688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231115,202500,1458921980,17860,17860,17860,17860,981
|
||
|
|
20231115,202400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,202300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,202200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,202100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,202000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,201900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,201800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,201700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,201600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,201500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,201400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,201300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,201200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,201100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,201000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,200900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,200800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,200700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,200600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,200500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,200400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,200300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,200200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,200100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,200000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,195900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,195800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,195700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,195600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,195500,1458921980,17860,17860,17860,17860,981
|
||
|
|
20231115,195400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,195300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,195200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,195100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,195000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,194900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,194800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,194700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,194600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,194500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,194400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,194300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,194200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,194100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,194000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,193900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,193800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,193700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,193600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,193500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,193400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,193300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,193200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,193100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,193000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,192900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,192800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,192700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,192600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,192500,1458921980,17860,17860,17860,17860,981
|
||
|
|
20231115,192400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,192300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,192200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,192100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,192000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,191900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,191800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,191700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,191600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,191500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,191400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,191300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,191200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,191100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,191000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,190900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,190800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,190700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,190600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,190500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,190400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,190300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,190200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,190100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,190000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,185900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,185800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,185700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,185600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,185500,1458921980,17860,17860,17860,17860,981
|
||
|
|
20231115,185400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,185300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,185200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,185100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,185000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,184900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,184800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,184700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,184600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,184500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,184400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,184300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,184200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,184100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,184000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,183900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,183800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,183700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,183600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,183500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,183400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,183300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,183200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,183100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,183000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,182900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,182800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,182700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,182600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,182500,1458921980,17860,17860,17860,17860,981
|
||
|
|
20231115,182400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,182300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,182200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,182100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,182000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,181900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,181800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,181700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,181600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,181500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,181400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,181300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,181200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,181100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,181000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,180900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,180800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,180700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,180600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,180500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,180400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,180300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,180200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,180100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,180000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,175900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,175800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,175700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,175600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,175500,1458921980,17860,17860,17860,17860,981
|
||
|
|
20231115,175400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,175300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,175200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,175100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,175000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,174900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,174800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,174700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,174600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,174500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,174400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,174300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,174200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,174100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,174000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,173900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,173800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,173700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,173600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,173500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,173400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,173300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,173200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,173100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,173000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,172900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,172800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,172700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,172600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,172500,1458921980,17860,17860,17860,17860,981
|
||
|
|
20231115,172400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,172300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,172200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,172100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,172000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,171900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,171800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,171700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,171600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,171500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,171400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,171300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,171200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,171100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,171000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,170900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,170800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,170700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,170600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,170500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,170400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,170300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,170200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,170100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,170000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,165900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,165800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,165700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,165600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,165500,1458921980,17860,17860,17860,17860,981
|
||
|
|
20231115,165400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,165300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,165200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,165100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,165000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,164900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,164800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,164700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,164600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,164500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,164400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,164300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,164200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,164100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,164000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,163900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,163800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,163700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,163600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,163500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,163400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,163300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,163200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,163100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,163000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,162900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,162800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,162700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,162600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,162500,1458921980,17860,17860,17860,17860,981
|
||
|
|
20231115,162400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,162300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,162200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,162100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,162000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,161900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,161800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,161700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,161600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,161500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,161400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,161300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,161200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,161100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,161000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,160900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,160800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,160700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,160600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,160500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,160400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,160300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,160200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,160100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,160000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,155900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,155800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,155700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,155600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,155500,1458921980,17860,17860,17860,17860,981
|
||
|
|
20231115,155400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,155300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,155200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,155100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,155000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,154900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,154800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,154700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,154600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,154500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,154400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,154300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,154200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,154100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,154000,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,153900,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,153800,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,153700,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,153600,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,153500,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,153400,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,153300,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,153200,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,153100,1458921980,17860,17860,17860,17860,0
|
||
|
|
20231115,153000,1458921980,17860,17860,17860,17860,981
|
||
|
|
20231115,152900,1441401320,17920,17920,17920,17920,0
|
||
|
|
20231115,152800,1441401320,17920,17920,17920,17920,0
|
||
|
|
20231115,152700,1441401320,17920,17920,17920,17920,0
|
||
|
|
20231115,152600,1441401320,17920,17920,17920,17920,0
|
||
|
|
20231115,152500,1441401320,17920,17920,17920,17920,0
|
||
|
|
20231115,152400,1441401320,17920,17920,17920,17920,0
|
||
|
|
20231115,152300,1441401320,17920,17920,17920,17920,0
|
||
|
|
20231115,152200,1441401320,17920,17920,17920,17920,0
|
||
|
|
20231115,152100,1441401320,17920,17920,17920,17920,0
|
||
|
|
20231115,152000,1441401320,17920,17920,17920,17920,0
|
||
|
|
20231115,151900,1441401320,17920,17870,17920,17860,152
|
||
|
|
20231115,151800,1438686450,17930,17860,17930,17860,21
|
||
|
|
20231115,151700,1438310690,17940,17920,17940,17920,63
|
||
|
|
20231115,151600,1437181130,17860,17910,17910,17860,585
|
||
|
|
20231115,151500,1426728570,17920,17910,17920,17910,26
|
||
|
|
20231115,151400,1426262810,17870,17940,17940,17870,175
|
||
|
|
20231115,151300,1423133690,17940,17870,17940,17870,16
|
||
|
|
20231115,151200,1422847000,17870,17890,17960,17870,340
|
||
|
|
20231115,151100,1416765120,17880,17960,17960,17880,169
|
||
|
|
20231115,151000,1413740880,17960,17970,17970,17960,32
|
||
|
|
20231115,150900,1413165960,17970,17900,17980,17880,191
|
||
|
|
20231115,150800,1409746720,17890,17970,17970,17890,50
|
||
|
|
20231115,150700,1408850460,17920,17880,17980,17880,375
|
||
|
|
20231115,150600,1402134470,17880,17860,17880,17860,191
|
||
|
|
20231115,150500,1398719470,17860,17890,17890,17860,552
|
||
|
|
20231115,150400,1388853950,17890,17900,17910,17890,275
|
||
|
|
20231115,150300,1383931190,17900,17910,17910,17900,24
|
||
|
|
20231115,150200,1383501390,17910,17970,17980,17910,58
|
||
|
|
20231115,150100,1382460230,17980,17900,17980,17900,76
|
||
|
|
20231115,150000,1381098840,17910,17920,17980,17910,159
|
||
|
|
20231115,145900,1378248590,17920,17910,17920,17900,205
|
||
|
|
20231115,145800,1374577310,17910,17930,17930,17910,83
|
||
|
|
20231115,145700,1373089790,17930,17930,17930,17920,70
|
||
|
|
20231115,145600,1371835090,17930,17950,17950,17930,186
|
||
|
|
20231115,145500,1368498740,17940,17950,17950,17940,46
|
||
|
|
20231115,145400,1367673400,17950,17950,17950,17940,35
|
||
|
|
20231115,145300,1367045200,17950,18010,18070,17950,121
|
||
|
|
20231115,145200,1364871820,18010,17950,18020,17950,240
|
||
|
|
20231115,145100,1360561520,17950,17940,17950,17940,34
|
||
|
|
20231115,145000,1359951260,17940,18010,18010,17940,52
|
||
|
|
20231115,144900,1359017400,18010,17930,18010,17930,185
|
||
|
|
20231115,144800,1355696610,17940,17940,17940,17940,30
|
||
|
|
20231115,144700,1355158410,17940,17950,17950,17940,190
|
||
|
|
20231115,144600,1351749590,17950,17950,17950,17940,24
|
||
|
|
20231115,144500,1351318830,17950,17950,17950,17950,31
|
||
|
|
20231115,144400,1350762380,17950,17950,17960,17950,97
|
||
|
|
20231115,144300,1349021030,17960,17950,17960,17950,12
|
||
|
|
20231115,144200,1348805520,17950,17950,17950,17950,273
|
||
|
|
20231115,144100,1343905170,17960,17960,17960,17950,99
|
||
|
|
20231115,144000,1342127170,17960,17960,17960,17960,32
|
||
|
|
20231115,143900,1341552450,17960,17960,17960,17950,266
|
||
|
|
20231115,143800,1336777550,17960,17960,17960,17960,44
|
||
|
|
20231115,143700,1335987310,17960,17960,17960,17960,153
|
||
|
|
20231115,143600,1333239430,17950,17960,17960,17950,15
|
||
|
|
20231115,143500,1332970080,18010,18020,18020,18010,101
|
||
|
|
20231115,143400,1331150770,18010,18020,18020,18010,35
|
||
|
|
20231115,143300,1330520310,18020,18020,18020,18020,75
|
||
|
|
20231115,143200,1329168810,17970,17950,17970,17950,159
|
||
|
|
20231115,143100,1326311680,17940,17950,17950,17940,603
|
||
|
|
20231115,143000,1315487870,17950,17960,17960,17950,224
|
||
|
|
20231115,142900,1311466070,17960,17960,17960,17950,18
|
||
|
|
20231115,142800,1311142830,17960,17960,17960,17960,40
|
||
|
|
20231115,142700,1310424430,17960,17960,17970,17960,65
|
||
|
|
20231115,142600,1309256760,17970,17970,17970,17970,88
|
||
|
|
20231115,142500,1307675400,17970,17970,17970,17930,631
|
||
|
|
20231115,142400,1296353940,17990,18000,18000,17990,59
|
||
|
|
20231115,142300,1295292190,18000,17990,18000,17990,23
|
||
|
|
20231115,142200,1294878200,18000,18000,18000,17990,60
|
||
|
|
20231115,142100,1293798240,18000,18010,18010,18000,112
|
||
|
|
20231115,142000,1291781920,18010,18010,18010,18010,20
|
||
|
|
20231115,141900,1291421720,18010,18010,18010,18000,87
|
||
|
|
20231115,141800,1289854890,18020,18030,18030,18020,99
|
||
|
|
20231115,141700,1288070540,18030,18020,18030,18020,38
|
||
|
|
20231115,141600,1287385450,18030,18030,18030,18030,121
|
||
|
|
20231115,141500,1285203820,18030,18020,18030,18020,312
|
||
|
|
20231115,141400,1279581390,18020,18040,18040,18020,106
|
||
|
|
20231115,141300,1277670160,18030,18040,18040,18030,718
|
||
|
|
20231115,141200,1264724300,18050,18080,18080,18050,77
|
||
|
|
20231115,141100,1263333750,18100,18100,18100,18100,10
|
||
|
|
20231115,141000,1263152750,18100,18120,18120,18100,371
|
||
|
|
20231115,140900,1256430580,18120,18120,18120,18110,76
|
||
|
|
20231115,140800,1255053500,18120,18120,18120,18120,69
|
||
|
|
20231115,140700,1253803220,18110,18040,18120,18030,264
|
||
|
|
20231115,140600,1249042700,18040,18040,18040,18040,53
|
||
|
|
20231115,140500,1248086580,18040,18030,18040,18030,137
|
||
|
|
20231115,140400,1245615140,18040,18040,18120,18040,271
|
||
|
|
20231115,140300,1240725520,18040,18040,18040,18040,42
|
||
|
|
20231115,140200,1239967840,18040,18050,18050,18040,90
|
||
|
|
20231115,140100,1238343870,18120,18130,18130,18120,39
|
||
|
|
20231115,140000,1237636890,18130,18130,18130,18130,0
|
||
|
|
20231115,135900,1237636890,18130,17990,18130,17990,42
|
||
|
|
20231115,135800,1236876350,17990,18100,18100,17990,457
|
||
|
|
20231115,135700,1228652940,17880,18060,18060,17840,2595
|
||
|
|
20231115,135600,1182016630,18040,18130,18130,18040,285
|
||
|
|
20231115,135500,1176864330,18140,18140,18140,18140,13
|
||
|
|
20231115,135400,1176628510,18120,18110,18120,18110,26
|
||
|
|
20231115,135300,1176157600,18110,18150,18150,18110,231
|
||
|
|
20231115,135200,1171973790,18150,18120,18150,18120,82
|
||
|
|
20231115,135100,1170487920,18120,18120,18120,18120,152
|
||
|
|
20231115,135000,1167733680,18120,18150,18150,18120,47
|
||
|
|
20231115,134900,1166881600,18150,18170,18170,18150,388
|
||
|
|
20231115,134800,1159836540,18180,18170,18180,18160,66
|
||
|
|
20231115,134700,1158636840,18170,18210,18220,18170,2574
|
||
|
|
20231115,134600,1111790450,18210,18180,18210,18180,379
|
||
|
|
20231115,134500,1104892920,18180,18190,18190,18180,404
|
||
|
|
20231115,134400,1097548100,18180,18180,18200,18180,414
|
||
|
|
20231115,134300,1090018900,18170,18160,18180,18160,142
|
||
|
|
20231115,134200,1087439290,18160,18160,18160,18150,104
|
||
|
|
20231115,134100,1085550690,18160,18160,18160,18160,25
|
||
|
|
20231115,134000,1085096690,18160,18130,18160,18120,378
|
||
|
|
20231115,133900,1078235530,18130,18110,18140,18100,293
|
||
|
|
20231115,133800,1072929240,18100,17990,18100,17990,2271
|
||
|
|
20231115,133700,1031928780,18000,18000,18000,18000,49
|
||
|
|
20231115,133600,1031046780,18000,18000,18000,18000,155
|
||
|
|
20231115,133500,1028256780,18000,18000,18010,18000,283
|
||
|
|
20231115,133400,1023162610,18000,18000,18000,17990,57
|
||
|
|
20231115,133300,1022136630,18010,17990,18010,17990,80
|
||
|
|
20231115,133200,1020696130,18000,17990,18000,17990,1266
|
||
|
|
20231115,133100,997916690,17980,17920,17980,17920,3822
|
||
|
|
20231115,133000,929292280,17910,17900,17910,17900,272
|
||
|
|
20231115,132900,924420810,17900,17900,17910,17900,576
|
||
|
|
20231115,132800,914109770,17900,17890,17900,17890,406
|
||
|
|
20231115,132700,906842430,17890,17900,17900,17890,20
|
||
|
|
20231115,132600,906484530,17890,17890,17890,17890,1
|
||
|
|
20231115,132500,906466640,17890,17870,17890,17870,23
|
||
|
|
20231115,132400,906055450,17890,17890,17890,17890,10
|
||
|
|
20231115,132300,905876550,17890,17890,17890,17860,83
|
||
|
|
20231115,132200,904391910,17880,17880,17880,17880,5
|
||
|
|
20231115,132100,904302510,17860,17880,17880,17860,54
|
||
|
|
20231115,132000,903337870,17890,17900,17900,17890,184
|
||
|
|
20231115,131900,900044580,17900,17900,17900,17900,0
|
||
|
|
20231115,131800,900044580,17900,17900,17900,17900,54
|
||
|
|
20231115,131700,899077980,17910,17910,17910,17910,49
|
||
|
|
20231115,131600,898200390,17900,17900,17900,17900,89
|
||
|
|
20231115,131500,896607290,17900,17900,17900,17900,122
|
||
|
|
20231115,131400,894423490,17900,17860,17900,17860,1438
|
||
|
|
20231115,131300,868712570,17850,17850,17850,17850,4
|
||
|
|
20231115,131200,868641170,17850,17850,17850,17850,274
|
||
|
|
20231115,131100,863750270,17850,17850,17850,17850,10
|
||
|
|
20231115,131000,863571770,17840,17840,17840,17840,5
|
||
|
|
20231115,130900,863482570,17830,17830,17830,17830,4
|
||
|
|
20231115,130800,863411250,17850,17840,17850,17840,15
|
||
|
|
20231115,130700,863143550,17830,17830,17830,17830,4
|
||
|
|
20231115,130600,863072230,17830,17830,17830,17830,10
|
||
|
|
20231115,130500,862893930,17830,17830,17830,17830,5
|
||
|
|
20231115,130400,862804780,17810,17810,17810,17810,4
|
||
|
|
20231115,130300,862733540,17760,17810,17810,17760,900
|
||
|
|
20231115,130200,846741350,17840,17840,17840,17840,48
|
||
|
|
20231115,130100,845885030,17850,17840,17850,17840,15
|
||
|
|
20231115,130000,845617330,17850,17850,17850,17850,0
|
||
|
|
20231115,125900,845617330,17850,17850,17850,17850,0
|
||
|
|
20231115,125800,845617330,17850,17840,17850,17840,14
|
||
|
|
20231115,125700,845367470,17840,17840,17840,17840,1
|
||
|
|
20231115,125600,845349630,17780,17840,17840,17780,71
|
||
|
|
20231115,125500,844085170,17850,17840,17850,17840,18
|
||
|
|
20231115,125400,843763930,17830,17830,17830,17830,4
|
||
|
|
20231115,125300,843692610,17830,17840,17840,17830,57
|
||
|
|
20231115,125200,842675990,17850,17850,17850,17850,0
|
||
|
|
20231115,125100,842675990,17850,17840,17850,17840,26
|
||
|
|
20231115,125000,842211950,17850,17850,17850,17850,0
|
||
|
|
20231115,124900,842211950,17850,17850,17850,17850,0
|
||
|
|
20231115,124800,842211950,17850,17850,17850,17840,51
|
||
|
|
20231115,124700,841301790,17850,17850,17850,17850,0
|
||
|
|
20231115,124600,841301790,17850,17840,17850,17840,5
|
||
|
|
20231115,124500,841212580,17840,17840,17840,17840,7
|
||
|
|
20231115,124400,841087700,17820,17820,17820,17820,5
|
||
|
|
20231115,124300,840998600,17830,17830,17830,17830,150
|
||
|
|
20231115,124200,838324100,17830,17830,17830,17830,10
|
||
|
|
20231115,124100,838145800,17820,17820,17820,17820,4
|
||
|
|
20231115,124000,838074520,17810,17810,17810,17810,0
|
||
|
|
20231115,123900,838074520,17810,17810,17810,17810,178
|
||
|
|
20231115,123800,834904340,17800,17800,17800,17800,6
|
||
|
|
20231115,123700,834797540,17800,17800,17800,17800,51
|
||
|
|
20231115,123600,833889740,17800,17810,17810,17800,26
|
||
|
|
20231115,123500,833426720,17820,17820,17830,17820,106
|
||
|
|
20231115,123400,831537700,17830,17820,17830,17820,64
|
||
|
|
20231115,123300,830397120,17830,17830,17830,17830,0
|
||
|
|
20231115,123200,830397120,17830,17830,17830,17830,10
|
||
|
|
20231115,123100,830218820,17820,17820,17820,17820,4
|
||
|
|
20231115,123000,830147540,17820,17820,17820,17820,0
|
||
|
|
20231115,122900,830147540,17820,17820,17830,17820,35
|
||
|
|
20231115,122800,829523780,17830,17830,17830,17830,290
|
||
|
|
20231115,122700,824353080,17830,17830,17830,17830,6
|
||
|
|
20231115,122600,824246100,17830,17840,17840,17830,11
|
||
|
|
20231115,122500,824049870,17810,17810,17810,17810,5
|
||
|
|
20231115,122400,823960820,17830,17830,17830,17830,50
|
||
|
|
20231115,122300,823069320,17840,17840,17840,17840,0
|
||
|
|
20231115,122200,823069320,17840,17830,17840,17830,27
|
||
|
|
20231115,122100,822587810,17840,17840,17840,17840,0
|
||
|
|
20231115,122000,822587810,17840,17840,17840,17840,6
|
||
|
|
20231115,121900,822480770,17840,17800,17840,17800,14
|
||
|
|
20231115,121800,822231170,17800,17800,17800,17800,4
|
||
|
|
20231115,121700,822159970,17820,17820,17820,17820,0
|
||
|
|
20231115,121600,822159970,17820,17830,17840,17820,341
|
||
|
|
20231115,121500,816082940,17830,17830,17830,17830,0
|
||
|
|
20231115,121400,816082940,17830,17830,17830,17830,26
|
||
|
|
20231115,121300,815619360,17840,17830,17840,17830,294
|
||
|
|
20231115,121200,810377240,17820,17820,17820,17820,0
|
||
|
|
20231115,121100,810377240,17820,17820,17820,17820,5
|
||
|
|
20231115,121000,810288140,17830,17830,17830,17830,10
|
||
|
|
20231115,120900,810109840,17820,17820,17820,17820,5
|
||
|
|
20231115,120800,810020740,17820,17820,17820,17820,0
|
||
|
|
20231115,120700,810020740,17820,17820,17820,17820,7
|
||
|
|
20231115,120600,809896000,17830,17830,17830,17830,10
|
||
|
|
20231115,120500,809717700,17820,17820,17820,17820,0
|
||
|
|
20231115,120400,809717700,17820,17820,17820,17820,5
|
||
|
|
20231115,120300,809628600,17820,17820,17820,17820,90
|
||
|
|
20231115,120200,808024800,17810,17810,17810,17810,4
|
||
|
|
20231115,120100,807953560,17810,17810,17810,17810,1
|
||
|
|
20231115,120000,807935750,17810,17800,17810,17800,131
|
||
|
|
20231115,115900,805602690,17810,17810,17810,17810,0
|
||
|
|
20231115,115800,805602690,17810,17810,17810,17810,24
|
||
|
|
20231115,115700,805175250,17810,17820,17820,17810,14
|
||
|
|
20231115,115600,804925810,17810,17810,17810,17810,0
|
||
|
|
20231115,115500,804925810,17810,17810,17810,17810,2
|
||
|
|
20231115,115400,804890190,17780,17780,17780,17780,5
|
||
|
|
20231115,115300,804801290,17720,17720,17720,17720,0
|
||
|
|
20231115,115200,804801290,17720,17830,17830,17720,392
|
||
|
|
20231115,115100,797837830,17830,17850,17850,17830,48
|
||
|
|
20231115,115000,796981220,17860,17860,17880,17860,20
|
||
|
|
20231115,114900,796623840,17860,17870,17870,17860,100
|
||
|
|
20231115,114800,794837060,17870,17860,17870,17860,82
|
||
|
|
20231115,114700,793371730,17860,17850,17860,17850,6
|
||
|
|
20231115,114600,793264580,17840,17840,17840,17840,3
|
||
|
|
20231115,114500,793211060,17850,17860,17860,17850,9
|
||
|
|
20231115,114400,793050330,17870,17870,17870,17870,11
|
||
|
|
20231115,114300,792853760,17840,17840,17840,17840,0
|
||
|
|
20231115,114200,792853760,17840,17840,17840,17840,5
|
||
|
|
20231115,114100,792764560,17840,17870,17870,17840,438
|
||
|
|
20231115,114000,784947840,17880,17870,17880,17870,16
|
||
|
|
20231115,113900,784661820,17870,17870,17870,17870,51
|
||
|
|
20231115,113800,783750450,17870,17870,17870,17870,0
|
||
|
|
20231115,113700,783750450,17870,17840,17870,17840,678
|
||
|
|
20231115,113600,771640740,17830,17830,17830,17830,5
|
||
|
|
20231115,113500,771551590,17840,17840,17840,17840,0
|
||
|
|
20231115,113400,771551590,17840,17830,17840,17830,140
|
||
|
|
20231115,113300,769055290,17830,17800,17830,17800,162
|
||
|
|
20231115,113200,766168650,17780,17790,17800,17780,255
|
||
|
|
20231115,113100,761630710,17790,17790,17800,17790,44
|
||
|
|
20231115,113000,760847750,17790,17780,17790,17780,9
|
||
|
|
20231115,112900,760687680,17790,17790,17790,17790,0
|
||
|
|
20231115,112800,760687680,17790,17790,17790,17790,21
|
||
|
|
20231115,112700,760314090,17760,17760,17760,17760,4
|
||
|
|
20231115,112600,760243050,17760,17760,17760,17760,0
|
||
|
|
20231115,112500,760243050,17760,17770,17770,17750,154
|
||
|
|
20231115,112400,757508240,17770,17770,17770,17770,10
|
||
|
|
20231115,112300,757330540,17760,17760,17760,17760,34
|
||
|
|
20231115,112200,756726700,17760,17760,17760,17760,92
|
||
|
|
20231115,112100,755092780,17760,17760,17760,17760,10
|
||
|
|
20231115,112000,754915180,17740,17740,17740,17740,127
|
||
|
|
20231115,111900,752662200,17740,17740,17740,17740,4
|
||
|
|
20231115,111800,752591240,17760,17760,17760,17760,20
|
||
|
|
20231115,111700,752236040,17760,17760,17760,17760,1
|
||
|
|
20231115,111600,752218280,17760,17760,17760,17760,9
|
||
|
|
20231115,111500,752058440,17740,17770,17770,17740,144
|
||
|
|
20231115,111400,749503020,17760,17760,17760,17760,0
|
||
|
|
20231115,111300,749503020,17760,17760,17760,17760,2
|
||
|
|
20231115,111200,749467500,17760,17760,17760,17760,10
|
||
|
|
20231115,111100,749289900,17740,17740,17740,17740,239
|
||
|
|
20231115,111000,745050040,17740,17740,17740,17740,4
|
||
|
|
20231115,110900,744979080,17750,17750,17750,17750,0
|
||
|
|
20231115,110800,744979080,17750,17750,17750,17750,107
|
||
|
|
20231115,110700,743079830,17750,17790,17790,17750,830
|
||
|
|
20231115,110600,728338840,17780,17790,17790,17780,200
|
||
|
|
20231115,110500,724781840,17800,17790,17800,17790,112
|
||
|
|
20231115,110400,722788250,17780,17790,17790,17780,10
|
||
|
|
20231115,110300,722610360,17800,17800,17800,17800,40
|
||
|
|
20231115,110200,721898360,17810,17820,17820,17810,20
|
||
|
|
20231115,110100,721542060,17810,17810,17810,17810,10
|
||
|
|
20231115,110000,721363960,17820,17820,17820,17820,0
|
||
|
|
20231115,105900,721363960,17820,17820,17820,17820,0
|
||
|
|
20231115,105800,721363960,17820,17820,17820,17780,118
|
||
|
|
20231115,105700,719262480,17820,17820,17820,17820,0
|
||
|
|
20231115,105600,719262480,17820,17820,17820,17820,0
|
||
|
|
20231115,105500,719262480,17820,17810,17820,17810,20
|
||
|
|
20231115,105400,718906250,17810,17810,17810,17810,14
|
||
|
|
20231115,105300,718656910,17820,17820,17820,17820,18
|
||
|
|
20231115,105200,718336150,17830,17830,17830,17830,25
|
||
|
|
20231115,105100,717890400,17830,17830,17830,17830,1
|
||
|
|
20231115,105000,717872570,17830,17830,17830,17830,0
|
||
|
|
20231115,104900,717872570,17830,17820,17830,17820,10
|
||
|
|
20231115,104800,717694350,17810,17810,17810,17810,0
|
||
|
|
20231115,104700,717694350,17810,17810,17810,17810,9
|
||
|
|
20231115,104600,717534060,17820,17820,17820,17820,115
|
||
|
|
20231115,104500,715484760,17810,17810,17810,17810,21
|
||
|
|
20231115,104400,715110750,17780,17780,17780,17780,4
|
||
|
|
20231115,104300,715039630,17780,17820,17820,17780,19
|
||
|
|
20231115,104200,714701290,17780,17780,17780,17780,250
|
||
|
|
20231115,104100,710256290,17790,17790,17790,17790,127
|
||
|
|
20231115,104000,707996960,17780,17810,17810,17780,32
|
||
|
|
20231115,103900,707427600,17820,17790,17820,17790,10
|
||
|
|
20231115,103800,707249430,17790,17790,17790,17790,0
|
||
|
|
20231115,103700,707249430,17790,17790,17790,17790,42
|
||
|
|
20231115,103600,706502250,17820,17820,17820,17820,9
|
||
|
|
20231115,103500,706341870,17770,17770,17770,17770,1
|
||
|
|
20231115,103400,706324100,17770,17830,17830,17770,66
|
||
|
|
20231115,103300,705149270,17820,17820,17830,17820,23
|
||
|
|
20231115,103200,704739310,17820,17820,17820,17820,10
|
||
|
|
20231115,103100,704561110,17810,17810,17810,17810,9
|
||
|
|
20231115,103000,704400820,17800,17820,17820,17800,40
|
||
|
|
20231115,102900,703688620,17830,17830,17830,17830,10
|
||
|
|
20231115,102800,703510320,17820,17820,17820,17820,33
|
||
|
|
20231115,102700,702922260,17820,17820,17820,17820,12
|
||
|
|
20231115,102600,702708420,17820,17840,17840,17820,299
|
||
|
|
20231115,102500,697379860,17820,17820,17870,17820,133
|
||
|
|
20231115,102400,695004430,17820,17820,17820,17820,9
|
||
|
|
20231115,102300,694844050,17830,17820,17830,17820,288
|
||
|
|
20231115,102200,689710800,17800,17820,17820,17800,31
|
||
|
|
20231115,102100,689158400,17820,17830,17830,17820,46
|
||
|
|
20231115,102000,688338630,17830,17830,17830,17830,20
|
||
|
|
20231115,101900,687982030,17830,17830,17830,17830,100
|
||
|
|
20231115,101800,686199030,17830,17800,17830,17800,159
|
||
|
|
20231115,101700,683365640,17790,17780,17790,17780,168
|
||
|
|
20231115,101600,680377200,17760,17760,17760,17750,255
|
||
|
|
20231115,101500,675848430,17700,17700,17700,17700,0
|
||
|
|
20231115,101400,675848430,17700,17700,17700,17700,0
|
||
|
|
20231115,101300,675848430,17700,17700,17700,17700,0
|
||
|
|
20231115,101200,675848430,17700,17770,17770,17700,128
|
||
|
|
20231115,101100,673581110,17790,17790,17790,17790,10
|
||
|
|
20231115,101000,673403210,17810,17810,17810,17810,10
|
||
|
|
20231115,100900,673225110,17720,17720,17720,17720,0
|
||
|
|
20231115,100800,673225110,17720,17720,17720,17720,0
|
||
|
|
20231115,100700,673225110,17720,17730,17730,17690,219
|
||
|
|
20231115,100600,669349320,17690,17730,17730,17690,75
|
||
|
|
20231115,100500,668020760,17730,17750,17750,17730,130
|
||
|
|
20231115,100400,665715000,17820,17820,17820,17820,74
|
||
|
|
20231115,100300,664396320,17750,17690,17750,17690,308
|
||
|
|
20231115,100200,658930220,17750,17740,17750,17690,257
|
||
|
|
20231115,100100,654373470,17650,17650,17650,17650,0
|
||
|
|
20231115,100000,654373470,17650,17650,17650,17650,0
|
||
|
|
20231115,095900,654373470,17650,17750,17750,17650,1528
|
||
|
|
20231115,095800,627362340,17750,17750,17750,17750,0
|
||
|
|
20231115,095700,627362340,17750,17730,17750,17730,36
|
||
|
|
20231115,095600,626723520,17730,17730,17730,17730,0
|
||
|
|
20231115,095500,626723520,17730,17750,17750,17730,335
|
||
|
|
20231115,095400,620777470,17750,17800,17800,17750,8
|
||
|
|
20231115,095300,620635360,17800,17800,17800,17800,0
|
||
|
|
20231115,095200,620635360,17800,17810,17810,17800,53
|
||
|
|
20231115,095100,619691760,17810,17820,17820,17810,197
|
||
|
|
20231115,095000,616181530,17830,17830,17830,17830,0
|
||
|
|
20231115,094900,616181530,17830,17830,17830,17830,0
|
||
|
|
20231115,094800,616181530,17830,17830,17830,17830,2
|
||
|
|
20231115,094700,616145870,17830,17840,17840,17830,11
|
||
|
|
20231115,094600,615949730,17830,17830,17830,17830,0
|
||
|
|
20231115,094500,615949730,17830,17830,17830,17830,1
|
||
|
|
20231115,094400,615931900,17830,17830,17830,17830,0
|
||
|
|
20231115,094300,615931900,17830,17830,17830,17830,0
|
||
|
|
20231115,094200,615931900,17830,17830,17830,17830,0
|
||
|
|
20231115,094100,615931900,17830,17830,17830,17830,1
|
||
|
|
20231115,094000,615914070,17830,17830,17830,17830,1
|
||
|
|
20231115,093900,615896240,17810,17810,17810,17810,10
|
||
|
|
20231115,093800,615718140,17850,17850,17850,17850,0
|
||
|
|
20231115,093700,615718140,17850,17890,17890,17850,355
|
||
|
|
20231115,093600,609375750,17890,17890,17890,17890,22
|
||
|
|
20231115,093500,608982170,17930,17880,17930,17880,103
|
||
|
|
20231115,093400,607136380,17940,17860,17940,17860,607
|
||
|
|
20231115,093300,596254490,17920,17890,17930,17890,301
|
||
|
|
20231115,093200,590865440,17910,17850,17920,17850,1355
|
||
|
|
20231115,093100,566601180,17850,17800,17850,17800,4400
|
||
|
|
20231115,093000,488222460,17790,17780,17800,17780,77
|
||
|
|
20231115,092900,486852980,17770,17750,17770,17750,503
|
||
|
|
20231115,092800,477917300,17740,17740,17750,17740,185
|
||
|
|
20231115,092700,474634220,17730,17720,17730,17720,4
|
||
|
|
20231115,092600,474563330,17760,17720,17760,17700,519
|
||
|
|
20231115,092500,465364770,17720,17720,17720,17720,606
|
||
|
|
20231115,092400,454626450,17720,17710,17730,17710,569
|
||
|
|
20231115,092300,444543750,17700,17700,17700,17700,600
|
||
|
|
20231115,092200,433923750,17670,17720,17750,17670,1699
|
||
|
|
20231115,092100,403840850,17720,17740,17740,17720,1000
|
||
|
|
20231115,092000,386114510,17730,17760,17760,17730,1000
|
||
|
|
20231115,091900,368371650,17730,17920,17920,17730,1200
|
||
|
|
20231115,091800,346964770,17900,17890,17900,17890,354
|
||
|
|
20231115,091700,340631680,17890,17890,17960,17890,896
|
||
|
|
20231115,091600,324573620,17890,17940,17940,17870,470
|
||
|
|
20231115,091500,316146500,17940,17730,17950,17730,2667
|
||
|
|
20231115,091400,268439860,17730,17730,17730,17730,405
|
||
|
|
20231115,091300,261259210,17730,17810,17810,17730,342
|
||
|
|
20231115,091200,255184190,17810,17820,17820,17810,999
|
||
|
|
20231115,091100,237385490,17700,17820,17820,17700,110
|
||
|
|
20231115,091000,235430090,17820,17830,17830,17820,863
|
||
|
|
20231115,090900,220045000,17820,17760,17820,17760,774
|
||
|
|
20231115,090800,206281010,17730,17730,17730,17640,331
|
||
|
|
20231115,090700,200429950,17770,17730,17800,17720,975
|
||
|
|
20231115,090600,183131270,17730,17690,17790,17680,1740
|
||
|
|
20231115,090500,152284160,17690,17670,17690,17670,128
|
||
|
|
20231115,090400,150020480,17670,17630,17670,17550,1493
|
||
|
|
20231115,090300,123710580,17550,17520,17660,17520,253
|
||
|
|
20231115,090200,119272600,17500,17490,17590,17480,2147
|
||
|
|
20231115,090100,81643540,17490,17690,17690,17480,929
|
||
|
|
20231115,090000,65319260,17730,17590,17730,17580,3613
|