746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,212300,11883252350,15350,15350,15350,15350,9067
|
|
20241122,212200,11883252350,15350,15350,15350,15350,0
|
|
20241122,212100,11883252350,15350,15350,15350,15350,0
|
|
20241122,212000,11883252350,15350,15350,15350,15350,0
|
|
20241122,211900,11883252350,15350,15350,15350,15350,0
|
|
20241122,211800,11883252350,15350,15350,15350,15350,0
|
|
20241122,211700,11883252350,15350,15350,15350,15350,0
|
|
20241122,211600,11883252350,15350,15350,15350,15350,0
|
|
20241122,211500,11883252350,15350,15350,15350,15350,0
|
|
20241122,211400,11883252350,15350,15350,15350,15350,0
|
|
20241122,211300,11883252350,15350,15350,15350,15350,0
|
|
20241122,211200,11883252350,15350,15350,15350,15350,0
|
|
20241122,211100,11883252350,15350,15350,15350,15350,0
|
|
20241122,211000,11883252350,15350,15350,15350,15350,0
|
|
20241122,210900,11883252350,15350,15350,15350,15350,0
|
|
20241122,210800,11883252350,15350,15350,15350,15350,0
|
|
20241122,210700,11883252350,15350,15350,15350,15350,0
|
|
20241122,210600,11883252350,15350,15350,15350,15350,0
|
|
20241122,210500,11883252350,15350,15350,15350,15350,0
|
|
20241122,210400,11883252350,15350,15350,15350,15350,0
|
|
20241122,210300,11883252350,15350,15350,15350,15350,0
|
|
20241122,210200,11883252350,15350,15350,15350,15350,0
|
|
20241122,210100,11883252350,15350,15350,15350,15350,0
|
|
20241122,210000,11883252350,15350,15350,15350,15350,0
|
|
20241122,205900,11883252350,15350,15350,15350,15350,0
|
|
20241122,205800,11883252350,15350,15350,15350,15350,0
|
|
20241122,205700,11883252350,15350,15350,15350,15350,0
|
|
20241122,205600,11883252350,15350,15350,15350,15350,0
|
|
20241122,205500,11883252350,15350,15350,15350,15350,0
|
|
20241122,205400,11883252350,15350,15350,15350,15350,0
|
|
20241122,205300,11883252350,15350,15350,15350,15350,9067
|
|
20241122,205200,11883252350,15350,15350,15350,15350,0
|
|
20241122,205100,11883252350,15350,15350,15350,15350,0
|
|
20241122,205000,11883252350,15350,15350,15350,15350,0
|
|
20241122,204900,11883252350,15350,15350,15350,15350,0
|
|
20241122,204800,11883252350,15350,15350,15350,15350,0
|
|
20241122,204700,11883252350,15350,15350,15350,15350,0
|
|
20241122,204600,11883252350,15350,15350,15350,15350,0
|
|
20241122,204500,11883252350,15350,15350,15350,15350,0
|
|
20241122,204400,11883252350,15350,15350,15350,15350,0
|
|
20241122,204300,11883252350,15350,15350,15350,15350,0
|
|
20241122,204200,11883252350,15350,15350,15350,15350,0
|
|
20241122,204100,11883252350,15350,15350,15350,15350,0
|
|
20241122,204000,11883252350,15350,15350,15350,15350,0
|
|
20241122,203900,11883252350,15350,15350,15350,15350,0
|
|
20241122,203800,11883252350,15350,15350,15350,15350,0
|
|
20241122,203700,11883252350,15350,15350,15350,15350,0
|
|
20241122,203600,11883252350,15350,15350,15350,15350,0
|
|
20241122,203500,11883252350,15350,15350,15350,15350,0
|
|
20241122,203400,11883252350,15350,15350,15350,15350,0
|
|
20241122,203300,11883252350,15350,15350,15350,15350,0
|
|
20241122,203200,11883252350,15350,15350,15350,15350,0
|
|
20241122,203100,11883252350,15350,15350,15350,15350,0
|
|
20241122,203000,11883252350,15350,15350,15350,15350,0
|
|
20241122,202900,11883252350,15350,15350,15350,15350,0
|
|
20241122,202800,11883252350,15350,15350,15350,15350,0
|
|
20241122,202700,11883252350,15350,15350,15350,15350,0
|
|
20241122,202600,11883252350,15350,15350,15350,15350,0
|
|
20241122,202500,11883252350,15350,15350,15350,15350,0
|
|
20241122,202400,11883252350,15350,15350,15350,15350,0
|
|
20241122,202300,11883252350,15350,15350,15350,15350,9067
|
|
20241122,202200,11883252350,15350,15350,15350,15350,0
|
|
20241122,202100,11883252350,15350,15350,15350,15350,0
|
|
20241122,202000,11883252350,15350,15350,15350,15350,0
|
|
20241122,201900,11883252350,15350,15350,15350,15350,0
|
|
20241122,201800,11883252350,15350,15350,15350,15350,0
|
|
20241122,201700,11883252350,15350,15350,15350,15350,0
|
|
20241122,201600,11883252350,15350,15350,15350,15350,0
|
|
20241122,201500,11883252350,15350,15350,15350,15350,0
|
|
20241122,201400,11883252350,15350,15350,15350,15350,0
|
|
20241122,201300,11883252350,15350,15350,15350,15350,0
|
|
20241122,201200,11883252350,15350,15350,15350,15350,0
|
|
20241122,201100,11883252350,15350,15350,15350,15350,0
|
|
20241122,201000,11883252350,15350,15350,15350,15350,0
|
|
20241122,200900,11883252350,15350,15350,15350,15350,0
|
|
20241122,200800,11883252350,15350,15350,15350,15350,0
|
|
20241122,200700,11883252350,15350,15350,15350,15350,0
|
|
20241122,200600,11883252350,15350,15350,15350,15350,0
|
|
20241122,200500,11883252350,15350,15350,15350,15350,0
|
|
20241122,200400,11883252350,15350,15350,15350,15350,0
|
|
20241122,200300,11883252350,15350,15350,15350,15350,0
|
|
20241122,200200,11883252350,15350,15350,15350,15350,0
|
|
20241122,200100,11883252350,15350,15350,15350,15350,0
|
|
20241122,200000,11883252350,15350,15350,15350,15350,0
|
|
20241122,195900,11883252350,15350,15350,15350,15350,0
|
|
20241122,195800,11883252350,15350,15350,15350,15350,0
|
|
20241122,195700,11883252350,15350,15350,15350,15350,0
|
|
20241122,195600,11883252350,15350,15350,15350,15350,0
|
|
20241122,195500,11883252350,15350,15350,15350,15350,0
|
|
20241122,195400,11883252350,15350,15350,15350,15350,0
|
|
20241122,195300,11883252350,15350,15350,15350,15350,9067
|
|
20241122,195200,11883252350,15350,15350,15350,15350,0
|
|
20241122,195100,11883252350,15350,15350,15350,15350,0
|
|
20241122,195000,11883252350,15350,15350,15350,15350,0
|
|
20241122,194900,11883252350,15350,15350,15350,15350,0
|
|
20241122,194800,11883252350,15350,15350,15350,15350,0
|
|
20241122,194700,11883252350,15350,15350,15350,15350,0
|
|
20241122,194600,11883252350,15350,15350,15350,15350,0
|
|
20241122,194500,11883252350,15350,15350,15350,15350,0
|
|
20241122,194400,11883252350,15350,15350,15350,15350,0
|
|
20241122,194300,11883252350,15350,15350,15350,15350,0
|
|
20241122,194200,11883252350,15350,15350,15350,15350,0
|
|
20241122,194100,11883252350,15350,15350,15350,15350,0
|
|
20241122,194000,11883252350,15350,15350,15350,15350,0
|
|
20241122,193900,11883252350,15350,15350,15350,15350,0
|
|
20241122,193800,11883252350,15350,15350,15350,15350,0
|
|
20241122,193700,11883252350,15350,15350,15350,15350,0
|
|
20241122,193600,11883252350,15350,15350,15350,15350,0
|
|
20241122,193500,11883252350,15350,15350,15350,15350,0
|
|
20241122,193400,11883252350,15350,15350,15350,15350,0
|
|
20241122,193300,11883252350,15350,15350,15350,15350,0
|
|
20241122,193200,11883252350,15350,15350,15350,15350,0
|
|
20241122,193100,11883252350,15350,15350,15350,15350,0
|
|
20241122,193000,11883252350,15350,15350,15350,15350,0
|
|
20241122,192900,11883252350,15350,15350,15350,15350,0
|
|
20241122,192800,11883252350,15350,15350,15350,15350,0
|
|
20241122,192700,11883252350,15350,15350,15350,15350,0
|
|
20241122,192600,11883252350,15350,15350,15350,15350,0
|
|
20241122,192500,11883252350,15350,15350,15350,15350,0
|
|
20241122,192400,11883252350,15350,15350,15350,15350,0
|
|
20241122,192300,11883252350,15350,15350,15350,15350,9067
|
|
20241122,192200,11883252350,15350,15350,15350,15350,0
|
|
20241122,192100,11883252350,15350,15350,15350,15350,0
|
|
20241122,192000,11883252350,15350,15350,15350,15350,0
|
|
20241122,191900,11883252350,15350,15350,15350,15350,0
|
|
20241122,191800,11883252350,15350,15350,15350,15350,0
|
|
20241122,191700,11883252350,15350,15350,15350,15350,0
|
|
20241122,191600,11883252350,15350,15350,15350,15350,0
|
|
20241122,191500,11883252350,15350,15350,15350,15350,0
|
|
20241122,191400,11883252350,15350,15350,15350,15350,0
|
|
20241122,191300,11883252350,15350,15350,15350,15350,0
|
|
20241122,191200,11883252350,15350,15350,15350,15350,0
|
|
20241122,191100,11883252350,15350,15350,15350,15350,0
|
|
20241122,191000,11883252350,15350,15350,15350,15350,0
|
|
20241122,190900,11883252350,15350,15350,15350,15350,0
|
|
20241122,190800,11883252350,15350,15350,15350,15350,0
|
|
20241122,190700,11883252350,15350,15350,15350,15350,0
|
|
20241122,190600,11883252350,15350,15350,15350,15350,0
|
|
20241122,190500,11883252350,15350,15350,15350,15350,0
|
|
20241122,190400,11883252350,15350,15350,15350,15350,0
|
|
20241122,190300,11883252350,15350,15350,15350,15350,0
|
|
20241122,190200,11883252350,15350,15350,15350,15350,0
|
|
20241122,190100,11883252350,15350,15350,15350,15350,0
|
|
20241122,190000,11883252350,15350,15350,15350,15350,0
|
|
20241122,185900,11883252350,15350,15350,15350,15350,0
|
|
20241122,185800,11883252350,15350,15350,15350,15350,0
|
|
20241122,185700,11883252350,15350,15350,15350,15350,0
|
|
20241122,185600,11883252350,15350,15350,15350,15350,0
|
|
20241122,185500,11883252350,15350,15350,15350,15350,0
|
|
20241122,185400,11883252350,15350,15350,15350,15350,0
|
|
20241122,185300,11883252350,15350,15350,15350,15350,9067
|
|
20241122,185200,11883252350,15350,15350,15350,15350,0
|
|
20241122,185100,11883252350,15350,15350,15350,15350,0
|
|
20241122,185000,11883252350,15350,15350,15350,15350,0
|
|
20241122,184900,11883252350,15350,15350,15350,15350,0
|
|
20241122,184800,11883252350,15350,15350,15350,15350,0
|
|
20241122,184700,11883252350,15350,15350,15350,15350,0
|
|
20241122,184600,11883252350,15350,15350,15350,15350,0
|
|
20241122,184500,11883252350,15350,15350,15350,15350,0
|
|
20241122,184400,11883252350,15350,15350,15350,15350,0
|
|
20241122,184300,11883252350,15350,15350,15350,15350,0
|
|
20241122,184200,11883252350,15350,15350,15350,15350,0
|
|
20241122,184100,11883252350,15350,15350,15350,15350,0
|
|
20241122,184000,11883252350,15350,15350,15350,15350,0
|
|
20241122,183900,11883252350,15350,15350,15350,15350,0
|
|
20241122,183800,11883252350,15350,15350,15350,15350,0
|
|
20241122,183700,11883252350,15350,15350,15350,15350,0
|
|
20241122,183600,11883252350,15350,15350,15350,15350,0
|
|
20241122,183500,11883252350,15350,15350,15350,15350,0
|
|
20241122,183400,11883252350,15350,15350,15350,15350,0
|
|
20241122,183300,11883252350,15350,15350,15350,15350,0
|
|
20241122,183200,11883252350,15350,15350,15350,15350,0
|
|
20241122,183100,11883252350,15350,15350,15350,15350,0
|
|
20241122,183000,11883252350,15350,15350,15350,15350,0
|
|
20241122,182900,11883252350,15350,15350,15350,15350,0
|
|
20241122,182800,11883252350,15350,15350,15350,15350,0
|
|
20241122,182700,11883252350,15350,15350,15350,15350,0
|
|
20241122,182600,11883252350,15350,15350,15350,15350,0
|
|
20241122,182500,11883252350,15350,15350,15350,15350,0
|
|
20241122,182400,11883252350,15350,15350,15350,15350,0
|
|
20241122,182300,11883252350,15350,15350,15350,15350,9067
|
|
20241122,182200,11883252350,15350,15350,15350,15350,0
|
|
20241122,182100,11883252350,15350,15350,15350,15350,0
|
|
20241122,182000,11883252350,15350,15350,15350,15350,0
|
|
20241122,181900,11883252350,15350,15350,15350,15350,0
|
|
20241122,181800,11883252350,15350,15350,15350,15350,0
|
|
20241122,181700,11883252350,15350,15350,15350,15350,0
|
|
20241122,181600,11883252350,15350,15350,15350,15350,0
|
|
20241122,181500,11883252350,15350,15350,15350,15350,0
|
|
20241122,181400,11883252350,15350,15350,15350,15350,0
|
|
20241122,181300,11883252350,15350,15350,15350,15350,0
|
|
20241122,181200,11883252350,15350,15350,15350,15350,0
|
|
20241122,181100,11883252350,15350,15350,15350,15350,0
|
|
20241122,181000,11883252350,15350,15350,15350,15350,0
|
|
20241122,180900,11883252350,15350,15350,15350,15350,0
|
|
20241122,180800,11883252350,15350,15350,15350,15350,0
|
|
20241122,180700,11883252350,15350,15350,15350,15350,0
|
|
20241122,180600,11883252350,15350,15350,15350,15350,0
|
|
20241122,180500,11883252350,15350,15350,15350,15350,0
|
|
20241122,180400,11883252350,15350,15350,15350,15350,0
|
|
20241122,180300,11883252350,15350,15350,15350,15350,0
|
|
20241122,180200,11883252350,15350,15350,15350,15350,0
|
|
20241122,180100,11883252350,15350,15350,15350,15350,0
|
|
20241122,180000,11883252350,15350,15350,15350,15350,0
|
|
20241122,175900,11883252350,15350,15350,15350,15350,0
|
|
20241122,175800,11883252350,15350,15350,15350,15350,0
|
|
20241122,175700,11883252350,15350,15350,15350,15350,0
|
|
20241122,175600,11883252350,15350,15350,15350,15350,0
|
|
20241122,175500,11883252350,15350,15350,15350,15350,0
|
|
20241122,175400,11883252350,15350,15350,15350,15350,0
|
|
20241122,175300,11883252350,15350,15350,15350,15350,9067
|
|
20241122,175200,11883252350,15350,15350,15350,15350,0
|
|
20241122,175100,11883252350,15350,15350,15350,15350,0
|
|
20241122,175000,11883252350,15350,15350,15350,15350,0
|
|
20241122,174900,11883252350,15350,15350,15350,15350,0
|
|
20241122,174800,11883252350,15350,15350,15350,15350,0
|
|
20241122,174700,11883252350,15350,15350,15350,15350,0
|
|
20241122,174600,11883252350,15350,15350,15350,15350,0
|
|
20241122,174500,11883252350,15350,15350,15350,15350,0
|
|
20241122,174400,11883252350,15350,15350,15350,15350,0
|
|
20241122,174300,11883252350,15350,15350,15350,15350,0
|
|
20241122,174200,11883252350,15350,15350,15350,15350,0
|
|
20241122,174100,11883252350,15350,15350,15350,15350,0
|
|
20241122,174000,11883252350,15350,15350,15350,15350,0
|
|
20241122,173900,11883252350,15350,15350,15350,15350,0
|
|
20241122,173800,11883252350,15350,15350,15350,15350,0
|
|
20241122,173700,11883252350,15350,15350,15350,15350,0
|
|
20241122,173600,11883252350,15350,15350,15350,15350,0
|
|
20241122,173500,11883252350,15350,15350,15350,15350,0
|
|
20241122,173400,11883252350,15350,15350,15350,15350,0
|
|
20241122,173300,11883252350,15350,15350,15350,15350,0
|
|
20241122,173200,11883252350,15350,15350,15350,15350,0
|
|
20241122,173100,11883252350,15350,15350,15350,15350,0
|
|
20241122,173000,11883252350,15350,15350,15350,15350,0
|
|
20241122,172900,11883252350,15350,15350,15350,15350,0
|
|
20241122,172800,11883252350,15350,15350,15350,15350,0
|
|
20241122,172700,11883252350,15350,15350,15350,15350,0
|
|
20241122,172600,11883252350,15350,15350,15350,15350,0
|
|
20241122,172500,11883252350,15350,15350,15350,15350,0
|
|
20241122,172400,11883252350,15350,15350,15350,15350,0
|
|
20241122,172300,11883252350,15350,15350,15350,15350,9067
|
|
20241122,172200,11883252350,15350,15350,15350,15350,0
|
|
20241122,172100,11883252350,15350,15350,15350,15350,0
|
|
20241122,172000,11883252350,15350,15350,15350,15350,0
|
|
20241122,171900,11883252350,15350,15350,15350,15350,0
|
|
20241122,171800,11883252350,15350,15350,15350,15350,0
|
|
20241122,171700,11883252350,15350,15350,15350,15350,0
|
|
20241122,171600,11883252350,15350,15350,15350,15350,0
|
|
20241122,171500,11883252350,15350,15350,15350,15350,0
|
|
20241122,171400,11883252350,15350,15350,15350,15350,0
|
|
20241122,171300,11883252350,15350,15350,15350,15350,0
|
|
20241122,171200,11883252350,15350,15350,15350,15350,0
|
|
20241122,171100,11883252350,15350,15350,15350,15350,0
|
|
20241122,171000,11883252350,15350,15350,15350,15350,0
|
|
20241122,170900,11883252350,15350,15350,15350,15350,0
|
|
20241122,170800,11883252350,15350,15350,15350,15350,0
|
|
20241122,170700,11883252350,15350,15350,15350,15350,0
|
|
20241122,170600,11883252350,15350,15350,15350,15350,0
|
|
20241122,170500,11883252350,15350,15350,15350,15350,0
|
|
20241122,170400,11883252350,15350,15350,15350,15350,0
|
|
20241122,170300,11883252350,15350,15350,15350,15350,0
|
|
20241122,170200,11883252350,15350,15350,15350,15350,0
|
|
20241122,170100,11883252350,15350,15350,15350,15350,0
|
|
20241122,170000,11883252350,15350,15350,15350,15350,0
|
|
20241122,165900,11883252350,15350,15350,15350,15350,0
|
|
20241122,165800,11883252350,15350,15350,15350,15350,0
|
|
20241122,165700,11883252350,15350,15350,15350,15350,0
|
|
20241122,165600,11883252350,15350,15350,15350,15350,0
|
|
20241122,165500,11883252350,15350,15350,15350,15350,0
|
|
20241122,165400,11883252350,15350,15350,15350,15350,0
|
|
20241122,165300,11883252350,15350,15350,15350,15350,9067
|
|
20241122,165200,11883252350,15350,15350,15350,15350,0
|
|
20241122,165100,11883252350,15350,15350,15350,15350,0
|
|
20241122,165000,11883252350,15350,15350,15350,15350,0
|
|
20241122,164900,11883252350,15350,15350,15350,15350,0
|
|
20241122,164800,11883252350,15350,15350,15350,15350,0
|
|
20241122,164700,11883252350,15350,15350,15350,15350,0
|
|
20241122,164600,11883252350,15350,15350,15350,15350,0
|
|
20241122,164500,11883252350,15350,15350,15350,15350,0
|
|
20241122,164400,11883252350,15350,15350,15350,15350,0
|
|
20241122,164300,11883252350,15350,15350,15350,15350,0
|
|
20241122,164200,11883252350,15350,15350,15350,15350,0
|
|
20241122,164100,11883252350,15350,15350,15350,15350,0
|
|
20241122,164000,11883252350,15350,15350,15350,15350,0
|
|
20241122,163900,11883252350,15350,15350,15350,15350,0
|
|
20241122,163800,11883252350,15350,15350,15350,15350,0
|
|
20241122,163700,11883252350,15350,15350,15350,15350,0
|
|
20241122,163600,11883252350,15350,15350,15350,15350,0
|
|
20241122,163500,11883252350,15350,15350,15350,15350,0
|
|
20241122,163400,11883252350,15350,15350,15350,15350,0
|
|
20241122,163300,11883252350,15350,15350,15350,15350,0
|
|
20241122,163200,11883252350,15350,15350,15350,15350,0
|
|
20241122,163100,11883252350,15350,15350,15350,15350,0
|
|
20241122,163000,11883252350,15350,15350,15350,15350,0
|
|
20241122,162900,11883252350,15350,15350,15350,15350,0
|
|
20241122,162800,11883252350,15350,15350,15350,15350,0
|
|
20241122,162700,11883252350,15350,15350,15350,15350,0
|
|
20241122,162600,11883252350,15350,15350,15350,15350,0
|
|
20241122,162500,11883252350,15350,15350,15350,15350,0
|
|
20241122,162400,11883252350,15350,15350,15350,15350,0
|
|
20241122,162300,11883252350,15350,15350,15350,15350,9067
|
|
20241122,162200,11883252350,15350,15350,15350,15350,0
|
|
20241122,162100,11883252350,15350,15350,15350,15350,0
|
|
20241122,162000,11883252350,15350,15350,15350,15350,0
|
|
20241122,161900,11883252350,15350,15350,15350,15350,0
|
|
20241122,161800,11883252350,15350,15350,15350,15350,0
|
|
20241122,161700,11883252350,15350,15350,15350,15350,0
|
|
20241122,161600,11883252350,15350,15350,15350,15350,0
|
|
20241122,161500,11883252350,15350,15350,15350,15350,0
|
|
20241122,161400,11883252350,15350,15350,15350,15350,0
|
|
20241122,161300,11883252350,15350,15350,15350,15350,0
|
|
20241122,161200,11883252350,15350,15350,15350,15350,0
|
|
20241122,161100,11883252350,15350,15350,15350,15350,0
|
|
20241122,161000,11883252350,15350,15350,15350,15350,0
|
|
20241122,160900,11883252350,15350,15350,15350,15350,0
|
|
20241122,160800,11883252350,15350,15350,15350,15350,0
|
|
20241122,160700,11883252350,15350,15350,15350,15350,0
|
|
20241122,160600,11883252350,15350,15350,15350,15350,0
|
|
20241122,160500,11883252350,15350,15350,15350,15350,0
|
|
20241122,160400,11883252350,15350,15350,15350,15350,0
|
|
20241122,160300,11883252350,15350,15350,15350,15350,0
|
|
20241122,160200,11883252350,15350,15350,15350,15350,0
|
|
20241122,160100,11883252350,15350,15350,15350,15350,0
|
|
20241122,160000,11883252350,15350,15350,15350,15350,0
|
|
20241122,155900,11883252350,15350,15350,15350,15350,0
|
|
20241122,155800,11883252350,15350,15350,15350,15350,0
|
|
20241122,155700,11883252350,15350,15350,15350,15350,0
|
|
20241122,155600,11883252350,15350,15350,15350,15350,0
|
|
20241122,155500,11883252350,15350,15350,15350,15350,0
|
|
20241122,155400,11883252350,15350,15350,15350,15350,0
|
|
20241122,155300,11883252350,15350,15350,15350,15350,9067
|
|
20241122,155200,11883252350,15350,15350,15350,15350,0
|
|
20241122,155100,11883252350,15350,15350,15350,15350,0
|
|
20241122,155000,11883252350,15350,15350,15350,15350,0
|
|
20241122,154900,11883252350,15350,15350,15350,15350,0
|
|
20241122,154800,11883252350,15350,15350,15350,15350,0
|
|
20241122,154700,11883252350,15350,15350,15350,15350,0
|
|
20241122,154600,11883252350,15350,15350,15350,15350,0
|
|
20241122,154500,11883252350,15350,15350,15350,15350,0
|
|
20241122,154400,11883252350,15350,15350,15350,15350,0
|
|
20241122,154300,11883252350,15350,15350,15350,15350,0
|
|
20241122,154200,11883252350,15350,15350,15350,15350,0
|
|
20241122,154100,11883252350,15350,15350,15350,15350,0
|
|
20241122,154000,11883252350,15350,15350,15350,15350,0
|
|
20241122,153900,11883252350,15350,15350,15350,15350,0
|
|
20241122,153800,11883252350,15350,15350,15350,15350,0
|
|
20241122,153700,11883252350,15350,15350,15350,15350,0
|
|
20241122,153600,11883252350,15350,15350,15350,15350,0
|
|
20241122,153500,11883252350,15350,15350,15350,15350,0
|
|
20241122,153400,11883252350,15350,15350,15350,15350,0
|
|
20241122,153300,11883252350,15350,15350,15350,15350,0
|
|
20241122,153200,11883252350,15350,15350,15350,15350,0
|
|
20241122,153100,11883252350,15350,15350,15350,15350,0
|
|
20241122,153000,11883252350,15350,15350,15350,15350,9067
|
|
20241122,152900,11744073900,15370,15370,15370,15370,0
|
|
20241122,152800,11744073900,15370,15370,15370,15370,0
|
|
20241122,152700,11744073900,15370,15370,15370,15370,0
|
|
20241122,152600,11744073900,15370,15370,15370,15370,0
|
|
20241122,152500,11744073900,15370,15370,15370,15370,0
|
|
20241122,152400,11744073900,15370,15370,15370,15370,0
|
|
20241122,152300,11744073900,15370,15370,15370,15370,0
|
|
20241122,152200,11744073900,15370,15370,15370,15370,0
|
|
20241122,152100,11744073900,15370,15370,15370,15370,0
|
|
20241122,152000,11744073900,15370,15370,15370,15370,0
|
|
20241122,151900,11744073900,15370,15320,15370,15320,2491
|
|
20241122,151800,11705841360,15320,15340,15340,15310,2530
|
|
20241122,151700,11667068460,15340,15330,15350,15330,533
|
|
20241122,151600,11658891510,15340,15350,15350,15340,1371
|
|
20241122,151500,11637855240,15350,15320,15350,15320,1258
|
|
20241122,151400,11618567510,15320,15310,15340,15300,1651
|
|
20241122,151300,11593269300,15310,15320,15330,15300,2453
|
|
20241122,151200,11555690830,15320,15310,15330,15300,1535
|
|
20241122,151100,11532185210,15310,15300,15320,15300,1881
|
|
20241122,151000,11503396300,15320,15340,15340,15300,1507
|
|
20241122,150900,11480319190,15340,15360,15360,15320,1396
|
|
20241122,150800,11458898990,15350,15370,15380,15350,1504
|
|
20241122,150700,11435794740,15360,15350,15390,15300,9384
|
|
20241122,150600,11291926710,15360,15370,15370,15350,575
|
|
20241122,150500,11283090260,15370,15400,15410,15370,4480
|
|
20241122,150400,11214105030,15400,15400,15410,15400,548
|
|
20241122,150300,11205664260,15410,15410,15430,15400,2147
|
|
20241122,150200,11172577680,15410,15430,15440,15400,3554
|
|
20241122,150100,11117789230,15430,15460,15460,15430,734
|
|
20241122,150000,11106451910,15470,15500,15510,15450,1745
|
|
20241122,145900,11079425360,15510,15510,15520,15500,400
|
|
20241122,145800,11073222140,15500,15470,15530,15470,1734
|
|
20241122,145700,11046328390,15470,15460,15490,15460,496
|
|
20241122,145600,11038651850,15440,15440,15460,15420,2747
|
|
20241122,145500,10996246180,15440,15490,15500,15430,3996
|
|
20241122,145400,10934431380,15500,15460,15500,15450,675
|
|
20241122,145300,10923991870,15470,15490,15500,15470,1426
|
|
20241122,145200,10901909380,15480,15470,15490,15470,293
|
|
20241122,145100,10897372820,15460,15460,15470,15450,456
|
|
20241122,145000,10890323750,15460,15480,15480,15450,967
|
|
20241122,144900,10875365770,15480,15490,15500,15480,1297
|
|
20241122,144800,10855270850,15470,15520,15520,15470,4836
|
|
20241122,144700,10780279670,15510,15520,15530,15510,537
|
|
20241122,144600,10771945360,15520,15450,15530,15450,7589
|
|
20241122,144500,10654301540,15440,15420,15470,15420,2085
|
|
20241122,144400,10622101040,15420,15420,15430,15410,144
|
|
20241122,144300,10619880560,15410,15420,15430,15400,1235
|
|
20241122,144200,10600846970,15410,15400,15430,15400,273
|
|
20241122,144100,10596640330,15410,15410,15420,15400,735
|
|
20241122,144000,10585312250,15400,15380,15400,15360,1520
|
|
20241122,143900,10561950950,15370,15380,15400,15360,1383
|
|
20241122,143800,10540686900,15370,15410,15410,15370,1169
|
|
20241122,143700,10522706670,15360,15390,15400,15360,2064
|
|
20241122,143600,10490984360,15360,15390,15410,15360,2409
|
|
20241122,143500,10453934120,15380,15410,15410,15380,671
|
|
20241122,143400,10443604710,15400,15460,15460,15400,1302
|
|
20241122,143300,10423520470,15460,15450,15470,15440,321
|
|
20241122,143200,10418560190,15450,15470,15480,15420,1570
|
|
20241122,143100,10394306780,15480,15470,15480,15460,771
|
|
20241122,143000,10382374900,15460,15430,15470,15420,4497
|
|
20241122,142900,10312873670,15420,15410,15420,15410,852
|
|
20241122,142800,10299738510,15410,15420,15430,15410,1554
|
|
20241122,142700,10275788330,15410,15400,15450,15370,1509
|
|
20241122,142600,10252525010,15380,15380,15400,15380,845
|
|
20241122,142500,10239520970,15380,15400,15410,15380,1082
|
|
20241122,142400,10222856460,15400,15440,15440,15400,1204
|
|
20241122,142300,10204288160,15440,15430,15440,15400,1042
|
|
20241122,142200,10188220790,15410,15410,15430,15400,1307
|
|
20241122,142100,10168072530,15420,15470,15480,15380,7442
|
|
20241122,142000,10053187230,15460,15450,15470,15450,476
|
|
20241122,141900,10045826740,15450,15420,15460,15420,5152
|
|
20241122,141800,9966282070,15410,15420,15420,15410,778
|
|
20241122,141700,9954289570,15410,15360,15430,15350,4058
|
|
20241122,141600,9891837960,15350,15350,15370,15340,1669
|
|
20241122,141500,9866211510,15360,15300,15360,15300,761
|
|
20241122,141400,9854545950,15300,15330,15350,15300,741
|
|
20241122,141300,9843186910,15310,15270,15320,15270,2586
|
|
20241122,141200,9803619170,15260,15260,15290,15250,2276
|
|
20241122,141100,9768840240,15270,15210,15270,15210,5295
|
|
20241122,141000,9688092760,15220,15230,15260,15220,2750
|
|
20241122,140900,9646176040,15230,15260,15270,15200,2295
|
|
20241122,140800,9611201800,15250,15240,15270,15230,993
|
|
20241122,140700,9596056950,15230,15200,15240,15190,1462
|
|
20241122,140600,9573812530,15200,15190,15210,15180,1755
|
|
20241122,140500,9547148840,15190,15260,15260,15180,6036
|
|
20241122,140400,9455262920,15260,15300,15300,15260,1886
|
|
20241122,140300,9426453680,15300,15300,15300,15290,480
|
|
20241122,140200,9419111710,15290,15290,15300,15270,1357
|
|
20241122,140100,9398366790,15290,15360,15370,15290,2331
|
|
20241122,140000,9362632490,15350,15290,15360,15280,1855
|
|
20241122,135900,9334206610,15290,15300,15300,15260,2151
|
|
20241122,135800,9301333540,15300,15260,15350,15260,3346
|
|
20241122,135700,9250074190,15260,15330,15350,15260,9108
|
|
20241122,135600,9110667000,15330,15390,15390,15320,3827
|
|
20241122,135500,9051872880,15390,15410,15420,15390,2399
|
|
20241122,135400,9014940550,15400,15380,15410,15380,382
|
|
20241122,135300,9009059120,15380,15380,15400,15380,241
|
|
20241122,135200,9005352160,15380,15400,15400,15370,1312
|
|
20241122,135100,8985157900,15400,15400,15420,15390,875
|
|
20241122,135000,8971671800,15400,15390,15420,15370,2273
|
|
20241122,134900,8936671980,15390,15360,15400,15350,1107
|
|
20241122,134800,8919646970,15340,15340,15360,15330,974
|
|
20241122,134700,8904705260,15330,15360,15370,15300,9617
|
|
20241122,134600,8757302950,15360,15390,15390,15360,3508
|
|
20241122,134500,8703372720,15390,15400,15400,15390,327
|
|
20241122,134400,8698339970,15390,15400,15400,15390,964
|
|
20241122,134300,8683497130,15400,15400,15400,15380,2845
|
|
20241122,134200,8639704010,15390,15380,15400,15380,1269
|
|
20241122,134100,8620173520,15380,15380,15390,15370,2733
|
|
20241122,134000,8578156740,15380,15370,15390,15370,1173
|
|
20241122,133900,8560112420,15370,15390,15400,15370,2703
|
|
20241122,133800,8518560000,15370,15380,15400,15370,2217
|
|
20241122,133700,8484446780,15380,15360,15390,15360,2055
|
|
20241122,133600,8452866660,15360,15400,15400,15360,2908
|
|
20241122,133500,8408143970,15390,15390,15390,15390,21
|
|
20241122,133400,8407820780,15390,15420,15420,15390,1779
|
|
20241122,133300,8380429080,15410,15380,15420,15380,1505
|
|
20241122,133200,8357252830,15380,15440,15440,15380,1395
|
|
20241122,133100,8335742280,15440,15460,15460,15440,461
|
|
20241122,133000,8328617290,15460,15480,15510,15460,1897
|
|
20241122,132900,8299239500,15470,15440,15480,15430,1717
|
|
20241122,132800,8272688550,15450,15390,15470,15390,7351
|
|
20241122,132700,8159257910,15400,15400,15400,15360,2534
|
|
20241122,132600,8120292810,15400,15370,15420,15360,3523
|
|
20241122,132500,8066103710,15370,15390,15390,15370,1237
|
|
20241122,132400,8047089620,15370,15390,15410,15360,3057
|
|
20241122,132300,8000071830,15390,15400,15410,15390,1200
|
|
20241122,132200,7981592630,15400,15440,15450,15400,3775
|
|
20241122,132100,7923398030,15440,15510,15530,15440,4346
|
|
20241122,132000,7856003990,15540,15400,15540,15390,1941
|
|
20241122,131900,7825970030,15400,15380,15440,15370,4024
|
|
20241122,131800,7763959350,15370,15380,15400,15360,4545
|
|
20241122,131700,7694051650,15390,15370,15420,15360,3210
|
|
20241122,131600,7644699510,15370,15400,15430,15360,10130
|
|
20241122,131500,7488731450,15400,15440,15440,15390,5919
|
|
20241122,131400,7397511820,15440,15520,15520,15440,9264
|
|
20241122,131300,7253984680,15520,15540,15540,15520,2400
|
|
20241122,131200,7216724850,15520,15540,15540,15520,1291
|
|
20241122,131100,7196673000,15530,15570,15580,15530,5925
|
|
20241122,131000,7104499520,15570,15570,15590,15560,4270
|
|
20241122,130900,7038001440,15560,15580,15590,15560,2066
|
|
20241122,130800,7005828760,15580,15570,15600,15570,5330
|
|
20241122,130700,6922791990,15570,15600,15600,15560,3828
|
|
20241122,130600,6863159350,15600,15600,15610,15600,5764
|
|
20241122,130500,6773239930,15600,15620,15620,15600,6409
|
|
20241122,130400,6673189840,15620,15610,15640,15610,7478
|
|
20241122,130300,6556372010,15620,15640,15640,15620,3529
|
|
20241122,130200,6501214810,15640,15660,15660,15640,7865
|
|
20241122,130100,6378130750,15660,15700,15700,15660,1936
|
|
20241122,130000,6347783760,15690,15730,15730,15690,8233
|
|
20241122,125900,6218507730,15720,15740,15750,15720,4115
|
|
20241122,125800,6153772300,15740,15750,15760,15740,365
|
|
20241122,125700,6148023550,15750,15760,15760,15750,1217
|
|
20241122,125600,6128846160,15760,15770,15770,15760,61
|
|
20241122,125500,6127884700,15760,15750,15760,15740,468
|
|
20241122,125400,6120512680,15740,15750,15750,15740,837
|
|
20241122,125300,6107336010,15750,15760,15770,15750,632
|
|
20241122,125200,6097377980,15770,15760,15770,15760,59
|
|
20241122,125100,6096447630,15760,15750,15770,15750,2070
|
|
20241122,125000,6063819780,15750,15750,15760,15750,168
|
|
20241122,124900,6061173180,15750,15750,15750,15740,509
|
|
20241122,124800,6053156610,15750,15750,15760,15750,274
|
|
20241122,124700,6048840710,15740,15750,15760,15740,1878
|
|
20241122,124600,6019262890,15750,15760,15760,15750,212
|
|
20241122,124500,6015921990,15750,15760,15760,15750,897
|
|
20241122,124400,6001786520,15760,15760,15760,15750,212
|
|
20241122,124300,5998445480,15760,15760,15770,15750,2425
|
|
20241122,124200,5960234990,15750,15750,15750,15750,5
|
|
20241122,124100,5960156240,15750,15760,15760,15750,218
|
|
20241122,124000,5956720690,15760,15790,15790,15760,518
|
|
20241122,123900,5948551620,15770,15790,15790,15760,1561
|
|
20241122,123800,5923927150,15790,15790,15790,15770,275
|
|
20241122,123700,5919587860,15770,15770,15780,15760,596
|
|
20241122,123600,5910192110,15760,15760,15770,15760,71
|
|
20241122,123500,5909073120,15760,15760,15760,15760,535
|
|
20241122,123400,5900641520,15760,15770,15780,15760,2685
|
|
20241122,123300,5858312220,15780,15810,15810,15770,1331
|
|
20241122,123200,5837306620,15790,15790,15810,15790,242
|
|
20241122,123100,5833484500,15790,15790,15790,15780,54
|
|
20241122,123000,5832631890,15770,15780,15800,15770,666
|
|
20241122,122900,5822121860,15780,15800,15800,15770,492
|
|
20241122,122800,5814356830,15800,15780,15800,15770,511
|
|
20241122,122700,5806287930,15780,15790,15790,15770,56
|
|
20241122,122600,5805404110,15790,15770,15790,15760,625
|
|
20241122,122500,5795546620,15760,15780,15780,15760,67
|
|
20241122,122400,5794489850,15760,15770,15770,15760,1100
|
|
20241122,122300,5777151470,15770,15770,15770,15760,183
|
|
20241122,122200,5774265610,15760,15760,15770,15760,336
|
|
20241122,122100,5768970000,15760,15780,15780,15760,2066
|
|
20241122,122000,5736391750,15780,15790,15800,15780,512
|
|
20241122,121900,5728307790,15780,15770,15790,15770,1308
|
|
20241122,121800,5707678850,15770,15780,15790,15770,806
|
|
20241122,121700,5694965510,15770,15790,15790,15770,115
|
|
20241122,121600,5693151620,15770,15800,15800,15760,960
|
|
20241122,121500,5678005440,15800,15820,15830,15800,2641
|
|
20241122,121400,5636251730,15820,15820,15820,15820,0
|
|
20241122,121300,5636251730,15820,15830,15840,15820,236
|
|
20241122,121200,5632515660,15830,15850,15850,15830,411
|
|
20241122,121100,5626006440,15840,15840,15850,15840,244
|
|
20241122,121000,5622141330,15830,15830,15840,15830,116
|
|
20241122,120900,5620305040,15830,15840,15840,15830,425
|
|
20241122,120800,5613576480,15840,15860,15860,15840,517
|
|
20241122,120700,5605381380,15860,15870,15870,15860,195
|
|
20241122,120600,5602288220,15870,15870,15880,15860,324
|
|
20241122,120500,5597144570,15870,15870,15880,15860,179
|
|
20241122,120400,5594302830,15870,15890,15890,15860,1143
|
|
20241122,120300,5576142860,15900,15890,15900,15890,188
|
|
20241122,120200,5573155120,15890,15890,15900,15890,352
|
|
20241122,120100,5567561790,15890,15880,15890,15880,313
|
|
20241122,120000,5562588500,15880,15860,15890,15840,867
|
|
20241122,115900,5548818570,15860,15850,15870,15830,1900
|
|
20241122,115800,5518705370,15840,15850,15850,15840,447
|
|
20241122,115700,5511624880,15840,15840,15850,15840,786
|
|
20241122,115600,5499173850,15840,15820,15850,15820,688
|
|
20241122,115500,5488275290,15820,15830,15830,15820,1635
|
|
20241122,115400,5462408210,15820,15790,15870,15780,9374
|
|
20241122,115300,5314003660,15780,15770,15790,15770,568
|
|
20241122,115200,5305042140,15770,15800,15800,15770,384
|
|
20241122,115100,5298981590,15790,15770,15800,15760,1305
|
|
20241122,115000,5278374320,15770,15760,15780,15760,1013
|
|
20241122,114900,5262398610,15760,15770,15780,15760,843
|
|
20241122,114800,5249104970,15770,15780,15780,15770,303
|
|
20241122,114700,5244325560,15770,15800,15810,15760,5786
|
|
20241122,114600,5152967140,15800,15810,15830,15800,121
|
|
20241122,114500,5151053460,15810,15830,15830,15810,346
|
|
20241122,114400,5145582280,15830,15830,15840,15830,59
|
|
20241122,114300,5144648290,15820,15820,15830,15820,545
|
|
20241122,114200,5136024610,15820,15820,15840,15810,786
|
|
20241122,114100,5123586030,15820,15820,15820,15820,0
|
|
20241122,114000,5123586030,15820,15820,15840,15810,379
|
|
20241122,113900,5117585840,15820,15830,15840,15820,320
|
|
20241122,113800,5112520190,15830,15830,15830,15830,280
|
|
20241122,113700,5108087790,15830,15860,15860,15800,895
|
|
20241122,113600,5093919750,15860,15880,15890,15860,765
|
|
20241122,113500,5081772350,15870,15900,15900,15870,440
|
|
20241122,113400,5074781270,15900,15900,15900,15880,523
|
|
20241122,113300,5066466400,15900,15910,15910,15900,484
|
|
20241122,113200,5058766320,15910,15890,15940,15890,2345
|
|
20241122,113100,5021431450,15870,15860,15890,15860,768
|
|
20241122,113000,5009243280,15860,15850,15860,15830,292
|
|
20241122,112900,5004615480,15850,15810,15860,15810,1755
|
|
20241122,112800,4976857160,15800,15770,15810,15770,854
|
|
20241122,112700,4963380410,15780,15750,15780,15750,152
|
|
20241122,112600,4960983030,15760,15750,15760,15730,428
|
|
20241122,112500,4954241840,15740,15760,15780,15730,966
|
|
20241122,112400,4939018350,15760,15720,15780,15710,2570
|
|
20241122,112300,4898592880,15720,15770,15770,15720,2549
|
|
20241122,112200,4858448940,15770,15780,15780,15760,914
|
|
20241122,112100,4844033560,15780,15820,15820,15780,2445
|
|
20241122,112000,4805389470,15810,15850,15850,15810,973
|
|
20241122,111900,4789981330,15840,15840,15840,15840,669
|
|
20241122,111800,4779384370,15840,15860,15860,15840,538
|
|
20241122,111700,4770858110,15870,15860,15880,15850,364
|
|
20241122,111600,4765083710,15860,15860,15860,15840,1367
|
|
20241122,111500,4743413680,15860,15920,15920,15860,1120
|
|
20241122,111400,4725618530,15890,15930,15930,15890,141
|
|
20241122,111300,4723373270,15910,15890,15920,15880,333
|
|
20241122,111200,4718077740,15890,15920,15920,15890,23
|
|
20241122,111100,4717711960,15890,15890,15890,15860,2304
|
|
20241122,111000,4681127140,15890,15900,15910,15880,374
|
|
20241122,110900,4675181740,15900,15900,15900,15880,109
|
|
20241122,110800,4673449280,15880,15890,15890,15880,1307
|
|
20241122,110700,4652683650,15890,15900,15900,15890,336
|
|
20241122,110600,4647341590,15880,15930,15940,15880,3339
|
|
20241122,110500,4594238960,15930,15900,15930,15880,1285
|
|
20241122,110400,4573805910,15880,15880,15900,15870,945
|
|
20241122,110300,4558795560,15880,15880,15890,15870,916
|
|
20241122,110200,4544250580,15880,15920,15940,15870,2875
|
|
20241122,110100,4498511710,15940,15910,15940,15910,424
|
|
20241122,110000,4491762410,15910,15970,16000,15910,2912
|
|
20241122,105900,4445258440,15980,15940,15980,15920,1341
|
|
20241122,105800,4423874170,15930,15910,15960,15910,1480
|
|
20241122,105700,4400283730,15910,15870,15910,15860,1127
|
|
20241122,105600,4382375850,15880,15830,15890,15830,352
|
|
20241122,105500,4376791110,15830,15810,15850,15810,801
|
|
20241122,105400,4364118720,15820,15790,15820,15790,271
|
|
20241122,105300,4359837470,15780,15820,15820,15780,429
|
|
20241122,105200,4353057310,15820,15820,15820,15810,367
|
|
20241122,105100,4347251490,15820,15820,15820,15780,161
|
|
20241122,105000,4344707680,15780,15800,15800,15770,936
|
|
20241122,104900,4329923640,15790,15820,15820,15780,1134
|
|
20241122,104800,4312002040,15820,15820,15820,15800,888
|
|
20241122,104700,4297967770,15820,15890,15890,15820,865
|
|
20241122,104600,4284250770,15890,15830,15890,15820,2333
|
|
20241122,104500,4247233480,15810,15820,15820,15780,1881
|
|
20241122,104400,4217510500,15870,15800,15870,15790,851
|
|
20241122,104300,4204028360,15780,15820,15830,15760,14753
|
|
20241122,104200,3971239830,15810,15830,15840,15810,585
|
|
20241122,104100,3961978820,15810,15800,15840,15760,707
|
|
20241122,104000,3950803710,15780,15740,15780,15720,302
|
|
20241122,103900,3946041210,15720,15690,15740,15680,1247
|
|
20241122,103800,3926455300,15680,15700,15700,15680,1420
|
|
20241122,103700,3904183770,15700,15710,15710,15690,1633
|
|
20241122,103600,3878536960,15710,15710,15710,15700,172
|
|
20241122,103500,3875835140,15700,15690,15710,15690,330
|
|
20241122,103400,3870655760,15690,15710,15710,15690,659
|
|
20241122,103300,3860311660,15710,15720,15720,15700,951
|
|
20241122,103200,3845377470,15730,15780,15780,15720,2036
|
|
20241122,103100,3813305060,15760,15770,15830,15750,1091
|
|
20241122,103000,3796084480,15780,15750,15790,15710,1959
|
|
20241122,102900,3765253540,15760,15690,15760,15690,1591
|
|
20241122,102800,3740271470,15700,15760,15760,15690,2249
|
|
20241122,102700,3704921230,15770,15730,15780,15730,628
|
|
20241122,102600,3695031450,15730,15750,15770,15720,1379
|
|
20241122,102500,3673301780,15770,15670,15770,15650,5848
|
|
20241122,102400,3581688010,15670,15660,15730,15660,1049
|
|
20241122,102300,3565235480,15660,15710,15730,15660,2999
|
|
20241122,102200,3518172690,15710,15730,15780,15710,1524
|
|
20241122,102100,3494202680,15730,15630,15820,15600,9052
|
|
20241122,102000,3352734290,15630,15660,15670,15600,4618
|
|
20241122,101900,3280553680,15650,15790,15790,15640,5489
|
|
20241122,101800,3194260110,15790,15790,15790,15770,2110
|
|
20241122,101700,3160951010,15790,15780,15800,15770,962
|
|
20241122,101600,3145765970,15760,15830,15830,15760,2737
|
|
20241122,101500,3102523210,15820,15810,15840,15810,1410
|
|
20241122,101400,3080197570,15820,15780,15820,15770,1699
|
|
20241122,101300,3053360640,15770,15810,15810,15770,5083
|
|
20241122,101200,2973075590,15810,15820,15840,15810,2122
|
|
20241122,101100,2939524330,15820,15860,15870,15820,2170
|
|
20241122,101000,2905158540,15870,15860,15870,15830,2398
|
|
20241122,100900,2867162310,15850,15870,15870,15850,834
|
|
20241122,100800,2853935190,15880,15890,15890,15850,1953
|
|
20241122,100700,2822936380,15890,15880,15890,15860,1929
|
|
20241122,100600,2792312220,15890,15930,15950,15890,7394
|
|
20241122,100500,2674677910,15930,16000,16000,15930,5623
|
|
20241122,100400,2584941830,16000,16020,16030,15970,3614
|
|
20241122,100300,2527147100,16020,16010,16020,16010,167
|
|
20241122,100200,2524472360,16010,16010,16010,16000,426
|
|
20241122,100100,2517654130,16010,16050,16050,16010,1503
|
|
20241122,100000,2493575810,16040,16030,16040,16020,386
|
|
20241122,095900,2487386310,16030,16010,16030,16010,327
|
|
20241122,095800,2482150410,16010,16000,16010,15980,3492
|
|
20241122,095700,2426297550,16000,16040,16040,16000,772
|
|
20241122,095600,2413933870,16040,16040,16040,16030,1240
|
|
20241122,095500,2394055390,16040,16100,16100,16030,3063
|
|
20241122,095400,2344880100,16080,16070,16110,16070,1029
|
|
20241122,095300,2328318620,16080,16050,16080,16050,141
|
|
20241122,095200,2326052960,16050,16040,16050,16040,711
|
|
20241122,095100,2314648440,16030,16040,16040,16020,302
|
|
20241122,095000,2309809530,16010,16060,16060,16000,8981
|
|
20241122,094900,2165952570,16070,16080,16080,16070,362
|
|
20241122,094800,2160134560,16070,16090,16090,16070,1137
|
|
20241122,094700,2141858700,16090,16110,16120,16080,1700
|
|
20241122,094600,2114493540,16120,16130,16130,16100,1168
|
|
20241122,094500,2095666890,16130,16160,16160,16130,671
|
|
20241122,094400,2084832670,16160,16170,16190,16150,923
|
|
20241122,094300,2069916160,16170,16170,16180,16160,12
|
|
20241122,094200,2069722120,16170,16190,16190,16150,1603
|
|
20241122,094100,2043808430,16180,16170,16230,16170,947
|
|
20241122,094000,2028465480,16160,16280,16280,16160,4524
|
|
20241122,093900,1954984930,16290,16290,16290,16280,221
|
|
20241122,093800,1951386250,16290,16290,16300,16280,102
|
|
20241122,093700,1949724750,16290,16350,16360,16290,1083
|
|
20241122,093600,1932051280,16330,16270,16330,16270,2061
|
|
20241122,093500,1898427830,16260,16310,16310,16250,6206
|
|
20241122,093400,1797438610,16310,16270,16320,16270,953
|
|
20241122,093300,1781907010,16270,16320,16340,16260,4563
|
|
20241122,093200,1707535450,16320,16220,16320,16220,3666
|
|
20241122,093100,1647878450,16220,16170,16220,16150,1861
|
|
20241122,093000,1617759700,16180,16150,16180,16150,1327
|
|
20241122,092900,1596318330,16150,16140,16150,16100,679
|
|
20241122,092800,1585367410,16130,16110,16150,16100,1231
|
|
20241122,092700,1565531810,16130,16110,16130,16100,900
|
|
20241122,092600,1551032380,16110,16120,16120,16100,129
|
|
20241122,092500,1548954010,16120,16120,16150,16090,921
|
|
20241122,092400,1534108760,16130,16080,16130,16070,1660
|
|
20241122,092300,1507378330,16080,16100,16120,16070,775
|
|
20241122,092200,1494908950,16120,16060,16130,16030,2036
|
|
20241122,092100,1462201280,16060,16060,16080,16050,1112
|
|
20241122,092000,1444334020,16050,16080,16100,16040,3281
|
|
20241122,091900,1391585450,16080,16090,16130,16060,4019
|
|
20241122,091800,1326948260,16090,16080,16090,16060,569
|
|
20241122,091700,1317800450,16080,16100,16120,16060,3327
|
|
20241122,091600,1264272970,16090,16110,16120,16070,1820
|
|
20241122,091500,1234975210,16110,16030,16130,16020,1849
|
|
20241122,091400,1205241370,16010,15960,16040,15950,3246
|
|
20241122,091300,1153357500,15970,15960,15990,15920,2310
|
|
20241122,091200,1116519670,15980,15950,15990,15920,1765
|
|
20241122,091100,1088398600,15930,15980,16010,15920,8696
|
|
20241122,091000,949587700,15980,15950,16030,15950,783
|
|
20241122,090900,937072260,15950,16000,16020,15950,1845
|
|
20241122,090800,907611980,16030,16010,16050,15970,4471
|
|
20241122,090700,836065230,16000,16070,16070,15970,10588
|
|
20241122,090600,666483280,16080,16160,16160,16020,7482
|
|
20241122,090500,546224920,16160,16060,16170,15980,7455
|
|
20241122,090400,426794470,16000,16110,16140,16000,6570
|
|
20241122,090300,321541090,16120,16080,16120,16050,5606
|
|
20241122,090200,231477820,16060,16190,16230,16050,4523
|
|
20241122,090100,158518790,16140,16310,16350,16140,4058
|
|
20241122,090000,92696000,16360,16210,16400,16210,5639
|