,0
|
|
20231128,170300,11653819820,15280,15280,15280,15280,0
|
|
20231128,170200,11653819820,15280,15280,15280,15280,0
|
|
20231128,170100,11653819820,15280,15280,15280,15280,0
|
|
20231128,170000,11653819820,15280,15280,15280,15280,0
|
|
20231128,165900,11653819820,15280,15280,15280,15280,0
|
|
20231128,165800,11653819820,15280,15280,15280,15280,0
|
|
20231128,165700,11653819820,15280,15280,15280,15280,0
|
|
20231128,165600,11653819820,15280,15280,15280,15280,0
|
|
20231128,165500,11653819820,15280,15280,15280,15280,0
|
|
20231128,165400,11653819820,15280,15280,15280,15280,0
|
|
20231128,165300,11653819820,15280,15280,15280,15280,0
|
|
20231128,165200,11653819820,15280,15280,15280,15280,0
|
|
20231128,165100,11653819820,15280,15280,15280,15280,11871
|
|
20231128,165000,11653819820,15280,15280,15280,15280,0
|
|
20231128,164900,11653819820,15280,15280,15280,15280,0
|
|
20231128,164800,11653819820,15280,15280,15280,15280,0
|
|
20231128,164700,11653819820,15280,15280,15280,15280,0
|
|
20231128,164600,11653819820,15280,15280,15280,15280,0
|
|
20231128,164500,11653819820,15280,15280,15280,15280,0
|
|
20231128,164400,11653819820,15280,15280,15280,15280,0
|
|
20231128,164300,11653819820,15280,15280,15280,15280,0
|
|
20231128,164200,11653819820,15280,15280,15280,15280,0
|
|
20231128,164100,11653819820,15280,15280,15280,15280,0
|
|
20231128,164000,11653819820,15280,15280,15280,15280,0
|
|
20231128,163900,11653819820,15280,15280,15280,15280,0
|
|
20231128,163800,11653819820,15280,15280,15280,15280,0
|
|
20231128,163700,11653819820,15280,15280,15280,15280,0
|
|
20231128,163600,11653819820,15280,15280,15280,15280,0
|
|
20231128,163500,11653819820,15280,15280,15280,15280,0
|
|
20231128,163400,11653819820,15280,15280,15280,15280,0
|
|
20231128,163300,11653819820,15280,15280,15280,15280,0
|
|
20231128,163200,11653819820,15280,15280,15280,15280,0
|
|
20231128,163100,11653819820,15280,15280,15280,15280,0
|
|
20231128,163000,11653819820,15280,15280,15280,15280,0
|
|
20231128,162900,11653819820,15280,15280,15280,15280,0
|
|
20231128,162800,11653819820,15280,15280,15280,15280,0
|
|
20231128,162700,11653819820,15280,15280,15280,15280,0
|
|
20231128,162600,11653819820,15280,15280,15280,15280,0
|
|
20231128,162500,11653819820,15280,15280,15280,15280,0
|
|
20231128,162400,11653819820,15280,15280,15280,15280,0
|
|
20231128,162300,11653819820,15280,15280,15280,15280,0
|
|
20231128,162200,11653819820,15280,15280,15280,15280,0
|
|
20231128,162100,11653819820,15280,15280,15280,15280,11871
|
|
20231128,162000,11653819820,15280,15280,15280,15280,0
|
|
20231128,161900,11653819820,15280,15280,15280,15280,0
|
|
20231128,161800,11653819820,15280,15280,15280,15280,0
|
|
20231128,161700,11653819820,15280,15280,15280,15280,0
|
|
20231128,161600,11653819820,15280,15280,15280,15280,0
|
|
20231128,161500,11653819820,15280,15280,15280,15280,0
|
|
20231128,161400,11653819820,15280,15280,15280,15280,0
|
|
20231128,161300,11653819820,15280,15280,15280,15280,0
|
|
20231128,161200,11653819820,15280,15280,15280,15280,0
|
|
20231128,161100,11653819820,15280,15280,15280,15280,0
|
|
20231128,161000,11653819820,15280,15280,15280,15280,0
|
|
20231128,160900,11653819820,15280,15280,15280,15280,0
|
|
20231128,160800,11653819820,15280,15280,15280,15280,0
|
|
20231128,160700,11653819820,15280,15280,15280,15280,0
|
|
20231128,160600,11653819820,15280,15280,15280,15280,0
|
|
20231128,160500,11653819820,15280,15280,15280,15280,0
|
|
20231128,160400,11653819820,15280,15280,15280,15280,0
|
|
20231128,160300,11653819820,15280,15280,15280,15280,0
|
|
20231128,160200,11653819820,15280,15280,15280,15280,0
|
|
20231128,160100,11653819820,15280,15280,15280,15280,0
|
|
20231128,160000,11653819820,15280,15280,15280,15280,0
|
|
20231128,155900,11653819820,15280,15280,15280,15280,0
|
|
20231128,155800,11653819820,15280,15280,15280,15280,0
|
|
20231128,155700,11653819820,15280,15280,15280,15280,0
|
|
20231128,155600,11653819820,15280,15280,15280,15280,0
|
|
20231128,155500,11653819820,15280,15280,15280,15280,0
|
|
20231128,155400,11653819820,15280,15280,15280,15280,0
|
|
20231128,155300,11653819820,15280,15280,15280,15280,0
|
|
20231128,155200,11653819820,15280,15280,15280,15280,0
|
|
20231128,155100,11653819820,15280,15280,15280,15280,11871
|
|
20231128,155000,11653819820,15280,15280,15280,15280,0
|
|
20231128,154900,11653819820,15280,15280,15280,15280,0
|
|
20231128,154800,11653819820,15280,15280,15280,15280,0
|
|
20231128,154700,11653819820,15280,15280,15280,15280,0
|
|
20231128,154600,11653819820,15280,15280,15280,15280,0
|
|
20231128,154500,11653819820,15280,15280,15280,15280,0
|
|
20231128,154400,11653819820,15280,15280,15280,15280,0
|
|
20231128,154300,11653819820,15280,15280,15280,15280,0
|
|
20231128,154200,11653819820,15280,15280,15280,15280,0
|
|
20231128,154100,11653819820,15280,15280,15280,15280,0
|
|
20231128,154000,11653819820,15280,15280,15280,15280,0
|
|
20231128,153900,11653819820,15280,15280,15280,15280,0
|
|
20231128,153800,11653819820,15280,15280,15280,15280,0
|
|
20231128,153700,11653819820,15280,15280,15280,15280,0
|
|
20231128,153600,11653819820,15280,15280,15280,15280,0
|
|
20231128,153500,11653819820,15280,15280,15280,15280,0
|
|
20231128,153400,11653819820,15280,15280,15280,15280,0
|
|
20231128,153300,11653819820,15280,15280,15280,15280,0
|
|
20231128,153200,11653819820,15280,15280,15280,15280,0
|
|
20231128,153100,11653819820,15280,15280,15280,15280,0
|
|
20231128,153000,11653819820,15280,15280,15280,15280,11871
|
|
20231128,152900,11472430940,15280,15280,15280,15280,0
|
|
20231128,152800,11472430940,15280,15280,15280,15280,0
|
|
20231128,152700,11472430940,15280,15280,15280,15280,0
|
|
20231128,152600,11472430940,15280,15280,15280,15280,0
|
|
20231128,152500,11472430940,15280,15280,15280,15280,0
|
|
20231128,152400,11472430940,15280,15280,15280,15280,0
|
|
20231128,152300,11472430940,15280,15280,15280,15280,0
|
|
20231128,152200,11472430940,15280,15280,15280,15280,0
|
|
20231128,152100,11472430940,15280,15280,15280,15280,0
|
|
20231128,152000,11472430940,15280,15280,15280,15280,0
|
|
20231128,151900,11472430940,15280,15260,15280,15250,2765
|
|
20231128,151800,11430238330,15260,15260,15270,15250,205
|
|
20231128,151700,11427111040,15260,15260,15260,15250,5142
|
|
20231128,151600,11348688570,15260,15250,15260,15240,775
|
|
20231128,151500,11336870760,15250,15230,15260,15230,3962
|
|
20231128,151400,11276508650,15260,15260,15270,15230,7854
|
|
20231128,151300,11156794680,15270,15270,15280,15270,1121
|
|
20231128,151200,11139676990,15270,15260,15270,15250,5791
|
|
20231128,151100,11051332060,15260,15270,15270,15250,2385
|
|
20231128,151000,11014946340,15260,15280,15280,15260,1169
|
|
20231128,150900,10997101760,15280,15280,15290,15270,1541
|
|
20231128,150800,10973556100,15290,15290,15290,15270,4130
|
|
20231128,150700,10910462060,15300,15300,15310,15300,2394
|
|
20231128,150600,10873833280,15290,15300,15310,15290,1808
|
|
20231128,150500,10846173360,15310,15290,15310,15290,2230
|
|
20231128,150400,10812060970,15290,15290,15290,15280,2143
|
|
20231128,150300,10779307600,15280,15290,15300,15280,4794
|
|
20231128,150200,10706034720,15300,15300,15300,15290,1064
|
|
20231128,150100,10689762240,15290,15300,15300,15290,581
|
|
20231128,150000,10680875050,15300,15300,15320,15300,1121
|
|
20231128,145900,10663714850,15310,15310,15310,15290,3723
|
|
20231128,145800,10606768490,15310,15310,15310,15300,365
|
|
20231128,145700,10601183040,15310,15310,15320,15300,8977
|
|
20231128,145600,10463803370,15320,15320,15320,15310,784
|
|
20231128,145500,10451793470,15320,15320,15320,15310,5602
|
|
20231128,145400,10366020230,15320,15320,15320,15310,413
|
|
20231128,145300,10359694170,15320,15320,15330,15320,537
|
|
20231128,145200,10351464830,15320,15320,15330,15310,461
|
|
20231128,145100,10344402450,15320,15310,15320,15310,1721
|
|
20231128,145000,10318039200,15310,15310,15320,15310,325
|
|
20231128,144900,10313063160,15320,15320,15320,15310,293
|
|
20231128,144800,10308575310,15320,15300,15320,15300,2015
|
|
20231128,144700,10277737520,15310,15300,15320,15300,3653
|
|
20231128,144600,10221843960,15310,15310,15310,15300,9882
|
|
20231128,144500,10070615160,15310,15300,15310,15300,14247
|
|
20231128,144400,9852583060,15300,15300,15310,15300,13520
|
|
20231128,144300,9645725510,15300,15320,15320,15300,6716
|
|
20231128,144200,9542938160,15320,15310,15320,15310,415
|
|
20231128,144100,9536582780,15310,15310,15320,15310,3554
|
|
20231128,144000,9482169370,15310,15320,15320,15310,1224
|
|
20231128,143900,9463427610,15320,15310,15320,15310,1067
|
|
20231128,143800,9447089660,15320,15330,15330,15310,1919
|
|
20231128,143700,9417690810,15330,15320,15330,15320,813
|
|
20231128,143600,9405230730,15320,15330,15330,15320,1110
|
|
20231128,143500,9388220550,15330,15330,15330,15320,1066
|
|
20231128,143400,9371881130,15330,15340,15350,15320,4033
|
|
20231128,143300,9310033210,15340,15360,15360,15340,2007
|
|
20231128,143200,9279224970,15350,15360,15360,15350,942
|
|
20231128,143100,9264762750,15360,15360,15360,15350,1658
|
|
20231128,143000,9239310960,15360,15380,15380,15350,6223
|
|
20231128,142900,9143723800,15380,15380,15380,15380,362
|
|
20231128,142800,9138156240,15370,15380,15390,15370,2054
|
|
20231128,142700,9106563880,15380,15380,15380,15380,134
|
|
20231128,142600,9104502960,15380,15380,15380,15370,1161
|
|
20231128,142500,9086647060,15380,15370,15390,15370,290
|
|
20231128,142400,9082188720,15390,15380,15390,15370,1780
|
|
20231128,142300,9054808810,15390,15390,15390,15380,405
|
|
20231128,142200,9048577000,15390,15390,15390,15380,309
|
|
20231128,142100,9043822000,15370,15370,15390,15370,1121
|
|
20231128,142000,9026574450,15390,15390,15390,15370,420
|
|
20231128,141900,9020113760,15380,15390,15390,15370,189
|
|
20231128,141800,9017206420,15370,15380,15390,15370,3963
|
|
20231128,141700,8956223890,15390,15410,15410,15370,382
|
|
20231128,141600,8950346190,15410,15410,15410,15410,151
|
|
20231128,141500,8948019280,15410,15390,15410,15370,680
|
|
20231128,141400,8937551140,15400,15380,15400,15370,1754
|
|
20231128,141300,8910557410,15380,15370,15390,15370,3818
|
|
20231128,141200,8851860850,15370,15370,15370,15360,1182
|
|
20231128,141100,8833700360,15360,15370,15370,15360,453
|
|
20231128,141000,8826739690,15370,15380,15380,15360,349
|
|
20231128,140900,8821373640,15380,15360,15390,15360,601
|
|
20231128,140800,8812137940,15360,15360,15400,15360,2378
|
|
20231128,140700,8775584260,15360,15370,15370,15360,206
|
|
20231128,140600,8772418060,15360,15370,15390,15360,3191
|
|
20231128,140500,8723383390,15370,15380,15390,15370,3186
|
|
20231128,140400,8674405860,15400,15400,15400,15380,1112
|
|
20231128,140300,8657282520,15400,15410,15410,15390,2048
|
|
20231128,140200,8625754470,15410,15420,15420,15400,604
|
|
20231128,140100,8616445440,15410,15410,15420,15400,689
|
|
20231128,140000,8605827790,15420,15420,15420,15410,153
|
|
20231128,135900,8603469620,15420,15430,15430,15410,319
|
|
20231128,135800,8598549360,15430,15430,15430,15410,267
|
|
20231128,135700,8594431950,15420,15430,15430,15410,385
|
|
20231128,135600,8588497210,15410,15400,15420,15400,1331
|
|
20231128,135500,8567983730,15400,15400,15410,15390,1185
|
|
20231128,135400,8549726110,15400,15400,15400,15390,609
|
|
20231128,135300,8540348020,15400,15400,15400,15390,473
|
|
20231128,135200,8533064110,15400,15400,15410,15400,2342
|
|
20231128,135100,8496996880,15410,15430,15430,15410,294
|
|
20231128,135000,8492465860,15430,15440,15440,15400,928
|
|
20231128,134900,8478152030,15430,15410,15440,15400,1028
|
|
20231128,134800,8462292080,15400,15400,15420,15400,755
|
|
20231128,134700,8450654150,15410,15400,15410,15400,437
|
|
20231128,134600,8443921910,15410,15410,15410,15390,437
|
|
20231128,134500,8437196160,15410,15400,15410,15370,3682
|
|
20231128,134400,8380546120,15400,15410,15410,15400,537
|
|
20231128,134300,8372274670,15410,15410,15410,15390,124
|
|
20231128,134200,8370364260,15420,15400,15420,15400,503
|
|
20231128,134100,8362615530,15400,15400,15400,15390,309
|
|
20231128,134000,8357857440,15390,15390,15400,15390,169
|
|
20231128,133900,8355256180,15390,15410,15420,15390,902
|
|
20231128,133800,8341358160,15400,15380,15400,15380,1182
|
|
20231128,133700,8323161470,15400,15390,15400,15380,2436
|
|
20231128,133600,8285667170,15400,15410,15410,15390,681
|
|
20231128,133500,8275181930,15420,15380,15420,15380,894
|
|
20231128,133400,8261423010,15390,15380,15390,15380,1032
|
|
20231128,133300,8245549880,15390,15390,15390,15380,416
|
|
20231128,133200,8239148120,15390,15400,15400,15390,436
|
|
20231128,133100,8232435790,15420,15400,15420,15390,1231
|
|
20231128,133000,8213477740,15400,15400,15400,15380,218
|
|
20231128,132900,8210121430,15400,15410,15410,15390,4696
|
|
20231128,132800,8137838550,15400,15410,15410,15400,736
|
|
20231128,132700,8126502810,15410,15410,15430,15390,1406
|
|
20231128,132600,8104830480,15410,15400,15410,15390,1446
|
|
20231128,132500,8082567500,15400,15400,15420,15400,1149
|
|
20231128,132400,8064872060,15410,15410,15410,15400,1112
|
|
20231128,132300,8047736390,15420,15430,15430,15400,515
|
|
20231128,132200,8039795480,15420,15420,15440,15420,627
|
|
20231128,132100,8030126860,15430,15390,15430,15390,2770
|
|
20231128,132000,7987479210,15400,15400,15420,15390,2631
|
|
20231128,131900,7946963340,15400,15420,15420,15400,2411
|
|
20231128,131800,7909821550,15410,15430,15430,15410,725
|
|
20231128,131700,7898639920,15430,15440,15440,15430,284
|
|
20231128,131600,7894256300,15430,15420,15440,15420,634
|
|
20231128,131500,7884472810,15420,15420,15430,15420,191
|
|
20231128,131400,7881527290,15440,15440,15440,15420,339
|
|
20231128,131300,7876293710,15440,15440,15440,15410,689
|
|
20231128,131200,7865658910,15440,15440,15440,15430,624
|
|
20231128,131100,7856027950,15430,15440,15440,15430,169
|
|
20231128,131000,7853419170,15440,15430,15440,15420,700
|
|
20231128,130900,7842612990,15420,15420,15420,15410,2293
|
|
20231128,130800,7807256960,15410,15430,15430,15410,601
|
|
20231128,130700,7797990300,15420,15420,15430,15420,372
|
|
20231128,130600,7792250890,15410,15430,15430,15410,444
|
|
20231128,130500,7785401380,15430,15420,15430,15420,1917
|
|
20231128,130400,7755837830,15410,15410,15420,15410,1401
|
|
20231128,130300,7734244310,15420,15430,15430,15410,1375
|
|
20231128,130200,7713041750,15420,15450,15450,15420,3630
|
|
20231128,130100,7657020220,15450,15460,15460,15440,727
|
|
20231128,130000,7645789460,15450,15460,15480,15450,486
|
|
20231128,125900,7638270180,15460,15480,15480,15460,32
|
|
20231128,125800,7637774940,15480,15460,15480,15460,1958
|
|
20231128,125700,7607491080,15460,15450,15460,15450,123
|
|
20231128,125600,7605589920,15450,15460,15460,15440,791
|
|
20231128,125500,7593365690,15460,15440,15460,15440,616
|
|
20231128,125400,7583849200,15440,15450,15450,15440,1047
|
|
20231128,125300,7567676330,15450,15440,15450,15430,811
|
|
20231128,125200,7555151390,15440,15430,15440,15430,430
|
|
20231128,125100,7548514050,15440,15430,15440,15430,530
|
|
20231128,125000,7540331980,15430,15440,15440,15430,184
|
|
20231128,124900,7537491310,15450,15450,15450,15440,503
|
|
20231128,124800,7529721850,15440,15430,15440,15430,1491
|
|
20231128,124700,7506701980,15430,15430,15440,15430,445
|
|
20231128,124600,7499833490,15440,15430,15440,15430,1092
|
|
20231128,124500,7482982570,15440,15450,15450,15430,618
|
|
20231128,124400,7473439680,15440,15440,15440,15440,59
|
|
20231128,124300,7472528720,15440,15430,15450,15430,377
|
|
20231128,124200,7466707600,15440,15440,15440,15430,712
|
|
20231128,124100,7455718240,15430,15440,15440,15430,410
|
|
20231128,124000,7449388430,15430,15440,15440,15430,9
|
|
20231128,123900,7449249540,15430,15430,15440,15430,263
|
|
20231128,123800,7445189200,15440,15450,15450,15440,311
|
|
20231128,123700,7440386180,15450,15420,15450,15420,478
|
|
20231128,123600,7433009000,15420,15450,15450,15410,354
|
|
20231128,123500,7427550170,15450,15460,15470,15420,1653
|
|
20231128,123400,7402041280,15460,15470,15470,15460,871
|
|
20231128,123300,7388569440,15460,15460,15470,15460,244
|
|
20231128,123200,7384795190,15480,15460,15480,15450,179
|
|
20231128,123100,7382028570,15470,15490,15490,15390,11019
|
|
20231128,123000,7211799920,15490,15490,15490,15480,1437
|
|
20231128,122900,7189553230,15480,15500,15500,15480,822
|
|
20231128,122800,7176819920,15500,15510,15510,15490,637
|
|
20231128,122700,7166950640,15500,15510,15510,15500,186
|
|
20231128,122600,7164066290,15500,15490,15500,15480,394
|
|
20231128,122500,7157964340,15480,15510,15510,15480,1662
|
|
20231128,122400,7132214300,15500,15510,15510,15500,1044
|
|
20231128,122300,7116025260,15520,15510,15520,15510,401
|
|
20231128,122200,7109803440,15510,15510,15510,15500,1166
|
|
20231128,122100,7091723460,15510,15510,15510,15500,512
|
|
20231128,122000,7083782850,15510,15510,15510,15500,382
|
|
20231128,121900,7077858310,15520,15510,15520,15510,663
|
|
20231128,121800,7067571170,15510,15520,15520,15490,1895
|
|
20231128,121700,7038194270,15530,15520,15530,15520,4198
|
|
20231128,121600,6973038060,15530,15520,15530,15510,1981
|
|
20231128,121500,6942290110,15520,15510,15520,15500,6810
|
|
20231128,121400,6836654790,15510,15500,15510,15500,440
|
|
20231128,121300,6829831890,15510,15500,15510,15500,1071
|
|
20231128,121200,6813225970,15510,15510,15510,15500,795
|
|
20231128,121100,6800896850,15510,15500,15510,15490,1710
|
|
20231128,121000,6774392040,15500,15490,15500,15490,407
|
|
20231128,120900,6768086210,15490,15500,15500,15480,333
|
|
20231128,120800,6762928130,15500,15480,15500,15480,650
|
|
20231128,120700,6752859220,15480,15490,15500,15480,524
|
|
20231128,120600,6744742650,15490,15480,15500,15470,433
|
|
20231128,120500,6738037010,15490,15500,15500,15480,803
|
|
20231128,120400,6725598370,15500,15480,15500,15470,3660
|
|
20231128,120300,6668888190,15470,15430,15470,15430,2687
|
|
20231128,120200,6627374980,15430,15410,15430,15410,968
|
|
20231128,120100,6612448480,15410,15420,15420,15410,353
|
|
20231128,120000,6607007410,15420,15400,15420,15400,3175
|
|
20231128,115900,6558081900,15400,15400,15410,15400,89
|
|
20231128,115800,6556711280,15400,15410,15410,15400,458
|
|
20231128,115700,6549654840,15400,15390,15410,15390,1666
|
|
20231128,115600,6523998740,15390,15410,15410,15390,493
|
|
20231128,115500,6516406180,15410,15400,15410,15400,2074
|
|
20231128,115400,6484465700,15400,15410,15420,15400,427
|
|
20231128,115300,6477883810,15410,15420,15420,15410,539
|
|
20231128,115200,6469575910,15420,15420,15420,15410,237
|
|
20231128,115100,6465922210,15420,15400,15420,15400,1258
|
|
20231128,115000,6446535670,15400,15430,15430,15400,718
|
|
20231128,114900,6435469910,15420,15420,15440,15420,812
|
|
20231128,114800,6422948460,15440,15430,15440,15430,431
|
|
20231128,114700,6416298120,15450,15430,15450,15420,1234
|
|
20231128,114600,6397253160,15420,15410,15430,15410,1103
|
|
20231128,114500,6380245330,15410,15400,15410,15400,455
|
|
20231128,114400,6373234360,15400,15400,15420,15390,948
|
|
20231128,114300,6358637130,15400,15390,15400,15390,1099
|
|
20231128,114200,6341712890,15400,15420,15430,15400,3589
|
|
20231128,114100,6286420270,15430,15430,15440,15420,1721
|
|
20231128,114000,6259871010,15430,15460,15460,15430,5434
|
|
20231128,113900,6175934150,15470,15470,15470,15460,475
|
|
20231128,113800,6168587890,15470,15470,15470,15460,304
|
|
20231128,113700,6163887020,15470,15490,15490,15470,424
|
|
20231128,113600,6157325200,15480,15470,15490,15470,1214
|
|
20231128,113500,6138534340,15460,15450,15470,15450,988
|
|
20231128,113400,6123260110,15470,15470,15470,15450,539
|
|
20231128,113300,6114926990,15470,15470,15480,15470,645
|
|
20231128,113200,6104945200,15480,15480,15480,15470,71
|
|
20231128,113100,6103846630,15470,15460,15480,15460,305
|
|
20231128,113000,6099127470,15460,15470,15480,15460,2463
|
|
20231128,112900,6061035070,15480,15490,15490,15480,2377
|
|
20231128,112800,6024235570,15490,15490,15500,15490,1667
|
|
20231128,112700,5998412830,15490,15490,15500,15490,667
|
|
20231128,112600,5988074870,15500,15500,15500,15490,476
|
|
20231128,112500,5980697870,15500,15500,15500,15490,619
|
|
20231128,112400,5971108630,15480,15490,15500,15480,1197
|
|
20231128,112300,5952569530,15490,15500,15500,15490,301
|
|
20231128,112200,5947905620,15500,15490,15500,15480,1344
|
|
20231128,112100,5927092730,15490,15490,15500,15490,174
|
|
20231128,112000,5924396080,15490,15500,15500,15480,2194
|
|
20231128,111900,5890394420,15500,15500,15500,15470,200
|
|
20231128,111800,5887295380,15490,15500,15500,15470,1197
|
|
20231128,111700,5868757530,15500,15490,15500,15490,223
|
|
20231128,111600,5865303100,15490,15500,15500,15490,609
|
|
20231128,111500,5855865140,15510,15510,15510,15500,71
|
|
20231128,111400,5854764140,15500,15500,15510,15500,990
|
|
20231128,111300,5839417630,15500,15470,15510,15470,714
|
|
20231128,111200,5828348480,15480,15470,15480,15470,2064
|
|
20231128,111100,5796411640,15480,15510,15520,15480,6343
|
|
20231128,111000,5698102390,15510,15510,15520,15510,570
|
|
20231128,110900,5689259470,15500,15500,15510,15500,640
|
|
20231128,110800,5679334550,15510,15510,15510,15500,562
|
|
20231128,110700,5670618950,15510,15530,15530,15510,1178
|
|
20231128,110600,5652337640,15530,15520,15530,15520,1022
|
|
20231128,110500,5636467210,15520,15480,15520,15480,13652
|
|
20231128,110400,5424797310,15490,15480,15490,15480,3820
|
|
20231128,110300,5365648580,15470,15480,15480,15470,74
|
|
20231128,110200,5364503670,15480,15470,15480,15470,2008
|
|
20231128,110100,5333437290,15480,15470,15480,15470,193
|
|
20231128,110000,5330450010,15480,15480,15480,15470,297
|
|
20231128,105900,5325853190,15470,15480,15480,15470,65
|
|
20231128,105800,5324847490,15470,15480,15480,15470,1234
|
|
20231128,105700,5305745490,15470,15480,15480,15470,642
|
|
20231128,105600,5295808310,15490,15480,15490,15480,1175
|
|
20231128,105500,5277608040,15480,15480,15490,15480,309
|
|
20231128,105400,5272824180,15480,15470,15490,15470,1953
|
|
20231128,105300,5242591710,15480,15470,15480,15470,1834
|
|
20231128,105200,5214209680,15460,15450,15470,15450,790
|
|
20231128,105100,5201998850,15450,15470,15480,15450,3811
|
|
20231128,105000,5143056610,15470,15480,15480,15470,578
|
|
20231128,104900,5134112920,15480,15470,15480,15470,924
|
|
20231128,104800,5119817830,15460,15470,15470,15460,301
|
|
20231128,104700,5115161410,15470,15470,15480,15450,1752
|
|
20231128,104600,5088058360,15470,15470,15470,15470,145
|
|
20231128,104500,5085815210,15470,15450,15470,15440,1637
|
|
20231128,104400,5060519290,15440,15450,15450,15440,977
|
|
20231128,104300,5045424940,15450,15430,15450,15430,454
|
|
20231128,104200,5038412060,15440,15450,15450,15420,1204
|
|
20231128,104100,5019821390,15450,15420,15470,15420,591
|
|
20231128,104000,5010696150,15420,15440,15440,15420,1809
|
|
20231128,103900,4982791110,15430,15440,15450,15430,849
|
|
20231128,103800,4969681980,15440,15440,15450,15430,1191
|
|
20231128,103700,4951300390,15450,15490,15500,15450,6837
|
|
20231128,103600,4845586920,15490,15490,15500,15490,2481
|
|
20231128,103500,4807132750,15490,15500,15500,15490,598
|
|
20231128,103400,4797867450,15500,15490,15500,15480,1872
|
|
20231128,103300,4768863090,15480,15490,15490,15470,1123
|
|
20231128,103200,4751470580,15490,15450,15490,15450,400
|
|
20231128,103100,4745284540,15490,15440,15490,15440,3791
|
|
20231128,103000,4686710340,15440,15440,15450,15430,3074
|
|
20231128,102900,4639243120,15440,15410,15440,15410,4402
|
|
20231128,102800,4571298700,15410,15430,15430,15410,1162
|
|
20231128,102700,4553383790,15430,15430,15430,15420,639
|
|
20231128,102600,4543525670,15430,15430,15440,15420,3167
|
|
20231128,102500,4494665550,15430,15440,15440,15430,411
|
|
20231128,102400,4488320580,15430,15460,15460,15430,975
|
|
20231128,102300,4473256390,15460,15500,15500,15460,1797
|
|
20231128,102200,4445429590,15500,15500,15510,15480,824
|
|
20231128,102100,4432656110,15500,15500,15510,15490,2412
|
|
20231128,102000,4395264070,15500,15490,15510,15480,8559
|
|
20231128,101900,4262635160,15480,15460,15490,15460,2276
|
|
20231128,101800,4227408440,15470,15480,15480,15460,1850
|
|
20231128,101700,4198784590,15480,15490,15490,15480,1115
|
|
20231128,101600,4181521880,15490,15490,15500,15490,2725
|
|
20231128,101500,4139310510,15500,15500,15500,15490,758
|
|
20231128,101400,4127562460,15490,15490,15500,15480,1609
|
|
20231128,101300,4102640160,15490,15500,15500,15490,2298
|
|
20231128,101200,4067036750,15500,15500,15510,15490,2547
|
|
20231128,101100,4027555120,15500,15500,15510,15490,2087
|
|
20231128,101000,3995201910,15500,15510,15510,15500,2394
|
|
20231128,100900,3958090330,15500,15480,15510,15480,12817
|
|
20231128,100800,3759471350,15480,15450,15480,15450,8172
|
|
20231128,100700,3633087010,15450,15410,15450,15410,18979
|
|
20231128,100600,3340210860,15410,15360,15410,15360,3551
|
|
20231128,100500,3285540320,15360,15350,15370,15350,1234
|
|
20231128,100400,3266583340,15350,15340,15350,15340,1400
|
|
20231128,100300,3245093990,15350,15370,15380,15350,1165
|
|
20231128,100200,3227187990,15370,15370,15370,15350,1762
|
|
20231128,100100,3200133030,15380,15390,15390,15360,4434
|
|
20231128,100000,3131950330,15380,15380,15390,15380,325
|
|
20231128,095900,3126949640,15380,15380,15390,15380,430
|
|
20231128,095800,3120332460,15390,15390,15400,15380,1105
|
|
20231128,095700,3103326500,15390,15400,15400,15380,529
|
|
20231128,095600,3095185600,15400,15390,15400,15390,1539
|
|
20231128,095500,3071495280,15380,15390,15400,15380,1294
|
|
20231128,095400,3051579950,15390,15390,15400,15390,1418
|
|
20231128,095300,3029746640,15390,15380,15400,15380,898
|
|
20231128,095200,3015928580,15370,15380,15390,15370,1098
|
|
20231128,095100,2999040410,15380,15380,15380,15360,136
|
|
20231128,095000,2996949320,15390,15380,15390,15380,931
|
|
20231128,094900,2982629610,15380,15370,15380,15360,1434
|
|
20231128,094800,2960586980,15360,15380,15380,15340,5879
|
|
20231128,094700,2870291660,15380,15380,15390,15380,1153
|
|
20231128,094600,2852557760,15380,15370,15380,15370,1091
|
|
20231128,094500,2835787330,15370,15390,15390,15370,1281
|
|
20231128,094400,2816073880,15390,15410,15410,15370,6773
|
|
20231128,094300,2711832670,15400,15420,15420,15400,2119
|
|
20231128,094200,2679168520,15420,15410,15420,15410,1600
|
|
20231128,094100,2654499370,15410,15410,15420,15400,2049
|
|
20231128,094000,2622921460,15400,15400,15410,15400,1042
|
|
20231128,093900,2606868910,15400,15410,15420,15400,1304
|
|
20231128,093800,2586773240,15410,15380,15410,15380,5376
|
|
20231128,093700,2503969410,15390,15380,15390,15380,998
|
|
20231128,093600,2488617360,15370,15380,15380,15360,1432
|
|
20231128,093500,2466603430,15390,15390,15400,15380,3571
|
|
20231128,093400,2411626900,15390,15390,15400,15370,1219
|
|
20231128,093300,2392868290,15370,15370,15390,15360,1477
|
|
20231128,093200,2370162140,15370,15370,15380,15340,1558
|
|
20231128,093100,2346236640,15370,15380,15390,15370,1152
|
|
20231128,093000,2328521310,15380,15380,15390,15380,858
|
|
20231128,092900,2315322660,15370,15380,15390,15360,1838
|
|
20231128,092800,2287047150,15390,15330,15390,15330,2787
|
|
20231128,092700,2244241990,15330,15330,15340,15320,1492
|
|
20231128,092600,2221370030,15310,15290,15330,15280,7264
|
|
20231128,092500,2110267940,15290,15290,15290,15280,1542
|
|
20231128,092400,2086694860,15270,15240,15290,15220,795
|
|
20231128,092300,2074573730,15240,15250,15300,15220,3152
|
|
20231128,092200,2026520050,15250,15300,15300,15250,6266
|
|
20231128,092100,1930831830,15290,15300,15300,15280,3456
|
|
20231128,092000,1878001710,15290,15340,15340,15290,4357
|
|
20231128,091900,1811293130,15340,15360,15380,15330,3417
|
|
20231128,091800,1758853210,15360,15380,15390,15350,2634
|
|
20231128,091700,1718367220,15390,15390,15390,15350,501
|
|
20231128,091600,1710664290,15340,15400,15410,15340,2066
|
|
20231128,091500,1678916460,15410,15430,15430,15380,4736
|
|
20231128,091400,1605943020,15430,15400,15440,15400,6918
|
|
20231128,091300,1499252610,15400,15400,15410,15400,1234
|
|
20231128,091200,1480239380,15390,15420,15420,15360,2160
|
|
20231128,091100,1446964510,15430,15420,15430,15410,7532
|
|
20231128,091000,1330828390,15410,15360,15410,15350,8819
|
|
20231128,090900,1195092510,15370,15320,15370,15320,2624
|
|
20231128,090800,1154777130,15320,15300,15370,15300,1890
|
|
20231128,090700,1125753810,15300,15310,15350,15280,9986
|
|
20231128,090600,972924810,15310,15370,15370,15300,12139
|
|
20231128,090500,786919030,15370,15360,15370,15360,2413
|
|
20231128,090400,749843070,15360,15350,15360,15330,5437
|
|
20231128,090300,666362650,15350,15350,15360,15320,3152
|
|
20231128,090200,618023470,15340,15380,15380,15340,4366
|
|
20231128,090100,550935790,15380,15410,15430,15340,7929
|
|
20231128,090000,428795810,15410,15290,15410,15270,27955
|