760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,213700,5218856960,13570,13570,13570,13570,2436
|
|
20241127,213600,5218856960,13570,13570,13570,13570,0
|
|
20241127,213500,5218856960,13570,13570,13570,13570,0
|
|
20241127,213400,5218856960,13570,13570,13570,13570,0
|
|
20241127,213300,5218856960,13570,13570,13570,13570,0
|
|
20241127,213200,5218856960,13570,13570,13570,13570,0
|
|
20241127,213100,5218856960,13570,13570,13570,13570,0
|
|
20241127,213000,5218856960,13570,13570,13570,13570,0
|
|
20241127,212900,5218856960,13570,13570,13570,13570,0
|
|
20241127,212800,5218856960,13570,13570,13570,13570,0
|
|
20241127,212700,5218856960,13570,13570,13570,13570,0
|
|
20241127,212600,5218856960,13570,13570,13570,13570,0
|
|
20241127,212500,5218856960,13570,13570,13570,13570,0
|
|
20241127,212400,5218856960,13570,13570,13570,13570,0
|
|
20241127,212300,5218856960,13570,13570,13570,13570,0
|
|
20241127,212200,5218856960,13570,13570,13570,13570,0
|
|
20241127,212100,5218856960,13570,13570,13570,13570,0
|
|
20241127,212000,5218856960,13570,13570,13570,13570,0
|
|
20241127,211900,5218856960,13570,13570,13570,13570,0
|
|
20241127,211800,5218856960,13570,13570,13570,13570,0
|
|
20241127,211700,5218856960,13570,13570,13570,13570,0
|
|
20241127,211600,5218856960,13570,13570,13570,13570,0
|
|
20241127,211500,5218856960,13570,13570,13570,13570,0
|
|
20241127,211400,5218856960,13570,13570,13570,13570,0
|
|
20241127,211300,5218856960,13570,13570,13570,13570,0
|
|
20241127,211200,5218856960,13570,13570,13570,13570,0
|
|
20241127,211100,5218856960,13570,13570,13570,13570,0
|
|
20241127,211000,5218856960,13570,13570,13570,13570,0
|
|
20241127,210900,5218856960,13570,13570,13570,13570,0
|
|
20241127,210800,5218856960,13570,13570,13570,13570,0
|
|
20241127,210700,5218856960,13570,13570,13570,13570,2436
|
|
20241127,210600,5218856960,13570,13570,13570,13570,0
|
|
20241127,210500,5218856960,13570,13570,13570,13570,0
|
|
20241127,210400,5218856960,13570,13570,13570,13570,0
|
|
20241127,210300,5218856960,13570,13570,13570,13570,0
|
|
20241127,210200,5218856960,13570,13570,13570,13570,0
|
|
20241127,210100,5218856960,13570,13570,13570,13570,0
|
|
20241127,210000,5218856960,13570,13570,13570,13570,0
|
|
20241127,205900,5218856960,13570,13570,13570,13570,0
|
|
20241127,205800,5218856960,13570,13570,13570,13570,0
|
|
20241127,205700,5218856960,13570,13570,13570,13570,0
|
|
20241127,205600,5218856960,13570,13570,13570,13570,0
|
|
20241127,205500,5218856960,13570,13570,13570,13570,0
|
|
20241127,205400,5218856960,13570,13570,13570,13570,0
|
|
20241127,205300,5218856960,13570,13570,13570,13570,0
|
|
20241127,205200,5218856960,13570,13570,13570,13570,0
|
|
20241127,205100,5218856960,13570,13570,13570,13570,0
|
|
20241127,205000,5218856960,13570,13570,13570,13570,0
|
|
20241127,204900,5218856960,13570,13570,13570,13570,0
|
|
20241127,204800,5218856960,13570,13570,13570,13570,0
|
|
20241127,204700,5218856960,13570,13570,13570,13570,0
|
|
20241127,204600,5218856960,13570,13570,13570,13570,0
|
|
20241127,204500,5218856960,13570,13570,13570,13570,0
|
|
20241127,204400,5218856960,13570,13570,13570,13570,0
|
|
20241127,204300,5218856960,13570,13570,13570,13570,0
|
|
20241127,204200,5218856960,13570,13570,13570,13570,0
|
|
20241127,204100,5218856960,13570,13570,13570,13570,0
|
|
20241127,204000,5218856960,13570,13570,13570,13570,0
|
|
20241127,203900,5218856960,13570,13570,13570,13570,0
|
|
20241127,203800,5218856960,13570,13570,13570,13570,0
|
|
20241127,203700,5218856960,13570,13570,13570,13570,2436
|
|
20241127,203600,5218856960,13570,13570,13570,13570,0
|
|
20241127,203500,5218856960,13570,13570,13570,13570,0
|
|
20241127,203400,5218856960,13570,13570,13570,13570,0
|
|
20241127,203300,5218856960,13570,13570,13570,13570,0
|
|
20241127,203200,5218856960,13570,13570,13570,13570,0
|
|
20241127,203100,5218856960,13570,13570,13570,13570,0
|
|
20241127,203000,5218856960,13570,13570,13570,13570,0
|
|
20241127,202900,5218856960,13570,13570,13570,13570,0
|
|
20241127,202800,5218856960,13570,13570,13570,13570,0
|
|
20241127,202700,5218856960,13570,13570,13570,13570,0
|
|
20241127,202600,5218856960,13570,13570,13570,13570,0
|
|
20241127,202500,5218856960,13570,13570,13570,13570,0
|
|
20241127,202400,5218856960,13570,13570,13570,13570,0
|
|
20241127,202300,5218856960,13570,13570,13570,13570,0
|
|
20241127,202200,5218856960,13570,13570,13570,13570,0
|
|
20241127,202100,5218856960,13570,13570,13570,13570,0
|
|
20241127,202000,5218856960,13570,13570,13570,13570,0
|
|
20241127,201900,5218856960,13570,13570,13570,13570,0
|
|
20241127,201800,5218856960,13570,13570,13570,13570,0
|
|
20241127,201700,5218856960,13570,13570,13570,13570,0
|
|
20241127,201600,5218856960,13570,13570,13570,13570,0
|
|
20241127,201500,5218856960,13570,13570,13570,13570,0
|
|
20241127,201400,5218856960,13570,13570,13570,13570,0
|
|
20241127,201300,5218856960,13570,13570,13570,13570,0
|
|
20241127,201200,5218856960,13570,13570,13570,13570,0
|
|
20241127,201100,5218856960,13570,13570,13570,13570,0
|
|
20241127,201000,5218856960,13570,13570,13570,13570,0
|
|
20241127,200900,5218856960,13570,13570,13570,13570,0
|
|
20241127,200800,5218856960,13570,13570,13570,13570,0
|
|
20241127,200700,5218856960,13570,13570,13570,13570,2436
|
|
20241127,200600,5218856960,13570,13570,13570,13570,0
|
|
20241127,200500,5218856960,13570,13570,13570,13570,0
|
|
20241127,200400,5218856960,13570,13570,13570,13570,0
|
|
20241127,200300,5218856960,13570,13570,13570,13570,0
|
|
20241127,200200,5218856960,13570,13570,13570,13570,0
|
|
20241127,200100,5218856960,13570,13570,13570,13570,0
|
|
20241127,200000,5218856960,13570,13570,13570,13570,0
|
|
20241127,195900,5218856960,13570,13570,13570,13570,0
|
|
20241127,195800,5218856960,13570,13570,13570,13570,0
|
|
20241127,195700,5218856960,13570,13570,13570,13570,0
|
|
20241127,195600,5218856960,13570,13570,13570,13570,0
|
|
20241127,195500,5218856960,13570,13570,13570,13570,0
|
|
20241127,195400,5218856960,13570,13570,13570,13570,0
|
|
20241127,195300,5218856960,13570,13570,13570,13570,0
|
|
20241127,195200,5218856960,13570,13570,13570,13570,0
|
|
20241127,195100,5218856960,13570,13570,13570,13570,0
|
|
20241127,195000,5218856960,13570,13570,13570,13570,0
|
|
20241127,194900,5218856960,13570,13570,13570,13570,0
|
|
20241127,194800,5218856960,13570,13570,13570,13570,0
|
|
20241127,194700,5218856960,13570,13570,13570,13570,0
|
|
20241127,194600,5218856960,13570,13570,13570,13570,0
|
|
20241127,194500,5218856960,13570,13570,13570,13570,0
|
|
20241127,194400,5218856960,13570,13570,13570,13570,0
|
|
20241127,194300,5218856960,13570,13570,13570,13570,0
|
|
20241127,194200,5218856960,13570,13570,13570,13570,0
|
|
20241127,194100,5218856960,13570,13570,13570,13570,0
|
|
20241127,194000,5218856960,13570,13570,13570,13570,0
|
|
20241127,193900,5218856960,13570,13570,13570,13570,0
|
|
20241127,193800,5218856960,13570,13570,13570,13570,0
|
|
20241127,193700,5218856960,13570,13570,13570,13570,2436
|
|
20241127,193600,5218856960,13570,13570,13570,13570,0
|
|
20241127,193500,5218856960,13570,13570,13570,13570,0
|
|
20241127,193400,5218856960,13570,13570,13570,13570,0
|
|
20241127,193300,5218856960,13570,13570,13570,13570,0
|
|
20241127,193200,5218856960,13570,13570,13570,13570,0
|
|
20241127,193100,5218856960,13570,13570,13570,13570,0
|
|
20241127,193000,5218856960,13570,13570,13570,13570,0
|
|
20241127,192900,5218856960,13570,13570,13570,13570,0
|
|
20241127,192800,5218856960,13570,13570,13570,13570,0
|
|
20241127,192700,5218856960,13570,13570,13570,13570,0
|
|
20241127,192600,5218856960,13570,13570,13570,13570,0
|
|
20241127,192500,5218856960,13570,13570,13570,13570,0
|
|
20241127,192400,5218856960,13570,13570,13570,13570,0
|
|
20241127,192300,5218856960,13570,13570,13570,13570,0
|
|
20241127,192200,5218856960,13570,13570,13570,13570,0
|
|
20241127,192100,5218856960,13570,13570,13570,13570,0
|
|
20241127,192000,5218856960,13570,13570,13570,13570,0
|
|
20241127,191900,5218856960,13570,13570,13570,13570,0
|
|
20241127,191800,5218856960,13570,13570,13570,13570,0
|
|
20241127,191700,5218856960,13570,13570,13570,13570,0
|
|
20241127,191600,5218856960,13570,13570,13570,13570,0
|
|
20241127,191500,5218856960,13570,13570,13570,13570,0
|
|
20241127,191400,5218856960,13570,13570,13570,13570,0
|
|
20241127,191300,5218856960,13570,13570,13570,13570,0
|
|
20241127,191200,5218856960,13570,13570,13570,13570,0
|
|
20241127,191100,5218856960,13570,13570,13570,13570,0
|
|
20241127,191000,5218856960,13570,13570,13570,13570,0
|
|
20241127,190900,5218856960,13570,13570,13570,13570,0
|
|
20241127,190800,5218856960,13570,13570,13570,13570,0
|
|
20241127,190700,5218856960,13570,13570,13570,13570,2436
|
|
20241127,190600,5218856960,13570,13570,13570,13570,0
|
|
20241127,190500,5218856960,13570,13570,13570,13570,0
|
|
20241127,190400,5218856960,13570,13570,13570,13570,0
|
|
20241127,190300,5218856960,13570,13570,13570,13570,0
|
|
20241127,190200,5218856960,13570,13570,13570,13570,0
|
|
20241127,190100,5218856960,13570,13570,13570,13570,0
|
|
20241127,190000,5218856960,13570,13570,13570,13570,0
|
|
20241127,185900,5218856960,13570,13570,13570,13570,0
|
|
20241127,185800,5218856960,13570,13570,13570,13570,0
|
|
20241127,185700,5218856960,13570,13570,13570,13570,0
|
|
20241127,185600,5218856960,13570,13570,13570,13570,0
|
|
20241127,185500,5218856960,13570,13570,13570,13570,0
|
|
20241127,185400,5218856960,13570,13570,13570,13570,0
|
|
20241127,185300,5218856960,13570,13570,13570,13570,0
|
|
20241127,185200,5218856960,13570,13570,13570,13570,0
|
|
20241127,185100,5218856960,13570,13570,13570,13570,0
|
|
20241127,185000,5218856960,13570,13570,13570,13570,0
|
|
20241127,184900,5218856960,13570,13570,13570,13570,0
|
|
20241127,184800,5218856960,13570,13570,13570,13570,0
|
|
20241127,184700,5218856960,13570,13570,13570,13570,0
|
|
20241127,184600,5218856960,13570,13570,13570,13570,0
|
|
20241127,184500,5218856960,13570,13570,13570,13570,0
|
|
20241127,184400,5218856960,13570,13570,13570,13570,0
|
|
20241127,184300,5218856960,13570,13570,13570,13570,0
|
|
20241127,184200,5218856960,13570,13570,13570,13570,0
|
|
20241127,184100,5218856960,13570,13570,13570,13570,0
|
|
20241127,184000,5218856960,13570,13570,13570,13570,0
|
|
20241127,183900,5218856960,13570,13570,13570,13570,0
|
|
20241127,183800,5218856960,13570,13570,13570,13570,0
|
|
20241127,183700,5218856960,13570,13570,13570,13570,2436
|
|
20241127,183600,5218856960,13570,13570,13570,13570,0
|
|
20241127,183500,5218856960,13570,13570,13570,13570,0
|
|
20241127,183400,5218856960,13570,13570,13570,13570,0
|
|
20241127,183300,5218856960,13570,13570,13570,13570,0
|
|
20241127,183200,5218856960,13570,13570,13570,13570,0
|
|
20241127,183100,5218856960,13570,13570,13570,13570,0
|
|
20241127,183000,5218856960,13570,13570,13570,13570,0
|
|
20241127,182900,5218856960,13570,13570,13570,13570,0
|
|
20241127,182800,5218856960,13570,13570,13570,13570,0
|
|
20241127,182700,5218856960,13570,13570,13570,13570,0
|
|
20241127,182600,5218856960,13570,13570,13570,13570,0
|
|
20241127,182500,5218856960,13570,13570,13570,13570,0
|
|
20241127,182400,5218856960,13570,13570,13570,13570,0
|
|
20241127,182300,5218856960,13570,13570,13570,13570,0
|
|
20241127,182200,5218856960,13570,13570,13570,13570,0
|
|
20241127,182100,5218856960,13570,13570,13570,13570,0
|
|
20241127,182000,5218856960,13570,13570,13570,13570,0
|
|
20241127,181900,5218856960,13570,13570,13570,13570,0
|
|
20241127,181800,5218856960,13570,13570,13570,13570,0
|
|
20241127,181700,5218856960,13570,13570,13570,13570,0
|
|
20241127,181600,5218856960,13570,13570,13570,13570,0
|
|
20241127,181500,5218856960,13570,13570,13570,13570,0
|
|
20241127,181400,5218856960,13570,13570,13570,13570,0
|
|
20241127,181300,5218856960,13570,13570,13570,13570,0
|
|
20241127,181200,5218856960,13570,13570,13570,13570,0
|
|
20241127,181100,5218856960,13570,13570,13570,13570,0
|
|
20241127,181000,5218856960,13570,13570,13570,13570,0
|
|
20241127,180900,5218856960,13570,13570,13570,13570,0
|
|
20241127,180800,5218856960,13570,13570,13570,13570,0
|
|
20241127,180700,5218856960,13570,13570,13570,13570,2436
|
|
20241127,180600,5218856960,13570,13570,13570,13570,0
|
|
20241127,180500,5218856960,13570,13570,13570,13570,0
|
|
20241127,180400,5218856960,13570,13570,13570,13570,0
|
|
20241127,180300,5218856960,13570,13570,13570,13570,0
|
|
20241127,180200,5218856960,13570,13570,13570,13570,0
|
|
20241127,180100,5218856960,13570,13570,13570,13570,0
|
|
20241127,180000,5218856960,13570,13570,13570,13570,0
|
|
20241127,175900,5218856960,13570,13570,13570,13570,0
|
|
20241127,175800,5218856960,13570,13570,13570,13570,0
|
|
20241127,175700,5218856960,13570,13570,13570,13570,0
|
|
20241127,175600,5218856960,13570,13570,13570,13570,0
|
|
20241127,175500,5218856960,13570,13570,13570,13570,0
|
|
20241127,175400,5218856960,13570,13570,13570,13570,0
|
|
20241127,175300,5218856960,13570,13570,13570,13570,0
|
|
20241127,175200,5218856960,13570,13570,13570,13570,0
|
|
20241127,175100,5218856960,13570,13570,13570,13570,0
|
|
20241127,175000,5218856960,13570,13570,13570,13570,0
|
|
20241127,174900,5218856960,13570,13570,13570,13570,0
|
|
20241127,174800,5218856960,13570,13570,13570,13570,0
|
|
20241127,174700,5218856960,13570,13570,13570,13570,0
|
|
20241127,174600,5218856960,13570,13570,13570,13570,0
|
|
20241127,174500,5218856960,13570,13570,13570,13570,0
|
|
20241127,174400,5218856960,13570,13570,13570,13570,0
|
|
20241127,174300,5218856960,13570,13570,13570,13570,0
|
|
20241127,174200,5218856960,13570,13570,13570,13570,0
|
|
20241127,174100,5218856960,13570,13570,13570,13570,0
|
|
20241127,174000,5218856960,13570,13570,13570,13570,0
|
|
20241127,173900,5218856960,13570,13570,13570,13570,0
|
|
20241127,173800,5218856960,13570,13570,13570,13570,0
|
|
20241127,173700,5218856960,13570,13570,13570,13570,2436
|
|
20241127,173600,5218856960,13570,13570,13570,13570,0
|
|
20241127,173500,5218856960,13570,13570,13570,13570,0
|
|
20241127,173400,5218856960,13570,13570,13570,13570,0
|
|
20241127,173300,5218856960,13570,13570,13570,13570,0
|
|
20241127,173200,5218856960,13570,13570,13570,13570,0
|
|
20241127,173100,5218856960,13570,13570,13570,13570,0
|
|
20241127,173000,5218856960,13570,13570,13570,13570,0
|
|
20241127,172900,5218856960,13570,13570,13570,13570,0
|
|
20241127,172800,5218856960,13570,13570,13570,13570,0
|
|
20241127,172700,5218856960,13570,13570,13570,13570,0
|
|
20241127,172600,5218856960,13570,13570,13570,13570,0
|
|
20241127,172500,5218856960,13570,13570,13570,13570,0
|
|
20241127,172400,5218856960,13570,13570,13570,13570,0
|
|
20241127,172300,5218856960,13570,13570,13570,13570,0
|
|
20241127,172200,5218856960,13570,13570,13570,13570,0
|
|
20241127,172100,5218856960,13570,13570,13570,13570,0
|
|
20241127,172000,5218856960,13570,13570,13570,13570,0
|
|
20241127,171900,5218856960,13570,13570,13570,13570,0
|
|
20241127,171800,5218856960,13570,13570,13570,13570,0
|
|
20241127,171700,5218856960,13570,13570,13570,13570,0
|
|
20241127,171600,5218856960,13570,13570,13570,13570,0
|
|
20241127,171500,5218856960,13570,13570,13570,13570,0
|
|
20241127,171400,5218856960,13570,13570,13570,13570,0
|
|
20241127,171300,5218856960,13570,13570,13570,13570,0
|
|
20241127,171200,5218856960,13570,13570,13570,13570,0
|
|
20241127,171100,5218856960,13570,13570,13570,13570,0
|
|
20241127,171000,5218856960,13570,13570,13570,13570,0
|
|
20241127,170900,5218856960,13570,13570,13570,13570,0
|
|
20241127,170800,5218856960,13570,13570,13570,13570,0
|
|
20241127,170700,5218856960,13570,13570,13570,13570,2436
|
|
20241127,170600,5218856960,13570,13570,13570,13570,0
|
|
20241127,170500,5218856960,13570,13570,13570,13570,0
|
|
20241127,170400,5218856960,13570,13570,13570,13570,0
|
|
20241127,170300,5218856960,13570,13570,13570,13570,0
|
|
20241127,170200,5218856960,13570,13570,13570,13570,0
|
|
20241127,170100,5218856960,13570,13570,13570,13570,0
|
|
20241127,170000,5218856960,13570,13570,13570,13570,0
|
|
20241127,165900,5218856960,13570,13570,13570,13570,0
|
|
20241127,165800,5218856960,13570,13570,13570,13570,0
|
|
20241127,165700,5218856960,13570,13570,13570,13570,0
|
|
20241127,165600,5218856960,13570,13570,13570,13570,0
|
|
20241127,165500,5218856960,13570,13570,13570,13570,0
|
|
20241127,165400,5218856960,13570,13570,13570,13570,0
|
|
20241127,165300,5218856960,13570,13570,13570,13570,0
|
|
20241127,165200,5218856960,13570,13570,13570,13570,0
|
|
20241127,165100,5218856960,13570,13570,13570,13570,0
|
|
20241127,165000,5218856960,13570,13570,13570,13570,0
|
|
20241127,164900,5218856960,13570,13570,13570,13570,0
|
|
20241127,164800,5218856960,13570,13570,13570,13570,0
|
|
20241127,164700,5218856960,13570,13570,13570,13570,0
|
|
20241127,164600,5218856960,13570,13570,13570,13570,0
|
|
20241127,164500,5218856960,13570,13570,13570,13570,0
|
|
20241127,164400,5218856960,13570,13570,13570,13570,0
|
|
20241127,164300,5218856960,13570,13570,13570,13570,0
|
|
20241127,164200,5218856960,13570,13570,13570,13570,0
|
|
20241127,164100,5218856960,13570,13570,13570,13570,0
|
|
20241127,164000,5218856960,13570,13570,13570,13570,0
|
|
20241127,163900,5218856960,13570,13570,13570,13570,0
|
|
20241127,163800,5218856960,13570,13570,13570,13570,0
|
|
20241127,163700,5218856960,13570,13570,13570,13570,2436
|
|
20241127,163600,5218856960,13570,13570,13570,13570,0
|
|
20241127,163500,5218856960,13570,13570,13570,13570,0
|
|
20241127,163400,5218856960,13570,13570,13570,13570,0
|
|
20241127,163300,5218856960,13570,13570,13570,13570,0
|
|
20241127,163200,5218856960,13570,13570,13570,13570,0
|
|
20241127,163100,5218856960,13570,13570,13570,13570,0
|
|
20241127,163000,5218856960,13570,13570,13570,13570,0
|
|
20241127,162900,5218856960,13570,13570,13570,13570,0
|
|
20241127,162800,5218856960,13570,13570,13570,13570,0
|
|
20241127,162700,5218856960,13570,13570,13570,13570,0
|
|
20241127,162600,5218856960,13570,13570,13570,13570,0
|
|
20241127,162500,5218856960,13570,13570,13570,13570,0
|
|
20241127,162400,5218856960,13570,13570,13570,13570,0
|
|
20241127,162300,5218856960,13570,13570,13570,13570,0
|
|
20241127,162200,5218856960,13570,13570,13570,13570,0
|
|
20241127,162100,5218856960,13570,13570,13570,13570,0
|
|
20241127,162000,5218856960,13570,13570,13570,13570,0
|
|
20241127,161900,5218856960,13570,13570,13570,13570,0
|
|
20241127,161800,5218856960,13570,13570,13570,13570,0
|
|
20241127,161700,5218856960,13570,13570,13570,13570,0
|
|
20241127,161600,5218856960,13570,13570,13570,13570,0
|
|
20241127,161500,5218856960,13570,13570,13570,13570,0
|
|
20241127,161400,5218856960,13570,13570,13570,13570,0
|
|
20241127,161300,5218856960,13570,13570,13570,13570,0
|
|
20241127,161200,5218856960,13570,13570,13570,13570,0
|
|
20241127,161100,5218856960,13570,13570,13570,13570,0
|
|
20241127,161000,5218856960,13570,13570,13570,13570,0
|
|
20241127,160900,5218856960,13570,13570,13570,13570,0
|
|
20241127,160800,5218856960,13570,13570,13570,13570,0
|
|
20241127,160700,5218856960,13570,13570,13570,13570,2436
|
|
20241127,160600,5218856960,13570,13570,13570,13570,0
|
|
20241127,160500,5218856960,13570,13570,13570,13570,0
|
|
20241127,160400,5218856960,13570,13570,13570,13570,0
|
|
20241127,160300,5218856960,13570,13570,13570,13570,0
|
|
20241127,160200,5218856960,13570,13570,13570,13570,0
|
|
20241127,160100,5218856960,13570,13570,13570,13570,0
|
|
20241127,160000,5218856960,13570,13570,13570,13570,0
|
|
20241127,155900,5218856960,13570,13570,13570,13570,0
|
|
20241127,155800,5218856960,13570,13570,13570,13570,0
|
|
20241127,155700,5218856960,13570,13570,13570,13570,0
|
|
20241127,155600,5218856960,13570,13570,13570,13570,0
|
|
20241127,155500,5218856960,13570,13570,13570,13570,0
|
|
20241127,155400,5218856960,13570,13570,13570,13570,0
|
|
20241127,155300,5218856960,13570,13570,13570,13570,0
|
|
20241127,155200,5218856960,13570,13570,13570,13570,0
|
|
20241127,155100,5218856960,13570,13570,13570,13570,0
|
|
20241127,155000,5218856960,13570,13570,13570,13570,0
|
|
20241127,154900,5218856960,13570,13570,13570,13570,0
|
|
20241127,154800,5218856960,13570,13570,13570,13570,0
|
|
20241127,154700,5218856960,13570,13570,13570,13570,0
|
|
20241127,154600,5218856960,13570,13570,13570,13570,0
|
|
20241127,154500,5218856960,13570,13570,13570,13570,0
|
|
20241127,154400,5218856960,13570,13570,13570,13570,0
|
|
20241127,154300,5218856960,13570,13570,13570,13570,0
|
|
20241127,154200,5218856960,13570,13570,13570,13570,0
|
|
20241127,154100,5218856960,13570,13570,13570,13570,0
|
|
20241127,154000,5218856960,13570,13570,13570,13570,0
|
|
20241127,153900,5218856960,13570,13570,13570,13570,0
|
|
20241127,153800,5218856960,13570,13570,13570,13570,0
|
|
20241127,153700,5218856960,13570,13570,13570,13570,2436
|
|
20241127,153600,5218856960,13570,13570,13570,13570,0
|
|
20241127,153500,5218856960,13570,13570,13570,13570,0
|
|
20241127,153400,5218856960,13570,13570,13570,13570,0
|
|
20241127,153300,5218856960,13570,13570,13570,13570,0
|
|
20241127,153200,5218856960,13570,13570,13570,13570,0
|
|
20241127,153100,5218856960,13570,13570,13570,13570,0
|
|
20241127,153000,5218856960,13570,13570,13570,13570,2436
|
|
20241127,152900,5185800440,13500,13500,13500,13500,0
|
|
20241127,152800,5185800440,13500,13500,13500,13500,0
|
|
20241127,152700,5185800440,13500,13500,13500,13500,0
|
|
20241127,152600,5185800440,13500,13500,13500,13500,0
|
|
20241127,152500,5185800440,13500,13500,13500,13500,0
|
|
20241127,152400,5185800440,13500,13500,13500,13500,0
|
|
20241127,152300,5185800440,13500,13500,13500,13500,0
|
|
20241127,152200,5185800440,13500,13500,13500,13500,0
|
|
20241127,152100,5185800440,13500,13500,13500,13500,0
|
|
20241127,152000,5185800440,13500,13500,13500,13500,0
|
|
20241127,151900,5185800440,13500,13380,13500,13370,754
|
|
20241127,151800,5175680320,13370,13350,13370,13350,102
|
|
20241127,151700,5174316740,13350,13380,13380,13350,200
|
|
20241127,151600,5171646640,13350,13360,13390,13350,149
|
|
20241127,151500,5169656090,13390,13360,13390,13320,689
|
|
20241127,151400,5160468460,13390,13400,13400,13350,71
|
|
20241127,151300,5159520520,13400,13400,13400,13400,11
|
|
20241127,151200,5159373120,13400,13350,13400,13350,26
|
|
20241127,151100,5159025720,13400,13400,13400,13400,0
|
|
20241127,151000,5159025720,13400,13400,13400,13340,42
|
|
20241127,150900,5158465320,13340,13340,13340,13340,2
|
|
20241127,150800,5158438640,13400,13410,13410,13400,18
|
|
20241127,150700,5158197290,13410,13410,13410,13410,0
|
|
20241127,150600,5158197290,13410,13400,13410,13400,508
|
|
20241127,150500,5151389960,13400,13400,13400,13400,10
|
|
20241127,150400,5151255960,13400,13350,13400,13330,34
|
|
20241127,150300,5150802070,13330,13350,13350,13330,861
|
|
20241127,150200,5139315720,13350,13350,13410,13350,129
|
|
20241127,150100,5137593510,13350,13360,13360,13350,256
|
|
20241127,150000,5134174790,13360,13360,13360,13360,50
|
|
20241127,145900,5133506790,13360,13400,13400,13360,2
|
|
20241127,145800,5133480030,13400,13400,13400,13400,10
|
|
20241127,145700,5133346030,13400,13400,13400,13350,116
|
|
20241127,145600,5131792300,13400,13400,13400,13400,10
|
|
20241127,145500,5131658300,13400,13400,13400,13400,104
|
|
20241127,145400,5130264700,13350,13360,13360,13350,580
|
|
20241127,145300,5122521400,13350,13360,13360,13350,703
|
|
20241127,145200,5113133660,13360,13380,13380,13360,115
|
|
20241127,145100,5111596660,13360,13370,13370,13360,253
|
|
20241127,145000,5108216550,13360,13360,13360,13360,52
|
|
20241127,144900,5107521830,13400,13420,13420,13400,54
|
|
20241127,144800,5106797830,13440,13370,13440,13360,118
|
|
20241127,144700,5105220650,13360,13470,13470,13360,159
|
|
20241127,144600,5103082810,13470,13470,13470,13470,11
|
|
20241127,144500,5102934640,13450,13450,13450,13450,1
|
|
20241127,144400,5102921190,13480,13490,13490,13480,155
|
|
20241127,144300,5100831300,13530,13530,13530,13530,20
|
|
20241127,144200,5100560700,13480,13480,13480,13480,0
|
|
20241127,144100,5100560700,13480,13480,13480,13480,10
|
|
20241127,144000,5100425900,13480,13480,13480,13480,100
|
|
20241127,143900,5099077900,13490,13550,13550,13490,20
|
|
20241127,143800,5098807440,13570,13570,13570,13570,6
|
|
20241127,143700,5098726020,13580,13580,13580,13580,2
|
|
20241127,143600,5098698860,13580,13550,13620,13550,675
|
|
20241127,143500,5089508230,13550,13510,13550,13480,696
|
|
20241127,143400,5080092950,13510,13380,13510,13350,403
|
|
20241127,143300,5074699700,13420,13420,13420,13420,102
|
|
20241127,143200,5073330860,13420,13330,13420,13330,38
|
|
20241127,143100,5072822040,13330,13330,13330,13330,100
|
|
20241127,143000,5071489040,13320,13320,13320,13320,0
|
|
20241127,142900,5071489040,13320,13320,13320,13320,248
|
|
20241127,142800,5068185680,13300,13390,13390,13300,337
|
|
20241127,142700,5063694520,13380,13320,13380,13200,3404
|
|
20241127,142600,5018520170,13320,13360,13360,13320,344
|
|
20241127,142500,5013930990,13360,13400,13440,13350,2294
|
|
20241127,142400,4983225990,13400,13450,13450,13390,1789
|
|
20241127,142300,4959239920,13450,13510,13510,13450,3755
|
|
20241127,142200,4908576720,13510,13540,13550,13510,5524
|
|
20241127,142100,4833796890,13550,13560,13560,13550,1023
|
|
20241127,142000,4819931090,13560,13570,13570,13560,84
|
|
20241127,141900,4818792040,13620,13600,13620,13600,73
|
|
20241127,141800,4817798080,13550,13560,13560,13550,247
|
|
20241127,141700,4814451120,13560,13570,13570,13560,44
|
|
20241127,141600,4813854470,13560,13570,13570,13560,143
|
|
20241127,141500,4811914450,13570,13570,13570,13570,0
|
|
20241127,141400,4811914450,13570,13570,13570,13570,0
|
|
20241127,141300,4811914450,13570,13570,13570,13560,378
|
|
20241127,141200,4806788290,13570,13570,13570,13570,0
|
|
20241127,141100,4806788290,13570,13590,13590,13570,337
|
|
20241127,141000,4802213790,13580,13590,13590,13580,141
|
|
20241127,140900,4800298640,13610,13610,13610,13610,2
|
|
20241127,140800,4800271420,13610,13600,13610,13590,191
|
|
20241127,140700,4797674920,13610,13610,13610,13610,10
|
|
20241127,140600,4797538820,13590,13590,13590,13590,0
|
|
20241127,140500,4797538820,13590,13590,13590,13590,84
|
|
20241127,140400,4796397260,13600,13600,13600,13600,0
|
|
20241127,140300,4796397260,13600,13600,13600,13600,4
|
|
20241127,140200,4796342860,13590,13630,13630,13590,539
|
|
20241127,140100,4789007820,13620,13620,13620,13620,0
|
|
20241127,140000,4789007820,13620,13630,13630,13620,287
|
|
20241127,135900,4785097950,13630,13720,13720,13630,52
|
|
20241127,135800,4784384960,13720,13720,13720,13720,0
|
|
20241127,135700,4784384960,13720,13640,13750,13640,365
|
|
20241127,135600,4779388740,13590,13590,13590,13590,0
|
|
20241127,135500,4779388740,13590,13590,13590,13590,50
|
|
20241127,135400,4778709240,13580,13580,13580,13580,19
|
|
20241127,135300,4778451220,13580,13590,13590,13580,60
|
|
20241127,135200,4777636280,13580,13580,13580,13580,33
|
|
20241127,135100,4777188140,13660,13620,13660,13620,19
|
|
20241127,135000,4776928690,13630,13600,13630,13600,500
|
|
20241127,134900,4770114300,13590,13590,13590,13590,1
|
|
20241127,134800,4770100710,13580,13580,13580,13560,36
|
|
20241127,134700,4769612050,13580,13580,13580,13560,193
|
|
20241127,134600,4766994480,13580,13600,13600,13580,16
|
|
20241127,134500,4766776900,13600,13600,13600,13600,0
|
|
20241127,134400,4766776900,13600,13600,13600,13600,11
|
|
20241127,134300,4766627300,13600,13600,13600,13600,0
|
|
20241127,134200,4766627300,13600,13560,13600,13560,2
|
|
20241127,134100,4766600140,13560,13560,13560,13560,0
|
|
20241127,134000,4766600140,13560,13550,13560,13550,82
|
|
20241127,133900,4765488610,13560,13560,13560,13560,9
|
|
20241127,133800,4765366570,13560,13560,13560,13560,1
|
|
20241127,133700,4765353010,13560,13560,13560,13560,0
|
|
20241127,133600,4765353010,13560,13550,13600,13550,5
|
|
20241127,133500,4765285200,13550,13560,13560,13550,353
|
|
20241127,133400,4760501850,13560,13560,13560,13560,156
|
|
20241127,133300,4758386490,13570,13570,13570,13570,0
|
|
20241127,133200,4758386490,13570,13570,13570,13570,17
|
|
20241127,133100,4758155800,13560,13570,13570,13560,87
|
|
20241127,133000,4756976070,13560,13560,13570,13560,552
|
|
20241127,132900,4749490930,13620,13610,13620,13610,50
|
|
20241127,132800,4748810030,13630,13590,13630,13590,500
|
|
20241127,132700,4742003620,13600,13600,13600,13600,86
|
|
20241127,132600,4740834020,13600,13600,13600,13600,1
|
|
20241127,132500,4740820420,13540,13540,13550,13540,64
|
|
20241127,132400,4739953450,13540,13550,13550,13540,98
|
|
20241127,132300,4738625960,13540,13550,13550,13540,295
|
|
20241127,132200,4734629930,13540,13560,13560,13540,327
|
|
20241127,132100,4730201160,13590,13560,13590,13550,936
|
|
20241127,132000,4717516790,13560,13560,13560,13560,0
|
|
20241127,131900,4717516790,13560,13560,13560,13560,72
|
|
20241127,131800,4716540470,13560,13560,13560,13560,337
|
|
20241127,131700,4711970750,13570,13570,13570,13570,101
|
|
20241127,131600,4710600180,13570,13590,13590,13570,761
|
|
20241127,131500,4700270420,13590,13620,13620,13590,176
|
|
20241127,131400,4697877090,13680,13680,13680,13680,0
|
|
20241127,131300,4697877090,13680,13620,13680,13620,2
|
|
20241127,131200,4697849790,13600,13600,13600,13600,3
|
|
20241127,131100,4697808990,13600,13700,13700,13600,302
|
|
20241127,131000,4693698800,13620,13650,13650,13620,52
|
|
20241127,130900,4692990410,13650,13650,13650,13620,132
|
|
20241127,130800,4691191980,13650,13650,13650,13630,89
|
|
20241127,130700,4689977720,13650,13760,13760,13650,51
|
|
20241127,130600,4689281460,13640,13660,13760,13640,626
|
|
20241127,130500,4680730500,13620,13800,13800,13610,2298
|
|
20241127,130400,4649189180,13800,13800,13800,13800,367
|
|
20241127,130300,4644124580,13800,13800,13800,13800,11
|
|
20241127,130200,4643972780,13800,13800,13800,13800,514
|
|
20241127,130100,4636879580,13800,13860,13860,13800,792
|
|
20241127,130000,4625945200,13860,13860,13860,13860,6
|
|
20241127,125900,4625862040,13870,13880,13880,13870,9
|
|
20241127,125800,4625737180,13800,13820,13830,13800,201
|
|
20241127,125700,4622959080,13830,13830,13830,13830,11
|
|
20241127,125600,4622806950,13830,13830,13830,13820,32
|
|
20241127,125500,4622364510,13810,13830,13880,13810,1225
|
|
20241127,125400,4605368970,13880,13880,13880,13880,0
|
|
20241127,125300,4605368970,13880,13880,13880,13870,285
|
|
20241127,125200,4601413550,13890,13840,13890,13840,154
|
|
20241127,125100,4599279410,13810,13790,13820,13790,1250
|
|
20241127,125000,4582037410,13790,13780,13790,13760,463
|
|
20241127,124900,4575656000,13780,13760,13780,13750,70
|
|
20241127,124800,4574692290,13760,13770,13770,13760,34
|
|
20241127,124700,4574224400,13770,13750,13770,13750,24
|
|
20241127,124600,4573894000,13750,13750,13750,13750,20
|
|
20241127,124500,4573619000,13720,13720,13720,13720,15
|
|
20241127,124400,4573413200,13750,13770,13770,13750,13
|
|
20241127,124300,4573234310,13770,13770,13770,13770,48
|
|
20241127,124200,4572573350,13780,13750,13780,13750,50
|
|
20241127,124100,4571884540,13750,13750,13750,13740,170
|
|
20241127,124000,4569547240,13750,13760,13760,13750,109
|
|
20241127,123900,4568047490,13750,13750,13760,13750,221
|
|
20241127,123800,4565008730,13750,13750,13750,13750,11
|
|
20241127,123700,4564857480,13710,13750,13750,13710,161
|
|
20241127,123600,4562646940,13740,13720,13750,13720,156
|
|
20241127,123500,4560503910,13720,13720,13720,13710,7
|
|
20241127,123400,4560407880,13720,13710,13720,13710,10
|
|
20241127,123300,4560270770,13710,13710,13710,13710,9
|
|
20241127,123200,4560147380,13720,13720,13720,13720,120
|
|
20241127,123100,4558500980,13720,13710,13720,13710,81
|
|
20241127,123000,4557390000,13700,13720,13720,13700,11
|
|
20241127,122900,4557239270,13700,13710,13710,13700,50
|
|
20241127,122800,4556554120,13720,13720,13720,13720,113
|
|
20241127,122700,4555003760,13720,13700,13720,13700,31
|
|
20241127,122600,4554578680,13700,13700,13700,13700,5
|
|
20241127,122500,4554510180,13700,13700,13700,13700,7
|
|
20241127,122400,4554414280,13700,13710,13720,13700,575
|
|
20241127,122300,4546527120,13700,13700,13700,13700,38
|
|
20241127,122200,4546006520,13700,13700,13700,13700,55
|
|
20241127,122100,4545253020,13700,13700,13700,13700,113
|
|
20241127,122000,4543704920,13700,13700,13700,13700,65
|
|
20241127,121900,4542814420,13720,13720,13720,13720,27
|
|
20241127,121800,4542443980,13700,13710,13710,13700,46
|
|
20241127,121700,4541813430,13710,13710,13710,13710,68
|
|
20241127,121600,4540881150,13720,13720,13720,13720,2
|
|
20241127,121500,4540853710,13720,13710,13720,13710,6
|
|
20241127,121400,4540771440,13710,13710,13710,13710,21
|
|
20241127,121300,4540483530,13720,13720,13720,13720,20
|
|
20241127,121200,4540209130,13720,13720,13720,13720,140
|
|
20241127,121100,4538288330,13720,13720,13720,13720,11
|
|
20241127,121000,4538137410,13720,13710,13720,13710,69
|
|
20241127,120900,4537191170,13680,13680,13680,13680,14
|
|
20241127,120800,4536999650,13660,13660,13660,13660,0
|
|
20241127,120700,4536999650,13660,13660,13660,13660,0
|
|
20241127,120600,4536999650,13660,13660,13660,13660,0
|
|
20241127,120500,4536999650,13660,13660,13660,13660,4
|
|
20241127,120400,4536945010,13650,13650,13650,13640,127
|
|
20241127,120300,4535212330,13640,13640,13640,13640,47
|
|
20241127,120200,4534571250,13640,13640,13640,13640,0
|
|
20241127,120100,4534571250,13640,13680,13680,13640,380
|
|
20241127,120000,4529382640,13710,13710,13710,13710,0
|
|
20241127,115900,4529382640,13710,13710,13710,13710,0
|
|
20241127,115800,4529382640,13710,13710,13710,13710,119
|
|
20241127,115700,4527751150,13660,13660,13660,13660,104
|
|
20241127,115600,4526330510,13640,13640,13640,13640,0
|
|
20241127,115500,4526330510,13640,13650,13650,13640,121
|
|
20241127,115400,4524679650,13650,13650,13650,13650,27
|
|
20241127,115300,4524311100,13640,13670,13720,13640,190
|
|
20241127,115200,4521716200,13720,13720,13720,13720,0
|
|
20241127,115100,4521716200,13720,13720,13720,13720,0
|
|
20241127,115000,4521716200,13720,13650,13720,13650,2
|
|
20241127,114900,4521688830,13650,13650,13650,13650,3
|
|
20241127,114800,4521647880,13650,13670,13670,13650,70
|
|
20241127,114700,4520691790,13720,13720,13720,13720,0
|
|
20241127,114600,4520691790,13720,13720,13720,13720,5
|
|
20241127,114500,4520623190,13720,13710,13720,13710,486
|
|
20241127,114400,4513959850,13650,13710,13710,13650,311
|
|
20241127,114300,4509696100,13710,13710,13710,13710,241
|
|
20241127,114200,4506391990,13700,13670,13700,13670,25
|
|
20241127,114100,4506049550,13700,13700,13700,13690,8
|
|
20241127,114000,4505939990,13700,13710,13710,13700,3
|
|
20241127,113900,4505898870,13710,13710,13710,13710,832
|
|
20241127,113800,4494492150,13720,13720,13720,13700,9
|
|
20241127,113700,4494368710,13720,13720,13720,13720,345
|
|
20241127,113600,4489635310,13720,13720,13720,13720,35
|
|
20241127,113500,4489155110,13720,13720,13720,13720,12
|
|
20241127,113400,4488990470,13720,13720,13720,13720,22
|
|
20241127,113300,4488688630,13720,13720,13720,13720,125
|
|
20241127,113200,4486973630,13710,13640,13710,13640,537
|
|
20241127,113100,4479618370,13640,13640,13640,13640,13
|
|
20241127,113000,4479441050,13670,13670,13670,13670,3
|
|
20241127,112900,4479400040,13670,13640,13670,13640,11
|
|
20241127,112800,4479249970,13670,13670,13670,13670,52
|
|
20241127,112700,4478539130,13650,13610,13650,13570,122
|
|
20241127,112600,4476878890,13630,13610,13630,13610,68
|
|
20241127,112500,4475952920,13620,13610,13620,13610,195
|
|
20241127,112400,4473297040,13610,13570,13620,13560,324
|
|
20241127,112300,4468890490,13550,13550,13550,13540,100
|
|
20241127,112200,4467535700,13520,13720,13720,13520,1645
|
|
20241127,112100,4445163720,13720,13700,13720,13700,576
|
|
20241127,112000,4437270260,13720,13720,13720,13720,100
|
|
20241127,111900,4435898260,13720,13720,13720,13720,67
|
|
20241127,111800,4434979020,13730,13730,13730,13730,22
|
|
20241127,111700,4434676960,13720,13700,13720,13700,159
|
|
20241127,111600,4432498630,13700,13660,13700,13640,68
|
|
20241127,111500,4431568290,13650,13650,13650,13640,258
|
|
20241127,111400,4428047310,13650,13640,13650,13630,218
|
|
20241127,111300,4425073120,13650,13630,13650,13630,153
|
|
20241127,111200,4422985780,13650,13650,13650,13510,1118
|
|
20241127,111100,4407844330,13650,13590,13650,13590,74
|
|
20241127,111000,4406837110,13600,13570,13600,13550,1113
|
|
20241127,110900,4391749290,13580,13600,13600,13550,2180
|
|
20241127,110800,4362130800,13600,13690,13690,13600,1694
|
|
20241127,110700,4339021040,13680,13700,13700,13670,184
|
|
20241127,110600,4336503580,13710,13710,13710,13710,51
|
|
20241127,110500,4335804370,13720,13710,13740,13700,80
|
|
20241127,110400,4334707650,13740,13740,13740,13740,4
|
|
20241127,110300,4334652690,13740,13740,13740,13740,28
|
|
20241127,110200,4334267970,13740,13690,13740,13690,315
|
|
20241127,110100,4329954880,13700,13700,13700,13700,111
|
|
20241127,110000,4328434180,13710,13740,13740,13710,93
|
|
20241127,105900,4327158550,13740,13690,13740,13690,86
|
|
20241127,105800,4325980530,13690,13740,13740,13690,299
|
|
20241127,105700,4321882560,13730,13800,13800,13730,134
|
|
20241127,105600,4320038530,13800,13700,13800,13700,1718
|
|
20241127,105500,4296482210,13700,13700,13750,13680,3443
|
|
20241127,105400,4249316650,13700,13720,13780,13700,1471
|
|
20241127,105300,4229149050,13720,13830,13830,13710,3191
|
|
20241127,105200,4185146180,13830,13870,13870,13820,3402
|
|
20241127,105100,4138044230,13860,13910,13910,13860,1097
|
|
20241127,105000,4122802470,13910,13950,13950,13910,192
|
|
20241127,104900,4120124900,13950,13950,13950,13950,158
|
|
20241127,104800,4117920800,13950,13950,13980,13950,411
|
|
20241127,104700,4112184350,13980,14000,14000,13950,1279
|
|
20241127,104600,4094290770,14010,14000,14010,14000,217
|
|
20241127,104500,4091252670,14000,14000,14000,14000,36
|
|
20241127,104400,4090748670,14000,14000,14000,14000,62
|
|
20241127,104300,4089880670,14000,14000,14000,13980,220
|
|
20241127,104200,4086801650,14050,14000,14050,14000,64
|
|
20241127,104100,4085905250,14050,13970,14050,13970,542
|
|
20241127,104000,4078311980,13950,13950,13950,13950,30
|
|
20241127,103900,4077893480,13950,13960,13960,13950,18
|
|
20241127,103800,4077642270,13950,13950,13950,13950,228
|
|
20241127,103700,4074461670,13950,13950,13950,13940,154
|
|
20241127,103600,4072313420,13950,13890,13950,13890,97
|
|
20241127,103500,4070963270,13940,13920,13940,13870,254
|
|
20241127,103400,4067423390,13870,13870,13880,13860,202
|
|
20241127,103300,4064622680,13860,13870,13870,13860,381
|
|
20241127,103200,4059341400,13870,13890,13900,13870,276
|
|
20241127,103100,4055510710,13900,13910,13910,13900,461
|
|
20241127,103000,4049100770,13910,13920,13920,13910,59
|
|
20241127,102900,4048279580,13960,13960,13960,13960,0
|
|
20241127,102800,4048279580,13960,13870,13960,13860,697
|
|
20241127,102700,4038575700,13860,13870,13920,13860,236
|
|
20241127,102600,4035304670,13860,13870,13870,13860,233
|
|
20241127,102500,4032074850,13870,13920,13920,13870,972
|
|
20241127,102400,4018585800,13890,13920,13920,13890,97
|
|
20241127,102300,4017237630,13930,13930,13930,13880,65
|
|
20241127,102200,4016333830,13980,13880,13980,13880,623
|
|
20241127,102100,4007680700,13890,13900,13900,13890,1551
|
|
20241127,102000,3986124510,13920,13920,13940,13900,1666
|
|
20241127,101900,3962938490,13920,13950,13980,13920,1361
|
|
20241127,101800,3943963880,13950,14010,14030,13950,4326
|
|
20241127,101700,3883467480,14000,14010,14010,13990,1178
|
|
20241127,101600,3866975200,14010,14030,14030,14010,318
|
|
20241127,101500,3862517990,14010,14040,14040,14010,344
|
|
20241127,101400,3857692650,14040,14050,14050,14040,199
|
|
20241127,101300,3854897290,14030,14030,14060,14030,200
|
|
20241127,101200,3852088310,14040,14000,14040,14000,1951
|
|
20241127,101100,3824765670,14040,14010,14040,14000,255
|
|
20241127,101000,3821191870,14000,14030,14050,14000,29
|
|
20241127,100900,3820785790,14000,14070,14080,13980,2428
|
|
20241127,100800,3786798310,14070,14070,14070,14020,119
|
|
20241127,100700,3785125570,14000,14000,14070,14000,126
|
|
20241127,100600,3783361100,13990,14000,14050,13990,638
|
|
20241127,100500,3774419030,13990,14000,14050,13990,622
|
|
20241127,100400,3765699680,13990,14050,14050,13990,102
|
|
20241127,100300,3764269810,14050,14040,14050,13990,711
|
|
20241127,100200,3754314050,13980,14040,14040,13980,567
|
|
20241127,100100,3746372440,13990,14010,14010,13990,1101
|
|
20241127,100000,3730959470,14010,14070,14090,14010,1796
|
|
20241127,095900,3705759480,14090,14080,14090,14040,264
|
|
20241127,095800,3702050450,14090,14030,14090,14030,250
|
|
20241127,095700,3698531090,14030,14030,14030,14020,660
|
|
20241127,095600,3689274630,14090,14000,14100,13990,709
|
|
20241127,095500,3679340010,14000,14090,14110,13990,4111
|
|
20241127,095400,3621655310,14110,14070,14120,14060,1496
|
|
20241127,095300,3600567960,14070,14050,14090,14050,303
|
|
20241127,095200,3596306440,14090,14060,14100,14050,1286
|
|
20241127,095100,3578215580,14090,14040,14090,14040,313
|
|
20241127,095000,3573816130,14050,14100,14100,14040,974
|
|
20241127,094900,3560110460,14100,13980,14130,13970,2684
|
|
20241127,094800,3522361870,14020,14010,14020,13930,1086
|
|
20241127,094700,3507181580,14010,14010,14010,13960,337
|
|
20241127,094600,3502468210,14010,13990,14030,13900,1175
|
|
20241127,094500,3486088620,13990,13950,13990,13910,3161
|
|
20241127,094400,3442068160,14020,13950,14050,13940,3710
|
|
20241127,094300,3390224920,13960,13950,14000,13950,1223
|
|
20241127,094200,3373146210,13990,13900,13990,13900,2870
|
|
20241127,094100,3333140720,13910,13930,13940,13870,1112
|
|
20241127,094000,3317687170,13880,13940,13950,13840,5479
|
|
20241127,093900,3241604110,13930,14040,14040,13830,6080
|
|
20241127,093800,3156799890,14050,14150,14150,14050,6448
|
|
20241127,093700,3065931690,14150,14220,14350,14140,11176
|
|
20241127,093600,2906884060,14270,14200,14270,14170,2029
|
|
20241127,093500,2878021180,14200,14240,14270,14200,4167
|
|
20241127,093400,2818737870,14270,14310,14410,14240,10410
|
|
20241127,093300,2669732990,14310,14450,14460,14240,19233
|
|
20241127,093200,2393372300,14570,14570,14570,14570,0
|
|
20241127,093100,2393372300,14570,14570,14570,14570,0
|
|
20241127,093000,2393372300,14570,14110,14570,14100,13035
|
|
20241127,092900,2204967610,14110,14190,14230,14100,2275
|
|
20241127,092800,2172834440,14240,14130,14270,14130,3325
|
|
20241127,092700,2125626590,14130,14240,14240,14080,8037
|
|
20241127,092600,2012056050,14240,14130,14310,14120,8797
|
|
20241127,092500,1886754240,14120,14500,14500,14110,25598
|
|
20241127,092400,1520771530,14500,13810,14560,13790,50485
|
|
20241127,092300,798965970,13850,13600,13850,13600,5331
|
|
20241127,092200,725670580,13610,13540,13610,13520,1822
|
|
20241127,092100,701002640,13520,13520,13520,13520,39
|
|
20241127,092000,700475360,13520,13550,13550,13520,138
|
|
20241127,091900,698606270,13520,13550,13550,13520,185
|
|
20241127,091800,696101770,13560,13510,13570,13510,402
|
|
20241127,091700,690666290,13510,13530,13530,13510,299
|
|
20241127,091600,686624460,13530,13530,13580,13520,743
|
|
20241127,091500,676573470,13520,13570,13580,13520,1122
|
|
20241127,091400,661379690,13580,13610,13610,13550,1848
|
|
20241127,091300,636267830,13610,13610,13660,13610,892
|
|
20241127,091200,624125690,13630,13680,13680,13610,763
|
|
20241127,091100,613718530,13620,13680,13690,13620,1181
|
|
20241127,091000,597573080,13680,13770,13780,13630,5028
|
|
20241127,090900,528773500,13700,13550,13810,13550,8630
|
|
20241127,090800,410887670,13550,13530,13560,13530,1172
|
|
20241127,090700,395014690,13560,13400,13560,13400,1597
|
|
20241127,090600,373443480,13390,13270,13390,13250,1856
|
|
20241127,090500,348803570,13260,13310,13310,13260,1456
|
|
20241127,090400,329443680,13300,13390,13410,13300,1504
|
|
20241127,090300,309358520,13380,13540,13540,13380,3567
|
|
20241127,090200,261425230,13540,13480,13550,13460,1781
|
|
20241127,090100,237353080,13500,13420,13580,13420,9721
|
|
20241127,090000,105816840,13460,13250,13590,13240,7903
|