715 lines
39 KiB
CSV
715 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,205200,17038733190,15780,15780,15780,15780,29807
|
|
20231129,205100,17038733190,15780,15780,15780,15780,0
|
|
20231129,205000,17038733190,15780,15780,15780,15780,0
|
|
20231129,204900,17038733190,15780,15780,15780,15780,0
|
|
20231129,204800,17038733190,15780,15780,15780,15780,0
|
|
20231129,204700,17038733190,15780,15780,15780,15780,0
|
|
20231129,204600,17038733190,15780,15780,15780,15780,0
|
|
20231129,204500,17038733190,15780,15780,15780,15780,0
|
|
20231129,204400,17038733190,15780,15780,15780,15780,0
|
|
20231129,204300,17038733190,15780,15780,15780,15780,0
|
|
20231129,204200,17038733190,15780,15780,15780,15780,0
|
|
20231129,204100,17038733190,15780,15780,15780,15780,0
|
|
20231129,204000,17038733190,15780,15780,15780,15780,0
|
|
20231129,203900,17038733190,15780,15780,15780,15780,0
|
|
20231129,203800,17038733190,15780,15780,15780,15780,0
|
|
20231129,203700,17038733190,15780,15780,15780,15780,0
|
|
20231129,203600,17038733190,15780,15780,15780,15780,0
|
|
20231129,203500,17038733190,15780,15780,15780,15780,0
|
|
20231129,203400,17038733190,15780,15780,15780,15780,0
|
|
20231129,203300,17038733190,15780,15780,15780,15780,0
|
|
20231129,203200,17038733190,15780,15780,15780,15780,0
|
|
20231129,203100,17038733190,15780,15780,15780,15780,0
|
|
20231129,203000,17038733190,15780,15780,15780,15780,0
|
|
20231129,202900,17038733190,15780,15780,15780,15780,0
|
|
20231129,202800,17038733190,15780,15780,15780,15780,0
|
|
20231129,202700,17038733190,15780,15780,15780,15780,0
|
|
20231129,202600,17038733190,15780,15780,15780,15780,0
|
|
20231129,202500,17038733190,15780,15780,15780,15780,0
|
|
20231129,202400,17038733190,15780,15780,15780,15780,0
|
|
20231129,202300,17038733190,15780,15780,15780,15780,0
|
|
20231129,202200,17038733190,15780,15780,15780,15780,29807
|
|
20231129,202100,17038733190,15780,15780,15780,15780,0
|
|
20231129,202000,17038733190,15780,15780,15780,15780,0
|
|
20231129,201900,17038733190,15780,15780,15780,15780,0
|
|
20231129,201800,17038733190,15780,15780,15780,15780,0
|
|
20231129,201700,17038733190,15780,15780,15780,15780,0
|
|
20231129,201600,17038733190,15780,15780,15780,15780,0
|
|
20231129,201500,17038733190,15780,15780,15780,15780,0
|
|
20231129,201400,17038733190,15780,15780,15780,15780,0
|
|
20231129,201300,17038733190,15780,15780,15780,15780,0
|
|
20231129,201200,17038733190,15780,15780,15780,15780,0
|
|
20231129,201100,17038733190,15780,15780,15780,15780,0
|
|
20231129,201000,17038733190,15780,15780,15780,15780,0
|
|
20231129,200900,17038733190,15780,15780,15780,15780,0
|
|
20231129,200800,17038733190,15780,15780,15780,15780,0
|
|
20231129,200700,17038733190,15780,15780,15780,15780,0
|
|
20231129,200600,17038733190,15780,15780,15780,15780,0
|
|
20231129,200500,17038733190,15780,15780,15780,15780,0
|
|
20231129,200400,17038733190,15780,15780,15780,15780,0
|
|
20231129,200300,17038733190,15780,15780,15780,15780,0
|
|
20231129,200200,17038733190,15780,15780,15780,15780,0
|
|
20231129,200100,17038733190,15780,15780,15780,15780,0
|
|
20231129,200000,17038733190,15780,15780,15780,15780,0
|
|
20231129,195900,17038733190,15780,15780,15780,15780,0
|
|
20231129,195800,17038733190,15780,15780,15780,15780,0
|
|
20231129,195700,17038733190,15780,15780,15780,15780,0
|
|
20231129,195600,17038733190,15780,15780,15780,15780,0
|
|
20231129,195500,17038733190,15780,15780,15780,15780,0
|
|
20231129,195400,17038733190,15780,15780,15780,15780,0
|
|
20231129,195300,17038733190,15780,15780,15780,15780,0
|
|
20231129,195200,17038733190,15780,15780,15780,15780,29807
|
|
20231129,195100,17038733190,15780,15780,15780,15780,0
|
|
20231129,195000,17038733190,15780,15780,15780,15780,0
|
|
20231129,194900,17038733190,15780,15780,15780,15780,0
|
|
20231129,194800,17038733190,15780,15780,15780,15780,0
|
|
20231129,194700,17038733190,15780,15780,15780,15780,0
|
|
20231129,194600,17038733190,15780,15780,15780,15780,0
|
|
20231129,194500,17038733190,15780,15780,15780,15780,0
|
|
20231129,194400,17038733190,15780,15780,15780,15780,0
|
|
20231129,194300,17038733190,15780,15780,15780,15780,0
|
|
20231129,194200,17038733190,15780,15780,15780,15780,0
|
|
20231129,194100,17038733190,15780,15780,15780,15780,0
|
|
20231129,194000,17038733190,15780,15780,15780,15780,0
|
|
20231129,193900,17038733190,15780,15780,15780,15780,0
|
|
20231129,193800,17038733190,15780,15780,15780,15780,0
|
|
20231129,193700,17038733190,15780,15780,15780,15780,0
|
|
20231129,193600,17038733190,15780,15780,15780,15780,0
|
|
20231129,193500,17038733190,15780,15780,15780,15780,0
|
|
20231129,193400,17038733190,15780,15780,15780,15780,0
|
|
20231129,193300,17038733190,15780,15780,15780,15780,0
|
|
20231129,193200,17038733190,15780,15780,15780,15780,0
|
|
20231129,193100,17038733190,15780,15780,15780,15780,0
|
|
20231129,193000,17038733190,15780,15780,15780,15780,0
|
|
20231129,192900,17038733190,15780,15780,15780,15780,0
|
|
20231129,192800,17038733190,15780,15780,15780,15780,0
|
|
20231129,192700,17038733190,15780,15780,15780,15780,0
|
|
20231129,192600,17038733190,15780,15780,15780,15780,0
|
|
20231129,192500,17038733190,15780,15780,15780,15780,0
|
|
20231129,192400,17038733190,15780,15780,15780,15780,0
|
|
20231129,192300,17038733190,15780,15780,15780,15780,0
|
|
20231129,192200,17038733190,15780,15780,15780,15780,29807
|
|
20231129,192100,17038733190,15780,15780,15780,15780,0
|
|
20231129,192000,17038733190,15780,15780,15780,15780,0
|
|
20231129,191900,17038733190,15780,15780,15780,15780,0
|
|
20231129,191800,17038733190,15780,15780,15780,15780,0
|
|
20231129,191700,17038733190,15780,15780,15780,15780,0
|
|
20231129,191600,17038733190,15780,15780,15780,15780,0
|
|
20231129,191500,17038733190,15780,15780,15780,15780,0
|
|
20231129,191400,17038733190,15780,15780,15780,15780,0
|
|
20231129,191300,17038733190,15780,15780,15780,15780,0
|
|
20231129,191200,17038733190,15780,15780,15780,15780,0
|
|
20231129,191100,17038733190,15780,15780,15780,15780,0
|
|
20231129,191000,17038733190,15780,15780,15780,15780,0
|
|
20231129,190900,17038733190,15780,15780,15780,15780,0
|
|
20231129,190800,17038733190,15780,15780,15780,15780,0
|
|
20231129,190700,17038733190,15780,15780,15780,15780,0
|
|
20231129,190600,17038733190,15780,15780,15780,15780,0
|
|
20231129,190500,17038733190,15780,15780,15780,15780,0
|
|
20231129,190400,17038733190,15780,15780,15780,15780,0
|
|
20231129,190300,17038733190,15780,15780,15780,15780,0
|
|
20231129,190200,17038733190,15780,15780,15780,15780,0
|
|
20231129,190100,17038733190,15780,15780,15780,15780,0
|
|
20231129,190000,17038733190,15780,15780,15780,15780,0
|
|
20231129,185900,17038733190,15780,15780,15780,15780,0
|
|
20231129,185800,17038733190,15780,15780,15780,15780,0
|
|
20231129,185700,17038733190,15780,15780,15780,15780,0
|
|
20231129,185600,17038733190,15780,15780,15780,15780,0
|
|
20231129,185500,17038733190,15780,15780,15780,15780,0
|
|
20231129,185400,17038733190,15780,15780,15780,15780,0
|
|
20231129,185300,17038733190,15780,15780,15780,15780,0
|
|
20231129,185200,17038733190,15780,15780,15780,15780,29807
|
|
20231129,185100,17038733190,15780,15780,15780,15780,0
|
|
20231129,185000,17038733190,15780,15780,15780,15780,0
|
|
20231129,184900,17038733190,15780,15780,15780,15780,0
|
|
20231129,184800,17038733190,15780,15780,15780,15780,0
|
|
20231129,184700,17038733190,15780,15780,15780,15780,0
|
|
20231129,184600,17038733190,15780,15780,15780,15780,0
|
|
20231129,184500,17038733190,15780,15780,15780,15780,0
|
|
20231129,184400,17038733190,15780,15780,15780,15780,0
|
|
20231129,184300,17038733190,15780,15780,15780,15780,0
|
|
20231129,184200,17038733190,15780,15780,15780,15780,0
|
|
20231129,184100,17038733190,15780,15780,15780,15780,0
|
|
20231129,184000,17038733190,15780,15780,15780,15780,0
|
|
20231129,183900,17038733190,15780,15780,15780,15780,0
|
|
20231129,183800,17038733190,15780,15780,15780,15780,0
|
|
20231129,183700,17038733190,15780,15780,15780,15780,0
|
|
20231129,183600,17038733190,15780,15780,15780,15780,0
|
|
20231129,183500,17038733190,15780,15780,15780,15780,0
|
|
20231129,183400,17038733190,15780,15780,15780,15780,0
|
|
20231129,183300,17038733190,15780,15780,15780,15780,0
|
|
20231129,183200,17038733190,15780,15780,15780,15780,0
|
|
20231129,183100,17038733190,15780,15780,15780,15780,0
|
|
20231129,183000,17038733190,15780,15780,15780,15780,0
|
|
20231129,182900,17038733190,15780,15780,15780,15780,0
|
|
20231129,182800,17038733190,15780,15780,15780,15780,0
|
|
20231129,182700,17038733190,15780,15780,15780,15780,0
|
|
20231129,182600,17038733190,15780,15780,15780,15780,0
|
|
20231129,182500,17038733190,15780,15780,15780,15780,0
|
|
20231129,182400,17038733190,15780,15780,15780,15780,0
|
|
20231129,182300,17038733190,15780,15780,15780,15780,0
|
|
20231129,182200,17038733190,15780,15780,15780,15780,29807
|
|
20231129,182100,17038733190,15780,15780,15780,15780,0
|
|
20231129,182000,17038733190,15780,15780,15780,15780,0
|
|
20231129,181900,17038733190,15780,15780,15780,15780,0
|
|
20231129,181800,17038733190,15780,15780,15780,15780,0
|
|
20231129,181700,17038733190,15780,15780,15780,15780,0
|
|
20231129,181600,17038733190,15780,15780,15780,15780,0
|
|
20231129,181500,17038733190,15780,15780,15780,15780,0
|
|
20231129,181400,17038733190,15780,15780,15780,15780,0
|
|
20231129,181300,17038733190,15780,15780,15780,15780,0
|
|
20231129,181200,17038733190,15780,15780,15780,15780,0
|
|
20231129,181100,17038733190,15780,15780,15780,15780,0
|
|
20231129,181000,17038733190,15780,15780,15780,15780,0
|
|
20231129,180900,17038733190,15780,15780,15780,15780,0
|
|
20231129,180800,17038733190,15780,15780,15780,15780,0
|
|
20231129,180700,17038733190,15780,15780,15780,15780,0
|
|
20231129,180600,17038733190,15780,15780,15780,15780,0
|
|
20231129,180500,17038733190,15780,15780,15780,15780,0
|
|
20231129,180400,17038733190,15780,15780,15780,15780,0
|
|
20231129,180300,17038733190,15780,15780,15780,15780,0
|
|
20231129,180200,17038733190,15780,15780,15780,15780,0
|
|
20231129,180100,17038733190,15780,15780,15780,15780,0
|
|
20231129,180000,17038733190,15780,15780,15780,15780,0
|
|
20231129,175900,17038733190,15780,15780,15780,15780,0
|
|
20231129,175800,17038733190,15780,15780,15780,15780,0
|
|
20231129,175700,17038733190,15780,15780,15780,15780,0
|
|
20231129,175600,17038733190,15780,15780,15780,15780,0
|
|
20231129,175500,17038733190,15780,15780,15780,15780,0
|
|
20231129,175400,17038733190,15780,15780,15780,15780,0
|
|
20231129,175300,17038733190,15780,15780,15780,15780,0
|
|
20231129,175200,17038733190,15780,15780,15780,15780,29807
|
|
20231129,175100,17038733190,15780,15780,15780,15780,0
|
|
20231129,175000,17038733190,15780,15780,15780,15780,0
|
|
20231129,174900,17038733190,15780,15780,15780,15780,0
|
|
20231129,174800,17038733190,15780,15780,15780,15780,0
|
|
20231129,174700,17038733190,15780,15780,15780,15780,0
|
|
20231129,174600,17038733190,15780,15780,15780,15780,0
|
|
20231129,174500,17038733190,15780,15780,15780,15780,0
|
|
20231129,174400,17038733190,15780,15780,15780,15780,0
|
|
20231129,174300,17038733190,15780,15780,15780,15780,0
|
|
20231129,174200,17038733190,15780,15780,15780,15780,0
|
|
20231129,174100,17038733190,15780,15780,15780,15780,0
|
|
20231129,174000,17038733190,15780,15780,15780,15780,0
|
|
20231129,173900,17038733190,15780,15780,15780,15780,0
|
|
20231129,173800,17038733190,15780,15780,15780,15780,0
|
|
20231129,173700,17038733190,15780,15780,15780,15780,0
|
|
20231129,173600,17038733190,15780,15780,15780,15780,0
|
|
20231129,173500,17038733190,15780,15780,15780,15780,0
|
|
20231129,173400,17038733190,15780,15780,15780,15780,0
|
|
20231129,173300,17038733190,15780,15780,15780,15780,0
|
|
20231129,173200,17038733190,15780,15780,15780,15780,0
|
|
20231129,173100,17038733190,15780,15780,15780,15780,0
|
|
20231129,173000,17038733190,15780,15780,15780,15780,0
|
|
20231129,172900,17038733190,15780,15780,15780,15780,0
|
|
20231129,172800,17038733190,15780,15780,15780,15780,0
|
|
20231129,172700,17038733190,15780,15780,15780,15780,0
|
|
20231129,172600,17038733190,15780,15780,15780,15780,0
|
|
20231129,172500,17038733190,15780,15780,15780,15780,0
|
|
20231129,172400,17038733190,15780,15780,15780,15780,0
|
|
20231129,172300,17038733190,15780,15780,15780,15780,0
|
|
20231129,172200,17038733190,15780,15780,15780,15780,29807
|
|
20231129,172100,17038733190,15780,15780,15780,15780,0
|
|
20231129,172000,17038733190,15780,15780,15780,15780,0
|
|
20231129,171900,17038733190,15780,15780,15780,15780,0
|
|
20231129,171800,17038733190,15780,15780,15780,15780,0
|
|
20231129,171700,17038733190,15780,15780,15780,15780,0
|
|
20231129,171600,17038733190,15780,15780,15780,15780,0
|
|
20231129,171500,17038733190,15780,15780,15780,15780,0
|
|
20231129,171400,17038733190,15780,15780,15780,15780,0
|
|
20231129,171300,17038733190,15780,15780,15780,15780,0
|
|
20231129,171200,17038733190,15780,15780,15780,15780,0
|
|
20231129,171100,17038733190,15780,15780,15780,15780,0
|
|
20231129,171000,17038733190,15780,15780,15780,15780,0
|
|
20231129,170900,17038733190,15780,15780,15780,15780,0
|
|
20231129,170800,17038733190,15780,15780,15780,15780,0
|
|
20231129,170700,17038733190,15780,15780,15780,15780,0
|
|
20231129,170600,17038733190,15780,15780,15780,15780,0
|
|
20231129,170500,17038733190,15780,15780,15780,15780,0
|
|
20231129,170400,17038733190,15780,15780,15780,15780,0
|
|
20231129,170300,17038733190,15780,15780,15780,15780,0
|
|
20231129,170200,17038733190,15780,15780,15780,15780,0
|
|
20231129,170100,17038733190,15780,15780,15780,15780,0
|
|
20231129,170000,17038733190,15780,15780,15780,15780,0
|
|
20231129,165900,17038733190,15780,15780,15780,15780,0
|
|
20231129,165800,17038733190,15780,15780,15780,15780,0
|
|
20231129,165700,17038733190,15780,15780,15780,15780,0
|
|
20231129,165600,17038733190,15780,15780,15780,15780,0
|
|
20231129,165500,17038733190,15780,15780,15780,15780,0
|
|
20231129,165400,17038733190,15780,15780,15780,15780,0
|
|
20231129,165300,17038733190,15780,15780,15780,15780,0
|
|
20231129,165200,17038733190,15780,15780,15780,15780,29807
|
|
20231129,165100,17038733190,15780,15780,15780,15780,0
|
|
20231129,165000,17038733190,15780,15780,15780,15780,0
|
|
20231129,164900,17038733190,15780,15780,15780,15780,0
|
|
20231129,164800,17038733190,15780,15780,15780,15780,0
|
|
20231129,164700,17038733190,15780,15780,15780,15780,0
|
|
20231129,164600,17038733190,15780,15780,15780,15780,0
|
|
20231129,164500,17038733190,15780,15780,15780,15780,0
|
|
20231129,164400,17038733190,15780,15780,15780,15780,0
|
|
20231129,164300,17038733190,15780,15780,15780,15780,0
|
|
20231129,164200,17038733190,15780,15780,15780,15780,0
|
|
20231129,164100,17038733190,15780,15780,15780,15780,0
|
|
20231129,164000,17038733190,15780,15780,15780,15780,0
|
|
20231129,163900,17038733190,15780,15780,15780,15780,0
|
|
20231129,163800,17038733190,15780,15780,15780,15780,0
|
|
20231129,163700,17038733190,15780,15780,15780,15780,0
|
|
20231129,163600,17038733190,15780,15780,15780,15780,0
|
|
20231129,163500,17038733190,15780,15780,15780,15780,0
|
|
20231129,163400,17038733190,15780,15780,15780,15780,0
|
|
20231129,163300,17038733190,15780,15780,15780,15780,0
|
|
20231129,163200,17038733190,15780,15780,15780,15780,0
|
|
20231129,163100,17038733190,15780,15780,15780,15780,0
|
|
20231129,163000,17038733190,15780,15780,15780,15780,0
|
|
20231129,162900,17038733190,15780,15780,15780,15780,0
|
|
20231129,162800,17038733190,15780,15780,15780,15780,0
|
|
20231129,162700,17038733190,15780,15780,15780,15780,0
|
|
20231129,162600,17038733190,15780,15780,15780,15780,0
|
|
20231129,162500,17038733190,15780,15780,15780,15780,0
|
|
20231129,162400,17038733190,15780,15780,15780,15780,0
|
|
20231129,162300,17038733190,15780,15780,15780,15780,0
|
|
20231129,162200,17038733190,15780,15780,15780,15780,29807
|
|
20231129,162100,17038733190,15780,15780,15780,15780,0
|
|
20231129,162000,17038733190,15780,15780,15780,15780,0
|
|
20231129,161900,17038733190,15780,15780,15780,15780,0
|
|
20231129,161800,17038733190,15780,15780,15780,15780,0
|
|
20231129,161700,17038733190,15780,15780,15780,15780,0
|
|
20231129,161600,17038733190,15780,15780,15780,15780,0
|
|
20231129,161500,17038733190,15780,15780,15780,15780,0
|
|
20231129,161400,17038733190,15780,15780,15780,15780,0
|
|
20231129,161300,17038733190,15780,15780,15780,15780,0
|
|
20231129,161200,17038733190,15780,15780,15780,15780,0
|
|
20231129,161100,17038733190,15780,15780,15780,15780,0
|
|
20231129,161000,17038733190,15780,15780,15780,15780,0
|
|
20231129,160900,17038733190,15780,15780,15780,15780,0
|
|
20231129,160800,17038733190,15780,15780,15780,15780,0
|
|
20231129,160700,17038733190,15780,15780,15780,15780,0
|
|
20231129,160600,17038733190,15780,15780,15780,15780,0
|
|
20231129,160500,17038733190,15780,15780,15780,15780,0
|
|
20231129,160400,17038733190,15780,15780,15780,15780,0
|
|
20231129,160300,17038733190,15780,15780,15780,15780,0
|
|
20231129,160200,17038733190,15780,15780,15780,15780,0
|
|
20231129,160100,17038733190,15780,15780,15780,15780,0
|
|
20231129,160000,17038733190,15780,15780,15780,15780,0
|
|
20231129,155900,17038733190,15780,15780,15780,15780,0
|
|
20231129,155800,17038733190,15780,15780,15780,15780,0
|
|
20231129,155700,17038733190,15780,15780,15780,15780,0
|
|
20231129,155600,17038733190,15780,15780,15780,15780,0
|
|
20231129,155500,17038733190,15780,15780,15780,15780,0
|
|
20231129,155400,17038733190,15780,15780,15780,15780,0
|
|
20231129,155300,17038733190,15780,15780,15780,15780,0
|
|
20231129,155200,17038733190,15780,15780,15780,15780,29807
|
|
20231129,155100,17038733190,15780,15780,15780,15780,0
|
|
20231129,155000,17038733190,15780,15780,15780,15780,0
|
|
20231129,154900,17038733190,15780,15780,15780,15780,0
|
|
20231129,154800,17038733190,15780,15780,15780,15780,0
|
|
20231129,154700,17038733190,15780,15780,15780,15780,0
|
|
20231129,154600,17038733190,15780,15780,15780,15780,0
|
|
20231129,154500,17038733190,15780,15780,15780,15780,0
|
|
20231129,154400,17038733190,15780,15780,15780,15780,0
|
|
20231129,154300,17038733190,15780,15780,15780,15780,0
|
|
20231129,154200,17038733190,15780,15780,15780,15780,0
|
|
20231129,154100,17038733190,15780,15780,15780,15780,0
|
|
20231129,154000,17038733190,15780,15780,15780,15780,0
|
|
20231129,153900,17038733190,15780,15780,15780,15780,0
|
|
20231129,153800,17038733190,15780,15780,15780,15780,0
|
|
20231129,153700,17038733190,15780,15780,15780,15780,0
|
|
20231129,153600,17038733190,15780,15780,15780,15780,0
|
|
20231129,153500,17038733190,15780,15780,15780,15780,0
|
|
20231129,153400,17038733190,15780,15780,15780,15780,0
|
|
20231129,153300,17038733190,15780,15780,15780,15780,0
|
|
20231129,153200,17038733190,15780,15780,15780,15780,0
|
|
20231129,153100,17038733190,15780,15780,15780,15780,0
|
|
20231129,153000,17038733190,15780,15780,15780,15780,29807
|
|
20231129,152900,16568378730,15810,15810,15810,15810,0
|
|
20231129,152800,16568378730,15810,15810,15810,15810,0
|
|
20231129,152700,16568378730,15810,15810,15810,15810,0
|
|
20231129,152600,16568378730,15810,15810,15810,15810,0
|
|
20231129,152500,16568378730,15810,15810,15810,15810,0
|
|
20231129,152400,16568378730,15810,15810,15810,15810,0
|
|
20231129,152300,16568378730,15810,15810,15810,15810,0
|
|
20231129,152200,16568378730,15810,15810,15810,15810,0
|
|
20231129,152100,16568378730,15810,15810,15810,15810,0
|
|
20231129,152000,16568378730,15810,15810,15810,15810,0
|
|
20231129,151900,16568378730,15810,15810,15820,15810,3278
|
|
20231129,151800,16516548230,15810,15820,15820,15800,2119
|
|
20231129,151700,16483044010,15810,15830,15830,15810,4331
|
|
20231129,151600,16414519500,15830,15820,15830,15820,6621
|
|
20231129,151500,16309752630,15820,15820,15820,15810,1853
|
|
20231129,151400,16280446690,15810,15770,15820,15770,5347
|
|
20231129,151300,16196003220,15770,15770,15770,15760,2725
|
|
20231129,151200,16153033240,15760,15770,15770,15760,2079
|
|
20231129,151100,16120256730,15770,15770,15770,15760,1903
|
|
20231129,151000,16090251170,15770,15770,15780,15760,1970
|
|
20231129,150900,16059191860,15780,15790,15800,15770,4092
|
|
20231129,150800,15994601850,15800,15830,15830,15790,1492
|
|
20231129,150700,15971026670,15830,15840,15840,15780,4927
|
|
20231129,150600,15893164510,15840,15820,15840,15810,2049
|
|
20231129,150500,15860739150,15830,15820,15830,15810,1914
|
|
20231129,150400,15830443810,15830,15830,15850,15820,3522
|
|
20231129,150300,15774689640,15850,15840,15850,15820,5884
|
|
20231129,150200,15681491610,15830,15830,15840,15820,2358
|
|
20231129,150100,15644143200,15830,15840,15840,15820,1753
|
|
20231129,150000,15616380210,15840,15840,15840,15830,2364
|
|
20231129,145900,15578934740,15840,15840,15840,15810,4053
|
|
20231129,145800,15514778830,15830,15820,15840,15820,7223
|
|
20231129,145700,15400422820,15820,15830,15830,15820,2634
|
|
20231129,145600,15358730010,15830,15840,15840,15820,2859
|
|
20231129,145500,15313465400,15840,15820,15840,15800,4375
|
|
20231129,145400,15244204990,15820,15790,15830,15790,1545
|
|
20231129,145300,15219763300,15830,15820,15830,15790,3866
|
|
20231129,145200,15158609520,15820,15820,15830,15800,2037
|
|
20231129,145100,15126397880,15800,15810,15830,15800,2886
|
|
20231129,145000,15080750720,15810,15810,15820,15800,2405
|
|
20231129,144900,15042726430,15810,15810,15820,15800,7302
|
|
20231129,144800,14927225410,15820,15810,15820,15800,2401
|
|
20231129,144700,14889266690,15810,15790,15810,15790,1515
|
|
20231129,144600,14865326540,15790,15760,15800,15760,1922
|
|
20231129,144500,14834971810,15770,15800,15800,15770,2126
|
|
20231129,144400,14801392070,15800,15800,15820,15780,3184
|
|
20231129,144300,14751098320,15800,15800,15810,15790,1922
|
|
20231129,144200,14720730230,15790,15810,15830,15790,5577
|
|
20231129,144100,14632540940,15810,15780,15810,15780,2457
|
|
20231129,144000,14593716070,15770,15790,15800,15760,7477
|
|
20231129,143900,14475646610,15790,15760,15800,15750,3342
|
|
20231129,143800,14422909960,15800,15770,15800,15750,3162
|
|
20231129,143700,14373060610,15760,15780,15790,15760,2072
|
|
20231129,143600,14340369050,15780,15780,15810,15760,5417
|
|
20231129,143500,14254842650,15760,15760,15800,15750,4783
|
|
20231129,143400,14179412420,15770,15800,15810,15760,3344
|
|
20231129,143300,14126634800,15800,15810,15820,15760,2480
|
|
20231129,143200,14087471940,15770,15800,15820,15770,3241
|
|
20231129,143100,14036299440,15800,15790,15820,15770,4646
|
|
20231129,143000,13962962430,15800,15820,15830,15790,3144
|
|
20231129,142900,13913261420,15810,15820,15840,15800,4321
|
|
20231129,142800,13844923070,15820,15810,15840,15810,8962
|
|
20231129,142700,13703116580,15840,15830,15840,15820,4113
|
|
20231129,142600,13637996940,15830,15830,15840,15830,2948
|
|
20231129,142500,13591306070,15840,15840,15850,15830,4019
|
|
20231129,142400,13527621940,15850,15820,15850,15820,6723
|
|
20231129,142300,13421148520,15830,15810,15830,15810,7188
|
|
20231129,142200,13307445870,15810,15800,15820,15800,15273
|
|
20231129,142100,13066000640,15800,15800,15800,15790,1601
|
|
20231129,142000,13040704910,15800,15790,15800,15790,3081
|
|
20231129,141900,12992030210,15800,15780,15800,15780,2017
|
|
20231129,141800,12960166300,15790,15790,15800,15780,3019
|
|
20231129,141700,12912492940,15780,15780,15790,15770,2545
|
|
20231129,141600,12872325380,15780,15790,15790,15780,2227
|
|
20231129,141500,12837175400,15770,15780,15790,15770,3659
|
|
20231129,141400,12779432000,15790,15780,15790,15770,2617
|
|
20231129,141300,12738126670,15780,15790,15790,15770,4240
|
|
20231129,141200,12671212280,15780,15770,15790,15770,1819
|
|
20231129,141100,12642498930,15790,15790,15800,15770,6085
|
|
20231129,141000,12546429650,15790,15800,15800,15760,2953
|
|
20231129,140900,12499817720,15790,15790,15790,15790,1985
|
|
20231129,140800,12468474570,15780,15800,15800,15780,1889
|
|
20231129,140700,12438632500,15800,15790,15800,15780,2265
|
|
20231129,140600,12402862570,15790,15790,15800,15790,2399
|
|
20231129,140500,12364964280,15790,15800,15800,15790,1593
|
|
20231129,140400,12339802130,15800,15800,15800,15790,2498
|
|
20231129,140300,12300343030,15800,15790,15800,15780,2532
|
|
20231129,140200,12260362190,15790,15790,15790,15780,2622
|
|
20231129,140100,12218972110,15780,15780,15790,15770,5498
|
|
20231129,140000,12132213700,15770,15780,15780,15770,2061
|
|
20231129,135900,12099694910,15780,15770,15780,15770,1785
|
|
20231129,135800,12071528470,15780,15780,15780,15760,4044
|
|
20231129,135700,12007722930,15770,15780,15780,15770,1119
|
|
20231129,135600,11990068410,15780,15760,15780,15750,907
|
|
20231129,135500,11975766060,15750,15770,15780,15750,2290
|
|
20231129,135400,11939657750,15770,15770,15770,15760,2129
|
|
20231129,135300,11906089760,15770,15770,15780,15760,6924
|
|
20231129,135200,11796929460,15780,15770,15780,15760,3232
|
|
20231129,135100,11745959540,15760,15760,15770,15760,1040
|
|
20231129,135000,11729566670,15760,15760,15760,15750,1241
|
|
20231129,134900,11710013840,15750,15770,15780,15750,4312
|
|
20231129,134800,11642016280,15770,15770,15770,15760,992
|
|
20231129,134700,11626376040,15770,15780,15780,15750,7753
|
|
20231129,134600,11504160740,15780,15770,15780,15750,1759
|
|
20231129,134500,11476433180,15780,15760,15780,15750,504
|
|
20231129,134400,11468487350,15750,15770,15790,15750,3647
|
|
20231129,134300,11410952450,15770,15760,15780,15750,1070
|
|
20231129,134200,11394080330,15760,15750,15780,15750,1057
|
|
20231129,134100,11377423780,15740,15750,15780,15740,1252
|
|
20231129,134000,11357687810,15740,15770,15780,15740,1855
|
|
20231129,133900,11328438890,15770,15750,15770,15740,945
|
|
20231129,133800,11313547790,15750,15750,15780,15720,3025
|
|
20231129,133700,11265898320,15750,15750,15760,15740,1793
|
|
20231129,133600,11237665110,15750,15760,15770,15750,1706
|
|
20231129,133500,11210772410,15750,15780,15790,15740,2592
|
|
20231129,133400,11169923950,15780,15780,15790,15760,1247
|
|
20231129,133300,11150247350,15780,15790,15790,15770,1151
|
|
20231129,133200,11132078670,15790,15780,15790,15770,1282
|
|
20231129,133100,11111843960,15790,15800,15800,15790,2253
|
|
20231129,133000,11076262240,15800,15810,15810,15790,2689
|
|
20231129,132900,11033773480,15810,15810,15810,15800,2509
|
|
20231129,132800,10994125490,15810,15800,15810,15790,1919
|
|
20231129,132700,10963795440,15800,15800,15810,15790,14024
|
|
20231129,132600,10742209710,15790,15800,15800,15790,2267
|
|
20231129,132500,10706391760,15800,15790,15800,15790,2753
|
|
20231129,132400,10662918960,15790,15780,15790,15780,807
|
|
20231129,132300,10650179640,15770,15790,15790,15770,515
|
|
20231129,132200,10642052720,15790,15790,15790,15770,2404
|
|
20231129,132100,10604121920,15780,15790,15800,15780,1929
|
|
20231129,132000,10573654770,15800,15760,15800,15760,24372
|
|
20231129,131900,10188780160,15760,15760,15770,15750,1743
|
|
20231129,131800,10161310210,15770,15780,15780,15770,3363
|
|
20231129,131700,10108250690,15770,15780,15780,15760,1185
|
|
20231129,131600,10089558560,15780,15770,15780,15760,2899
|
|
20231129,131500,10043832330,15760,15760,15760,15750,3199
|
|
20231129,131400,9993417040,15760,15750,15760,15740,1305
|
|
20231129,131300,9972862330,15750,15750,15750,15740,1388
|
|
20231129,131200,9951003260,15740,15740,15740,15740,1683
|
|
20231129,131100,9924512840,15740,15740,15750,15730,1245
|
|
20231129,131000,9904916090,15740,15740,15740,15730,988
|
|
20231129,130900,9889365490,15730,15740,15740,15720,956
|
|
20231129,130800,9874328020,15740,15730,15740,15700,1200
|
|
20231129,130700,9855452550,15730,15730,15740,15700,2169
|
|
20231129,130600,9821362290,15740,15720,15740,15710,1262
|
|
20231129,130500,9801515960,15720,15720,15730,15700,3033
|
|
20231129,130400,9753848130,15730,15730,15730,15720,910
|
|
20231129,130300,9739536930,15720,15730,15740,15720,1061
|
|
20231129,130200,9722850520,15730,15710,15730,15710,1427
|
|
20231129,130100,9700421300,15710,15720,15730,15700,4000
|
|
20231129,130000,9637572370,15730,15730,15740,15720,1501
|
|
20231129,125900,9613967140,15730,15740,15740,15730,1424
|
|
20231129,125800,9591564960,15740,15740,15750,15730,367
|
|
20231129,125700,9585788420,15730,15740,15740,15720,976
|
|
20231129,125600,9570435630,15730,15750,15750,15720,2777
|
|
20231129,125500,9526734530,15750,15750,15750,15740,1402
|
|
20231129,125400,9504653320,15750,15750,15750,15740,474
|
|
20231129,125300,9497187860,15740,15750,15750,15740,1533
|
|
20231129,125200,9473043730,15750,15750,15750,15740,2431
|
|
20231129,125100,9434756540,15750,15730,15750,15730,1590
|
|
20231129,125000,9409724180,15740,15730,15740,15720,3611
|
|
20231129,124900,9352922720,15730,15720,15730,15720,1130
|
|
20231129,124800,9335158530,15720,15710,15720,15710,1541
|
|
20231129,124700,9310941180,15710,15700,15710,15690,1284
|
|
20231129,124600,9290782910,15690,15700,15700,15690,683
|
|
20231129,124500,9280063210,15700,15700,15700,15660,2307
|
|
20231129,124400,9243911260,15700,15700,15710,15670,2111
|
|
20231129,124300,9210780510,15710,15700,15710,15700,654
|
|
20231129,124200,9200509670,15700,15710,15710,15690,1234
|
|
20231129,124100,9181135630,15710,15690,15710,15690,1381
|
|
20231129,124000,9159454470,15700,15710,15710,15700,955
|
|
20231129,123900,9144454790,15710,15710,15720,15710,406
|
|
20231129,123800,9138074350,15710,15680,15710,15670,5579
|
|
20231129,123700,9050546410,15680,15700,15700,15680,1936
|
|
20231129,123600,9020173130,15700,15710,15710,15690,1320
|
|
20231129,123500,8999450430,15720,15710,15720,15700,2027
|
|
20231129,123400,8967619510,15720,15700,15720,15700,559
|
|
20231129,123300,8958838080,15700,15720,15720,15700,934
|
|
20231129,123200,8944165970,15720,15720,15720,15710,544
|
|
20231129,123100,8935616070,15720,15710,15720,15700,562
|
|
20231129,123000,8926784230,15710,15710,15710,15700,629
|
|
20231129,122900,8916902660,15710,15700,15710,15700,745
|
|
20231129,122800,8905201680,15700,15710,15710,15700,1253
|
|
20231129,122700,8885520190,15710,15730,15730,15700,2746
|
|
20231129,122600,8842392330,15720,15740,15740,15700,2274
|
|
20231129,122500,8806648930,15730,15740,15740,15730,1016
|
|
20231129,122400,8790663060,15730,15740,15740,15720,493
|
|
20231129,122300,8782907480,15730,15740,15750,15730,566
|
|
20231129,122200,8773997690,15740,15740,15750,15730,602
|
|
20231129,122100,8764525160,15730,15740,15750,15730,927
|
|
20231129,122000,8749938310,15730,15750,15750,15730,753
|
|
20231129,121900,8738085700,15740,15740,15740,15720,593
|
|
20231129,121800,8728756770,15750,15740,15750,15710,5117
|
|
20231129,121700,8648320880,15730,15750,15750,15730,674
|
|
20231129,121600,8637711170,15750,15750,15750,15740,1354
|
|
20231129,121500,8616393580,15750,15750,15750,15740,441
|
|
20231129,121400,8609448340,15740,15730,15750,15730,970
|
|
20231129,121300,8594182670,15740,15740,15740,15730,1330
|
|
20231129,121200,8573253000,15730,15730,15730,15720,262
|
|
20231129,121100,8569131750,15720,15730,15730,15720,1141
|
|
20231129,121000,8551183950,15720,15730,15730,15720,1903
|
|
20231129,120900,8521261780,15730,15720,15730,15710,976
|
|
20231129,120800,8505914350,15720,15720,15720,15710,1978
|
|
20231129,120700,8474820220,15720,15730,15730,15710,2104
|
|
20231129,120600,8441746600,15720,15740,15740,15710,2577
|
|
20231129,120500,8401218410,15740,15740,15740,15730,1444
|
|
20231129,120400,8378503480,15740,15750,15750,15730,884
|
|
20231129,120300,8364590270,15750,15740,15760,15740,3881
|
|
20231129,120200,8303458510,15740,15760,15760,15730,661
|
|
20231129,120100,8293054060,15760,15750,15760,15750,976
|
|
20231129,120000,8277680140,15760,15760,15770,15720,984
|
|
20231129,115900,8262176750,15760,15760,15770,15760,472
|
|
20231129,115800,8254733840,15760,15770,15770,15760,975
|
|
20231129,115700,8239360290,15760,15780,15780,15710,2241
|
|
20231129,115600,8204097090,15780,15780,15780,15770,1098
|
|
20231129,115500,8186776150,15780,15750,15780,15720,3968
|
|
20231129,115400,8124335230,15750,15760,15760,15750,995
|
|
20231129,115300,8108658590,15780,15760,15780,15760,663
|
|
20231129,115200,8098204660,15760,15760,15770,15760,1549
|
|
20231129,115100,8073787940,15760,15760,15770,15750,1060
|
|
20231129,115000,8057084870,15760,15790,15790,15750,3502
|
|
20231129,114900,8001877160,15790,15770,15790,15770,782
|
|
20231129,114800,7989534440,15780,15800,15800,15780,1809
|
|
20231129,114700,7960978060,15790,15790,15800,15780,769
|
|
20231129,114600,7948835290,15790,15790,15800,15780,1972
|
|
20231129,114500,7917696070,15790,15780,15790,15780,4252
|
|
20231129,114400,7850561790,15780,15780,15790,15770,1241
|
|
20231129,114300,7830978850,15780,15790,15790,15780,2639
|
|
20231129,114200,7789328570,15790,15790,15790,15780,634
|
|
20231129,114100,7779321950,15790,15790,15790,15760,590
|
|
20231129,114000,7770011750,15780,15790,15790,15770,846
|
|
20231129,113900,7756660090,15790,15780,15800,15780,1125
|
|
20231129,113800,7738895730,15790,15790,15800,15770,2027
|
|
20231129,113700,7706899860,15790,15800,15800,15790,935
|
|
20231129,113600,7692132570,15800,15780,15800,15770,5054
|
|
20231129,113500,7612285140,15790,15780,15800,15780,4067
|
|
20231129,113400,7548083570,15790,15790,15800,15790,5972
|
|
20231129,113300,7453738850,15790,15770,15790,15770,8140
|
|
20231129,113200,7325229870,15770,15770,15780,15760,1237
|
|
20231129,113100,7305724680,15780,15770,15790,15760,4432
|
|
20231129,113000,7235782610,15770,15760,15780,15750,985
|
|
20231129,112900,7220248850,15760,15760,15770,15760,1738
|
|
20231129,112800,7192853690,15760,15750,15760,15740,1928
|
|
20231129,112700,7162486340,15750,15730,15750,15720,1028
|
|
20231129,112600,7146317090,15730,15740,15740,15720,1368
|
|
20231129,112500,7124793090,15730,15770,15780,15730,7285
|
|
20231129,112400,7010039110,15780,15790,15790,15770,2648
|
|
20231129,112300,6968247330,15790,15790,15800,15790,2752
|
|
20231129,112200,6924790240,15800,15780,15800,15780,1946
|
|
20231129,112100,6894062230,15780,15770,15790,15770,1439
|
|
20231129,112000,6871357400,15770,15770,15780,15760,3621
|
|
20231129,111900,6814253420,15770,15810,15810,15770,4250
|
|
20231129,111800,6747150700,15810,15800,15810,15790,8697
|
|
20231129,111700,6609728960,15800,15800,15800,15790,8927
|
|
20231129,111600,6468682820,15800,15750,15800,15750,11301
|
|
20231129,111500,6290518810,15750,15740,15750,15730,3403
|
|
20231129,111400,6236946220,15740,15720,15750,15700,16415
|
|
20231129,111300,5978551160,15720,15690,15720,15690,5386
|
|
20231129,111200,5893943760,15700,15680,15710,15660,1749
|
|
20231129,111100,5866515390,15670,15690,15700,15670,4662
|
|
20231129,111000,5793356830,15690,15700,15700,15680,678
|
|
20231129,110900,5782719540,15690,15690,15700,15690,2402
|
|
20231129,110800,5745025490,15700,15710,15710,15690,1499
|
|
20231129,110700,5721491290,15700,15710,15730,15700,2846
|
|
20231129,110600,5676745900,15710,15680,15730,15670,10005
|
|
20231129,110500,5519637130,15670,15670,15680,15660,3030
|
|
20231129,110400,5472145720,15670,15650,15670,15640,4241
|
|
20231129,110300,5405725790,15640,15640,15650,15640,3365
|
|
20231129,110200,5353071410,15640,15630,15640,15630,1208
|
|
20231129,110100,5334187080,15630,15610,15630,15600,1827
|
|
20231129,110000,5305671410,15610,15630,15630,15610,2371
|
|
20231129,105900,5268647020,15620,15640,15640,15610,1286
|
|
20231129,105800,5248549510,15650,15630,15650,15630,714
|
|
20231129,105700,5237378910,15620,15650,15660,15620,2835
|
|
20231129,105600,5193023390,15650,15670,15670,15640,1948
|
|
20231129,105500,5162527940,15680,15670,15680,15660,1130
|
|
20231129,105400,5144822740,15660,15700,15700,15630,840
|
|
20231129,105300,5131659600,15710,15650,15760,15630,19193
|
|
20231129,105200,4830628580,15640,15520,15690,15520,23996
|
|
20231129,105100,4456035510,15530,15530,15530,15520,1611
|
|
20231129,105000,4431016790,15540,15540,15540,15530,811
|
|
20231129,104900,4418419010,15530,15570,15570,15530,2634
|
|
20231129,104800,4377459910,15560,15550,15570,15550,512
|
|
20231129,104700,4369492890,15560,15560,15560,15550,657
|
|
20231129,104600,4359270810,15570,15570,15570,15560,1031
|
|
20231129,104500,4343218190,15570,15580,15580,15560,1914
|
|
20231129,104400,4313421250,15580,15580,15580,15570,2157
|
|
20231129,104300,4279826440,15580,15600,15600,15580,2179
|
|
20231129,104200,4245846260,15600,15590,15620,15590,2867
|
|
20231129,104100,4201118940,15600,15630,15640,15600,4548
|
|
20231129,104000,4130042280,15630,15560,15640,15550,12952
|
|
20231129,103900,3928044240,15560,15530,15560,15530,2791
|
|
20231129,103800,3884652250,15530,15510,15530,15510,5012
|
|
20231129,103700,3806848850,15520,15510,15520,15510,113
|
|
20231129,103600,3805095120,15510,15510,15520,15510,2206
|
|
20231129,103500,3770864640,15510,15510,15510,15500,214
|
|
20231129,103400,3767545910,15510,15520,15520,15510,1262
|
|
20231129,103300,3747971860,15520,15510,15520,15510,375
|
|
20231129,103200,3742152390,15510,15520,15520,15510,637
|
|
20231129,103100,3732270040,15520,15520,15520,15510,667
|
|
20231129,103000,3721919300,15520,15510,15520,15500,1190
|
|
20231129,102900,3703462590,15510,15490,15510,15490,1292
|
|
20231129,102800,3683439800,15490,15480,15490,15480,339
|
|
20231129,102700,3678189880,15480,15490,15490,15480,88
|
|
20231129,102600,3676826960,15480,15470,15480,15470,104
|
|
20231129,102500,3675217910,15460,15470,15480,15460,296
|
|
20231129,102400,3670638980,15480,15490,15500,15470,345
|
|
20231129,102300,3665298980,15500,15490,15500,15480,2306
|
|
20231129,102200,3629561020,15470,15470,15510,15470,3692
|
|
20231129,102100,3572362300,15460,15430,15480,15430,4979
|
|
20231129,102000,3495398800,15430,15420,15440,15420,647
|
|
20231129,101900,3485420020,15420,15430,15440,15410,1907
|
|
20231129,101800,3456013140,15440,15470,15470,15430,2042
|
|
20231129,101700,3424452110,15470,15490,15490,15470,1138
|
|
20231129,101600,3406837550,15490,15510,15510,15490,1220
|
|
20231129,101500,3387926950,15500,15520,15520,15500,563
|
|
20231129,101400,3379198510,15510,15520,15520,15500,662
|
|
20231129,101300,3368933860,15520,15510,15520,15510,498
|
|
20231129,101200,3361209380,15510,15520,15520,15510,420
|
|
20231129,101100,3354693790,15520,15540,15540,15500,2217
|
|
20231129,101000,3320302750,15540,15560,15560,15530,442
|
|
20231129,100900,3313427620,15560,15590,15590,15530,4459
|
|
20231129,100800,3243970220,15590,15570,15600,15550,8881
|
|
20231129,100700,3105629050,15570,15560,15570,15550,4687
|
|
20231129,100600,3032673250,15560,15560,15570,15550,2597
|
|
20231129,100500,2992275810,15550,15520,15550,15520,13423
|
|
20231129,100400,2783743190,15520,15470,15520,15470,17027
|
|
20231129,100300,2519937930,15470,15470,15470,15460,2614
|
|
20231129,100200,2479507960,15470,15470,15480,15460,6820
|
|
20231129,100100,2373974240,15470,15450,15470,15430,2113
|
|
20231129,100000,2341316330,15450,15400,15450,15400,2653
|
|
20231129,095900,2300375380,15400,15410,15410,15400,623
|
|
20231129,095800,2290780860,15400,15410,15420,15400,1431
|
|
20231129,095700,2268737220,15410,15390,15420,15390,5956
|
|
20231129,095600,2177036770,15390,15380,15390,15380,715
|
|
20231129,095500,2166034760,15390,15360,15390,15360,426
|
|
20231129,095400,2159481910,15360,15350,15380,15350,758
|
|
20231129,095300,2147833580,15330,15300,15350,15300,706
|
|
20231129,095200,2137006860,15290,15290,15290,15270,956
|
|
20231129,095100,2122398820,15280,15280,15310,15280,2739
|
|
20231129,095000,2080520190,15280,15270,15290,15270,802
|
|
20231129,094900,2068271330,15270,15290,15290,15270,576
|
|
20231129,094800,2059471990,15280,15280,15290,15280,1203
|
|
20231129,094700,2041087720,15290,15280,15290,15280,680
|
|
20231129,094600,2030696980,15280,15290,15290,15280,560
|
|
20231129,094500,2022135590,15300,15280,15300,15280,670
|
|
20231129,094400,2011891360,15290,15310,15310,15290,383
|
|
20231129,094300,2006033210,15300,15280,15300,15280,946
|
|
20231129,094200,1991569030,15280,15310,15310,15280,1969
|
|
20231129,094100,1961471610,15310,15330,15330,15300,3032
|
|
20231129,094000,1915041280,15340,15340,15340,15320,141
|
|
20231129,093900,1912880100,15320,15320,15360,15310,860
|
|
20231129,093800,1899704200,15320,15370,15370,15320,3220
|
|
20231129,093700,1850306470,15370,15340,15370,15330,225
|
|
20231129,093600,1846854530,15330,15400,15400,15330,5005
|
|
20231129,093500,1769974200,15400,15380,15400,15380,2837
|
|
20231129,093400,1726306850,15370,15350,15370,15340,2748
|
|
20231129,093300,1684089060,15360,15350,15360,15350,1515
|
|
20231129,093200,1660833760,15350,15340,15350,15330,3786
|
|
20231129,093100,1602725160,15340,15330,15340,15320,916
|
|
20231129,093000,1588684070,15330,15340,15340,15330,797
|
|
20231129,092900,1576465150,15340,15330,15340,15330,550
|
|
20231129,092800,1568033330,15330,15320,15340,15320,2140
|
|
20231129,092700,1535226810,15320,15300,15320,15300,1838
|
|
20231129,092600,1507093340,15300,15360,15370,15300,3632
|
|
20231129,092500,1451384130,15370,15350,15370,15350,1765
|
|
20231129,092400,1424268510,15350,15320,15350,15320,2823
|
|
20231129,092300,1380967960,15330,15320,15330,15310,419
|
|
20231129,092200,1374548830,15320,15300,15340,15300,1719
|
|
20231129,092100,1348234730,15300,15320,15350,15290,6112
|
|
20231129,092000,1254631100,15320,15280,15320,15270,4171
|
|
20231129,091900,1190886000,15270,15250,15270,15240,1361
|
|
20231129,091800,1170116400,15250,15240,15250,15220,2266
|
|
20231129,091700,1135602360,15240,15230,15240,15220,1331
|
|
20231129,091600,1115333630,15230,15220,15230,15220,949
|
|
20231129,091500,1100884640,15220,15200,15230,15200,1112
|
|
20231129,091400,1083958140,15190,15190,15200,15190,2283
|
|
20231129,091300,1049267450,15190,15180,15200,15180,2326
|
|
20231129,091200,1013957130,15180,15170,15180,15170,3161
|
|
20231129,091100,965974070,15180,15180,15200,15170,6445
|
|
20231129,091000,868179230,15190,15190,15200,15170,5580
|
|
20231129,090900,783463380,15190,15250,15250,15190,3102
|
|
20231129,090800,736248740,15250,15250,15260,15230,796
|
|
20231129,090700,724112790,15230,15210,15230,15200,3657
|
|
20231129,090600,668491440,15200,15240,15240,15200,3913
|
|
20231129,090500,608924250,15240,15280,15280,15230,3316
|
|
20231129,090400,558341930,15280,15290,15290,15260,2472
|
|
20231129,090300,520578780,15280,15350,15360,15280,3865
|
|
20231129,090200,461314810,15350,15260,15350,15250,5225
|
|
20231129,090100,381356190,15270,15250,15270,15200,1408
|
|
20231129,090000,359898100,15250,15170,15250,15170,22758
|