687 lines
36 KiB
CSV
687 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231117,202400,4622361040,19130,19130,19130,19130,5343
|
||
|
|
20231117,202300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,202200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,202100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,202000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,201900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,201800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,201700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,201600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,201500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,201400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,201300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,201200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,201100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,201000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,200900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,200800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,200700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,200600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,200500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,200400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,200300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,200200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,200100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,200000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,195900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,195800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,195700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,195600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,195500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,195400,4622361040,19130,19130,19130,19130,5343
|
||
|
|
20231117,195300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,195200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,195100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,195000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,194900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,194800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,194700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,194600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,194500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,194400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,194300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,194200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,194100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,194000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,193900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,193800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,193700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,193600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,193500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,193400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,193300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,193200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,193100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,193000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,192900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,192800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,192700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,192600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,192500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,192400,4622361040,19130,19130,19130,19130,5343
|
||
|
|
20231117,192300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,192200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,192100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,192000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,191900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,191800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,191700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,191600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,191500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,191400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,191300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,191200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,191100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,191000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,190900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,190800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,190700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,190600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,190500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,190400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,190300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,190200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,190100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,190000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,185900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,185800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,185700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,185600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,185500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,185400,4622361040,19130,19130,19130,19130,5343
|
||
|
|
20231117,185300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,185200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,185100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,185000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,184900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,184800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,184700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,184600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,184500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,184400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,184300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,184200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,184100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,184000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,183900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,183800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,183700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,183600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,183500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,183400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,183300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,183200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,183100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,183000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,182900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,182800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,182700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,182600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,182500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,182400,4622361040,19130,19130,19130,19130,5343
|
||
|
|
20231117,182300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,182200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,182100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,182000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,181900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,181800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,181700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,181600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,181500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,181400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,181300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,181200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,181100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,181000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,180900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,180800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,180700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,180600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,180500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,180400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,180300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,180200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,180100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,180000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,175900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,175800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,175700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,175600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,175500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,175400,4622361040,19130,19130,19130,19130,5343
|
||
|
|
20231117,175300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,175200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,175100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,175000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,174900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,174800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,174700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,174600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,174500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,174400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,174300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,174200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,174100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,174000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,173900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,173800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,173700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,173600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,173500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,173400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,173300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,173200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,173100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,173000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,172900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,172800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,172700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,172600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,172500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,172400,4622361040,19130,19130,19130,19130,5343
|
||
|
|
20231117,172300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,172200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,172100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,172000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,171900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,171800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,171700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,171600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,171500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,171400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,171300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,171200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,171100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,171000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,170900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,170800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,170700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,170600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,170500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,170400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,170300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,170200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,170100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,170000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,165900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,165800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,165700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,165600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,165500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,165400,4622361040,19130,19130,19130,19130,5343
|
||
|
|
20231117,165300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,165200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,165100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,165000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,164900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,164800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,164700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,164600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,164500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,164400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,164300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,164200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,164100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,164000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,163900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,163800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,163700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,163600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,163500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,163400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,163300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,163200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,163100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,163000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,162900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,162800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,162700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,162600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,162500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,162400,4622361040,19130,19130,19130,19130,5343
|
||
|
|
20231117,162300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,162200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,162100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,162000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,161900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,161800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,161700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,161600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,161500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,161400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,161300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,161200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,161100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,161000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,160900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,160800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,160700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,160600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,160500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,160400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,160300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,160200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,160100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,160000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,155900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,155800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,155700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,155600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,155500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,155400,4622361040,19130,19130,19130,19130,5343
|
||
|
|
20231117,155300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,155200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,155100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,155000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,154900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,154800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,154700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,154600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,154500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,154400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,154300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,154200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,154100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,154000,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,153900,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,153800,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,153700,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,153600,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,153500,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,153400,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,153300,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,153200,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,153100,4622361040,19130,19130,19130,19130,0
|
||
|
|
20231117,153000,4622361040,19130,19130,19130,19130,5343
|
||
|
|
20231117,152900,4520149450,18990,18990,18990,18990,0
|
||
|
|
20231117,152800,4520149450,18990,18990,18990,18990,0
|
||
|
|
20231117,152700,4520149450,18990,18990,18990,18990,0
|
||
|
|
20231117,152600,4520149450,18990,18990,18990,18990,0
|
||
|
|
20231117,152500,4520149450,18990,18990,18990,18990,0
|
||
|
|
20231117,152400,4520149450,18990,18990,18990,18990,0
|
||
|
|
20231117,152300,4520149450,18990,18990,18990,18990,0
|
||
|
|
20231117,152200,4520149450,18990,18990,18990,18990,0
|
||
|
|
20231117,152100,4520149450,18990,18990,18990,18990,0
|
||
|
|
20231117,152000,4520149450,18990,18990,18990,18990,0
|
||
|
|
20231117,151900,4520149450,18990,19000,19100,18990,698
|
||
|
|
20231117,151800,4506878830,19000,18970,19000,18970,184
|
||
|
|
20231117,151700,4503383650,18970,18960,19000,18950,1048
|
||
|
|
20231117,151600,4483488960,18970,18970,18970,18960,383
|
||
|
|
20231117,151500,4476223490,18970,18970,19000,18970,73
|
||
|
|
20231117,151400,4474836700,18970,18980,19000,18970,180
|
||
|
|
20231117,151300,4471420290,19000,18970,19000,18970,6
|
||
|
|
20231117,151200,4471306440,18970,18970,18970,18970,74
|
||
|
|
20231117,151100,4469902660,18970,19040,19060,18970,914
|
||
|
|
20231117,151000,4452527640,19040,19040,19070,19040,34
|
||
|
|
20231117,150900,4451879830,19040,19050,19050,19040,134
|
||
|
|
20231117,150800,4449327470,19040,19020,19040,19020,19
|
||
|
|
20231117,150700,4448965920,19020,18980,19050,18980,267
|
||
|
|
20231117,150600,4443888530,18970,19010,19010,18970,1604
|
||
|
|
20231117,150500,4413425110,19010,19040,19040,19000,1981
|
||
|
|
20231117,150400,4375739340,19040,19070,19090,19040,874
|
||
|
|
20231117,150300,4359085000,19070,19070,19090,19070,20
|
||
|
|
20231117,150200,4358703580,19090,19100,19100,19070,291
|
||
|
|
20231117,150100,4353150380,19100,19100,19120,19100,154
|
||
|
|
20231117,150000,4350207140,19100,19110,19120,19100,144
|
||
|
|
20231117,145900,4347455500,19100,19110,19110,19100,26
|
||
|
|
20231117,145800,4346958840,19110,19110,19120,19110,130
|
||
|
|
20231117,145700,4344474270,19100,19070,19100,19070,44
|
||
|
|
20231117,145600,4343634300,19090,19070,19090,19060,103
|
||
|
|
20231117,145500,4341671030,19050,19050,19130,19020,523
|
||
|
|
20231117,145400,4331690170,19050,19110,19110,19040,97
|
||
|
|
20231117,145300,4329837750,19120,19130,19130,19090,246
|
||
|
|
20231117,145200,4325132740,19140,19190,19190,19130,383
|
||
|
|
20231117,145100,4317797270,19170,19190,19240,19170,3227
|
||
|
|
20231117,145000,4255773890,19170,19130,19270,19130,2537
|
||
|
|
20231117,144900,4207009940,19230,19040,19230,19040,3468
|
||
|
|
20231117,144800,4140649560,19040,19040,19050,19040,399
|
||
|
|
20231117,144700,4133051310,19030,19030,19040,19020,59
|
||
|
|
20231117,144600,4131928350,19040,19090,19110,19010,409
|
||
|
|
20231117,144500,4124122900,19000,19100,19110,19000,45
|
||
|
|
20231117,144400,4123263650,19100,19100,19110,19000,1090
|
||
|
|
20231117,144300,4102465470,19100,19090,19100,19080,773
|
||
|
|
20231117,144200,4087709620,19060,19040,19090,19040,596
|
||
|
|
20231117,144100,4076344200,19030,19030,19030,19030,222
|
||
|
|
20231117,144000,4072119540,19040,19030,19040,19030,234
|
||
|
|
20231117,143900,4067664400,19030,19030,19040,19030,127
|
||
|
|
20231117,143800,4065247530,19040,19080,19080,19030,168
|
||
|
|
20231117,143700,4062046750,19080,19070,19080,19030,520
|
||
|
|
20231117,143600,4052130010,19070,19060,19070,19060,124
|
||
|
|
20231117,143500,4049766010,19060,19030,19070,19030,64
|
||
|
|
20231117,143400,4048546030,19030,19030,19070,19020,35
|
||
|
|
20231117,143300,4047879980,19070,19020,19070,19020,361
|
||
|
|
20231117,143200,4040997820,19070,19070,19070,19050,113
|
||
|
|
20231117,143100,4038844080,19070,19070,19080,19050,266
|
||
|
|
20231117,143000,4033769480,19070,19070,19080,19070,173
|
||
|
|
20231117,142900,4030469700,19070,19070,19090,19050,120
|
||
|
|
20231117,142800,4028180280,19070,19000,19090,18990,497
|
||
|
|
20231117,142700,4018708350,19000,18990,19000,18990,137
|
||
|
|
20231117,142600,4016105520,18990,19020,19040,18990,1053
|
||
|
|
20231117,142500,3996096280,19020,19060,19060,19020,1203
|
||
|
|
20231117,142400,3973211450,19060,19040,19060,19030,959
|
||
|
|
20231117,142300,3954952880,19040,19070,19070,19040,160
|
||
|
|
20231117,142200,3951904330,19070,19030,19070,19030,17
|
||
|
|
20231117,142100,3951580500,19030,19030,19050,19030,297
|
||
|
|
20231117,142000,3945926590,19030,19100,19100,19030,1341
|
||
|
|
20231117,141900,3920335170,19090,19020,19090,19010,1128
|
||
|
|
20231117,141800,3898845750,19010,18990,19020,18980,613
|
||
|
|
20231117,141700,3887197840,18990,18990,18990,18970,165
|
||
|
|
20231117,141600,3884066850,18990,18970,18990,18970,229
|
||
|
|
20231117,141500,3879719500,18970,18930,18990,18930,737
|
||
|
|
20231117,141400,3865746030,18940,18940,18940,18930,100
|
||
|
|
20231117,141300,3863852060,18930,18930,18940,18930,234
|
||
|
|
20231117,141200,3859420700,18920,18930,18930,18920,269
|
||
|
|
20231117,141100,3854330680,18920,18910,18930,18910,940
|
||
|
|
20231117,141000,3836540460,18910,18880,18910,18870,2089
|
||
|
|
20231117,140900,3797070120,18880,18870,18880,18860,258
|
||
|
|
20231117,140800,3792200950,18860,18870,18870,18860,28
|
||
|
|
20231117,140700,3791672800,18870,18870,18870,18860,392
|
||
|
|
20231117,140600,3784275910,18870,18850,18870,18840,427
|
||
|
|
20231117,140500,3776222780,18840,18850,18850,18840,135
|
||
|
|
20231117,140400,3773678670,18850,18840,18850,18840,345
|
||
|
|
20231117,140300,3767177720,18840,18840,18840,18820,110
|
||
|
|
20231117,140200,3765106110,18840,18830,18840,18830,365
|
||
|
|
20231117,140100,3758232920,18830,18840,18850,18830,339
|
||
|
|
20231117,140000,3751844900,18830,18830,18840,18830,136
|
||
|
|
20231117,135900,3749283770,18820,18830,18840,18820,176
|
||
|
|
20231117,135800,3745969980,18830,18840,18840,18830,27
|
||
|
|
20231117,135700,3745461320,18850,18810,18850,18810,722
|
||
|
|
20231117,135600,3731860570,18800,18790,18800,18790,275
|
||
|
|
20231117,135500,3726692430,18790,18790,18790,18790,29
|
||
|
|
20231117,135400,3726147520,18800,18800,18820,18790,349
|
||
|
|
20231117,135300,3719586710,18820,18830,18830,18800,52
|
||
|
|
20231117,135200,3718608210,18830,18820,18830,18820,454
|
||
|
|
20231117,135100,3710061950,18820,18810,18820,18810,14
|
||
|
|
20231117,135000,3709798600,18810,18810,18820,18810,111
|
||
|
|
20231117,134900,3707709830,18820,18830,18830,18810,31
|
||
|
|
20231117,134800,3707126420,18790,18790,18840,18790,498
|
||
|
|
20231117,134700,3697758460,18800,18780,18800,18780,172
|
||
|
|
20231117,134600,3694525010,18780,18790,18800,18780,82
|
||
|
|
20231117,134500,3692984420,18800,18780,18800,18780,59
|
||
|
|
20231117,134400,3691875980,18780,18800,18810,18770,368
|
||
|
|
20231117,134300,3684965730,18800,18740,18820,18740,568
|
||
|
|
20231117,134200,3674289570,18710,18710,18710,18710,12
|
||
|
|
20231117,134100,3674065050,18700,18680,18710,18680,1796
|
||
|
|
20231117,134000,3640497150,18670,18670,18680,18670,45
|
||
|
|
20231117,133900,3639656990,18680,18640,18690,18640,374
|
||
|
|
20231117,133800,3632668120,18680,18670,18680,18640,484
|
||
|
|
20231117,133700,3623639170,18670,18670,18680,18660,56
|
||
|
|
20231117,133600,3622593560,18680,18670,18680,18660,210
|
||
|
|
20231117,133500,3618673430,18670,18680,18680,18660,463
|
||
|
|
20231117,133400,3610029550,18690,18720,18830,18670,3597
|
||
|
|
20231117,133300,3542728810,18720,18720,18720,18720,85
|
||
|
|
20231117,133200,3541137610,18750,18770,18770,18710,241
|
||
|
|
20231117,133100,3536623140,18750,18870,18890,18750,260
|
||
|
|
20231117,133000,3531734200,18890,18820,18890,18750,497
|
||
|
|
20231117,132900,3522372340,18810,18840,18880,18720,618
|
||
|
|
20231117,132800,3510780360,18890,18900,18900,18810,324
|
||
|
|
20231117,132700,3504672670,18900,18900,18900,18860,97
|
||
|
|
20231117,132600,3502841090,18910,18780,18910,18770,1416
|
||
|
|
20231117,132500,3476209840,18790,18760,18790,18740,1026
|
||
|
|
20231117,132400,3456936030,18790,18780,18800,18700,2213
|
||
|
|
20231117,132300,3415491910,18800,18910,18910,18800,2515
|
||
|
|
20231117,132200,3368132380,18910,18920,18930,18900,256
|
||
|
|
20231117,132100,3363290420,18920,18950,19050,18920,779
|
||
|
|
20231117,132000,3348503840,18930,18980,18990,18930,496
|
||
|
|
20231117,131900,3339101280,18960,18990,19000,18950,391
|
||
|
|
20231117,131800,3331679220,18880,19030,19030,18860,799
|
||
|
|
20231117,131700,3316557720,19030,19000,19030,18900,791
|
||
|
|
20231117,131600,3301537860,19000,18900,19040,18890,1088
|
||
|
|
20231117,131500,3280918390,18900,18860,18910,18860,511
|
||
|
|
20231117,131400,3271257940,18890,18830,18890,18820,407
|
||
|
|
20231117,131300,3263586600,18910,18960,18960,18820,344
|
||
|
|
20231117,131200,3257092160,18960,18820,19000,18820,650
|
||
|
|
20231117,131100,3244770090,18810,18720,18880,18720,1402
|
||
|
|
20231117,131000,3218444340,18720,18760,18790,18690,943
|
||
|
|
20231117,130900,3200788530,18750,18900,18910,18710,5839
|
||
|
|
20231117,130800,3091118390,18900,18930,18950,18900,1299
|
||
|
|
20231117,130700,3066552700,18960,18990,19000,18900,1153
|
||
|
|
20231117,130600,3044717940,18990,18970,19020,18890,1353
|
||
|
|
20231117,130500,3019124210,18970,19030,19030,18890,2450
|
||
|
|
20231117,130400,2972749500,19030,19100,19240,18910,2768
|
||
|
|
20231117,130300,2919974630,19170,18900,19280,18880,5805
|
||
|
|
20231117,130200,2808942970,18880,19070,19090,18750,11377
|
||
|
|
20231117,130100,2593448330,19080,19300,19380,18810,23089
|
||
|
|
20231117,130000,2148536950,19290,19290,19290,19290,0
|
||
|
|
20231117,125900,2148536950,19290,18910,19290,18910,13523
|
||
|
|
20231117,125800,1890986300,18860,18870,18930,18860,1706
|
||
|
|
20231117,125700,1858727860,18860,18860,18860,18820,248
|
||
|
|
20231117,125600,1854051210,18860,18820,18860,18820,190
|
||
|
|
20231117,125500,1850470080,18810,18860,18870,18810,77
|
||
|
|
20231117,125400,1849017650,18860,18770,18870,18770,786
|
||
|
|
20231117,125300,1834198010,18770,18790,18790,18760,81
|
||
|
|
20231117,125200,1832677200,18760,18790,18790,18750,624
|
||
|
|
20231117,125100,1820971420,18790,18790,18810,18790,100
|
||
|
|
20231117,125000,1819090960,18810,18860,18860,18800,253
|
||
|
|
20231117,124900,1814328180,18860,18840,18900,18840,1654
|
||
|
|
20231117,124800,1783111710,18830,18820,18830,18800,566
|
||
|
|
20231117,124700,1772455480,18800,18830,18830,18800,244
|
||
|
|
20231117,124600,1767865510,18820,18690,18820,18620,3018
|
||
|
|
20231117,124500,1711274180,18700,18640,18700,18640,979
|
||
|
|
20231117,124400,1692969730,18630,18680,18700,18630,395
|
||
|
|
20231117,124300,1685589690,18680,18640,18690,18640,875
|
||
|
|
20231117,124200,1669269150,18630,18600,18640,18600,337
|
||
|
|
20231117,124100,1662989600,18560,18560,18560,18560,1
|
||
|
|
20231117,124000,1662971040,18560,18560,18610,18560,6
|
||
|
|
20231117,123900,1662859630,18620,18520,18620,18510,89
|
||
|
|
20231117,123800,1661203640,18510,18510,18510,18510,83
|
||
|
|
20231117,123700,1659667310,18520,18510,18520,18510,29
|
||
|
|
20231117,123600,1659130490,18510,18560,18560,18510,19
|
||
|
|
20231117,123500,1658778100,18560,18550,18640,18550,36
|
||
|
|
20231117,123400,1658107780,18550,18550,18550,18550,3
|
||
|
|
20231117,123300,1658052130,18500,18540,18540,18500,512
|
||
|
|
20231117,123200,1648578530,18530,18530,18530,18530,50
|
||
|
|
20231117,123100,1647652030,18530,18600,18650,18530,247
|
||
|
|
20231117,123000,1643050710,18500,18510,18510,18500,16
|
||
|
|
20231117,122900,1642754700,18610,18500,18610,18500,660
|
||
|
|
20231117,122800,1630476770,18480,18480,18480,18480,11
|
||
|
|
20231117,122700,1630273490,18480,18480,18480,18480,1
|
||
|
|
20231117,122600,1630255010,18480,18470,18480,18470,9
|
||
|
|
20231117,122500,1630088760,18470,18480,18480,18460,875
|
||
|
|
20231117,122400,1613927320,18480,18480,18480,18480,7
|
||
|
|
20231117,122300,1613797960,18480,18480,18480,18480,0
|
||
|
|
20231117,122200,1613797960,18480,18490,18490,18480,12
|
||
|
|
20231117,122100,1613576090,18490,18520,18520,18490,678
|
||
|
|
20231117,122000,1601037020,18520,18520,18520,18520,7
|
||
|
|
20231117,121900,1600907380,18520,18510,18520,18510,19
|
||
|
|
20231117,121800,1600555680,18540,18540,18540,18540,195
|
||
|
|
20231117,121700,1596940380,18540,18510,18540,18500,1129
|
||
|
|
20231117,121600,1576013660,18500,18500,18500,18500,302
|
||
|
|
20231117,121500,1570426660,18500,18510,18510,18500,321
|
||
|
|
20231117,121400,1564486910,18510,18520,18520,18510,8
|
||
|
|
20231117,121300,1564338780,18520,18520,18520,18520,12
|
||
|
|
20231117,121200,1564116540,18520,18520,18520,18520,0
|
||
|
|
20231117,121100,1564116540,18520,18530,18530,18520,36
|
||
|
|
20231117,121000,1563449520,18530,18530,18530,18530,73
|
||
|
|
20231117,120900,1562096830,18540,18540,18540,18540,52
|
||
|
|
20231117,120800,1561132750,18540,18550,18550,18540,41
|
||
|
|
20231117,120700,1560372210,18610,18540,18610,18540,12
|
||
|
|
20231117,120600,1560149590,18540,18570,18570,18540,381
|
||
|
|
20231117,120500,1553080690,18570,18570,18570,18570,0
|
||
|
|
20231117,120400,1553080690,18570,18570,18570,18570,1
|
||
|
|
20231117,120300,1553062120,18570,18570,18570,18570,0
|
||
|
|
20231117,120200,1553062120,18570,18570,18570,18570,0
|
||
|
|
20231117,120100,1553062120,18570,18570,18570,18570,5
|
||
|
|
20231117,120000,1552969270,18570,18560,18570,18560,7
|
||
|
|
20231117,115900,1552839330,18560,18570,18650,18560,149
|
||
|
|
20231117,115800,1550064800,18570,18570,18570,18570,0
|
||
|
|
20231117,115700,1550064800,18570,18570,18570,18570,0
|
||
|
|
20231117,115600,1550064800,18570,18570,18570,18570,1
|
||
|
|
20231117,115500,1550046230,18570,18560,18570,18560,12
|
||
|
|
20231117,115400,1549823490,18560,18540,18560,18540,37
|
||
|
|
20231117,115300,1549137370,18550,18540,18550,18540,33
|
||
|
|
20231117,115200,1548525250,18530,18530,18530,18530,0
|
||
|
|
20231117,115100,1548525250,18530,18540,18540,18530,156
|
||
|
|
20231117,115000,1545633900,18540,18540,18540,18540,21
|
||
|
|
20231117,114900,1545244560,18530,18540,18540,18530,17
|
||
|
|
20231117,114800,1544929500,18520,18520,18520,18520,0
|
||
|
|
20231117,114700,1544929500,18520,18630,18660,18520,395
|
||
|
|
20231117,114600,1537572640,18630,18510,18630,18480,872
|
||
|
|
20231117,114500,1521366500,18480,18480,18480,18480,0
|
||
|
|
20231117,114400,1521366500,18480,18480,18480,18480,0
|
||
|
|
20231117,114300,1521366500,18480,18480,18480,18480,2
|
||
|
|
20231117,114200,1521329540,18560,18560,18560,18560,0
|
||
|
|
20231117,114100,1521329540,18560,18560,18560,18560,0
|
||
|
|
20231117,114000,1521329540,18560,18550,18560,18550,30
|
||
|
|
20231117,113900,1520772960,18560,18550,18560,18550,268
|
||
|
|
20231117,113800,1515799320,18550,18530,18550,18530,201
|
||
|
|
20231117,113700,1512072470,18530,18530,18530,18530,1
|
||
|
|
20231117,113600,1512053940,18530,18540,18540,18530,108
|
||
|
|
20231117,113500,1510052170,18530,18530,18530,18530,73
|
||
|
|
20231117,113400,1508699480,18530,18530,18530,18530,50
|
||
|
|
20231117,113300,1507772980,18490,18490,18490,18490,0
|
||
|
|
20231117,113200,1507772980,18490,18490,18490,18490,0
|
||
|
|
20231117,113100,1507772980,18490,18490,18490,18490,23
|
||
|
|
20231117,113000,1507347710,18490,18540,18540,18490,52
|
||
|
|
20231117,112900,1506384320,18540,18540,18540,18540,6
|
||
|
|
20231117,112800,1506273080,18540,18540,18540,18540,69
|
||
|
|
20231117,112700,1504993820,18530,18440,18530,18440,444
|
||
|
|
20231117,112600,1496776230,18500,18500,18500,18500,0
|
||
|
|
20231117,112500,1496776230,18500,18500,18500,18500,0
|
||
|
|
20231117,112400,1496776230,18500,18500,18500,18500,0
|
||
|
|
20231117,112300,1496776230,18500,18500,18500,18500,0
|
||
|
|
20231117,112200,1496776230,18500,18500,18500,18500,0
|
||
|
|
20231117,112100,1496776230,18500,18500,18500,18500,1
|
||
|
|
20231117,112000,1496757730,18420,18420,18420,18420,14
|
||
|
|
20231117,111900,1496499850,18420,18420,18420,18420,0
|
||
|
|
20231117,111800,1496499850,18420,18470,18470,18420,6
|
||
|
|
20231117,111700,1496389280,18470,18410,18470,18410,59
|
||
|
|
20231117,111600,1495299660,18400,18380,18400,18380,1621
|
||
|
|
20231117,111500,1465487880,18350,18350,18350,18350,11
|
||
|
|
20231117,111400,1465286030,18340,18340,18340,18340,1
|
||
|
|
20231117,111300,1465267690,18330,18320,18330,18320,43
|
||
|
|
20231117,111200,1464479920,18320,18320,18320,18320,9
|
||
|
|
20231117,111100,1464315040,18330,18330,18330,18330,126
|
||
|
|
20231117,111000,1462005460,18350,18350,18350,18350,236
|
||
|
|
20231117,110900,1457674860,18350,18330,18350,18330,70
|
||
|
|
20231117,110800,1456391640,18330,18330,18330,18330,10
|
||
|
|
20231117,110700,1456208340,18330,18330,18330,18330,146
|
||
|
|
20231117,110600,1453532160,18330,18350,18350,18330,372
|
||
|
|
20231117,110500,1446707480,18350,18350,18350,18350,200
|
||
|
|
20231117,110400,1443037480,18350,18350,18350,18350,237
|
||
|
|
20231117,110300,1438688530,18390,18390,18390,18390,1
|
||
|
|
20231117,110200,1438670140,18350,18340,18350,18340,54
|
||
|
|
20231117,110100,1437679590,18340,18360,18360,18340,170
|
||
|
|
20231117,110000,1434559630,18360,18400,18400,18360,400
|
||
|
|
20231117,105900,1427211570,18390,18390,18390,18390,13
|
||
|
|
20231117,105800,1426972500,18390,18390,18390,18390,15
|
||
|
|
20231117,105700,1426696650,18390,18410,18410,18390,1153
|
||
|
|
20231117,105600,1405481680,18410,18430,18430,18400,347
|
||
|
|
20231117,105500,1399093010,18430,18440,18440,18430,226
|
||
|
|
20231117,105400,1394925830,18440,18450,18450,18440,64
|
||
|
|
20231117,105300,1393745570,18440,18470,18470,18440,437
|
||
|
|
20231117,105200,1385680980,18470,18470,18470,18470,18
|
||
|
|
20231117,105100,1385348520,18470,18470,18470,18470,12
|
||
|
|
20231117,105000,1385126880,18520,18510,18520,18470,14
|
||
|
|
20231117,104900,1384867680,18520,18530,18530,18520,39
|
||
|
|
20231117,104800,1384145100,18540,18530,18540,18530,50
|
||
|
|
20231117,104700,1383218200,18540,18540,18540,18540,0
|
||
|
|
20231117,104600,1383218200,18540,18540,18540,18540,0
|
||
|
|
20231117,104500,1383218200,18540,18540,18540,18450,241
|
||
|
|
20231117,104400,1378751950,18530,18510,18530,18510,50
|
||
|
|
20231117,104300,1377825750,18450,18450,18450,18450,2
|
||
|
|
20231117,104200,1377788850,18450,18460,18460,18450,258
|
||
|
|
20231117,104100,1373028740,18460,18470,18470,18460,100
|
||
|
|
20231117,104000,1371182120,18470,18500,18500,18470,811
|
||
|
|
20231117,103900,1356178950,18500,18530,18530,18500,518
|
||
|
|
20231117,103800,1346593600,18530,18550,18550,18530,267
|
||
|
|
20231117,103700,1341640960,18550,18550,18560,18550,15
|
||
|
|
20231117,103600,1341362700,18550,18550,18550,18550,1
|
||
|
|
20231117,103500,1341344150,18560,18550,18560,18550,128
|
||
|
|
20231117,103400,1338969700,18550,18560,18560,18550,180
|
||
|
|
20231117,103300,1335630380,18570,18570,18570,18560,89
|
||
|
|
20231117,103200,1333978200,18570,18570,18600,18570,21
|
||
|
|
20231117,103100,1333587960,18580,18570,18580,18570,50
|
||
|
|
20231117,103000,1332659450,18580,18580,18580,18580,2
|
||
|
|
20231117,102900,1332622290,18580,18630,18630,18580,159
|
||
|
|
20231117,102800,1329663980,18630,18630,18630,18630,1
|
||
|
|
20231117,102700,1329645350,18650,18660,18660,18630,251
|
||
|
|
20231117,102600,1324966090,18660,18710,18710,18660,104
|
||
|
|
20231117,102500,1323025250,18710,18710,18710,18710,22
|
||
|
|
20231117,102400,1322613630,18710,18710,18720,18710,92
|
||
|
|
20231117,102300,1320891950,18710,18700,18720,18700,126
|
||
|
|
20231117,102200,1318535610,18700,18660,18700,18550,142
|
||
|
|
20231117,102100,1315883790,18550,18650,18660,18550,112
|
||
|
|
20231117,102000,1313796880,18650,18650,18650,18640,910
|
||
|
|
20231117,101900,1296832380,18640,18560,18640,18560,250
|
||
|
|
20231117,101800,1292188380,18650,18560,18660,18530,142
|
||
|
|
20231117,101700,1289551840,18550,18650,18650,18550,83
|
||
|
|
20231117,101600,1288007190,18530,18530,18660,18530,343
|
||
|
|
20231117,101500,1281614570,18530,18470,18530,18460,151
|
||
|
|
20231117,101400,1278823770,18460,18670,18720,18460,2119
|
||
|
|
20231117,101300,1239360470,18670,18480,18670,18480,786
|
||
|
|
20231117,101200,1224736390,18470,18440,18470,18440,32
|
||
|
|
20231117,101100,1224145380,18440,18450,18570,18440,375
|
||
|
|
20231117,101000,1217227650,18440,18430,18590,18430,19
|
||
|
|
20231117,100900,1216876850,18370,18620,18620,18370,830
|
||
|
|
20231117,100800,1201424560,18620,18620,18630,18620,1448
|
||
|
|
20231117,100700,1174462140,18630,18470,18640,18340,1266
|
||
|
|
20231117,100600,1151079130,18470,18410,18470,18400,632
|
||
|
|
20231117,100500,1139426730,18390,18410,18410,18390,2
|
||
|
|
20231117,100400,1139389930,18470,18470,18470,18470,0
|
||
|
|
20231117,100300,1139389930,18470,18460,18470,18460,6
|
||
|
|
20231117,100200,1139279140,18470,18490,18500,18470,8
|
||
|
|
20231117,100100,1139131260,18500,18490,18500,18490,27
|
||
|
|
20231117,100000,1138631860,18510,18410,18510,18330,604
|
||
|
|
20231117,095900,1127519100,18400,18450,18540,18400,1126
|
||
|
|
20231117,095800,1106714120,18460,18450,18460,18330,790
|
||
|
|
20231117,095700,1092202030,18450,18410,18450,18410,86
|
||
|
|
20231117,095600,1090618050,18410,18420,18420,18410,119
|
||
|
|
20231117,095500,1088427200,18420,18320,18420,18320,176
|
||
|
|
20231117,095400,1085188220,18310,18310,18310,18300,436
|
||
|
|
20231117,095300,1077208820,18300,18430,18430,18300,1261
|
||
|
|
20231117,095200,1054041920,18430,18460,18460,18430,502
|
||
|
|
20231117,095100,1044780600,18530,18450,18530,18450,2
|
||
|
|
20231117,095000,1044743620,18410,18560,18610,18400,494
|
||
|
|
20231117,094900,1035631640,18440,18620,18620,18420,2208
|
||
|
|
20231117,094800,994715090,18620,18620,18620,18620,2
|
||
|
|
20231117,094700,994677850,18620,18620,18620,18620,50
|
||
|
|
20231117,094600,993746850,18620,18700,18700,18610,47
|
||
|
|
20231117,094500,992871320,18700,18620,18770,18620,262
|
||
|
|
20231117,094400,987970200,18600,18560,18600,18560,496
|
||
|
|
20231117,094300,978757900,18560,18700,18700,18560,1321
|
||
|
|
20231117,094200,954191380,18700,18650,18730,18650,268
|
||
|
|
20231117,094100,949185020,18650,18600,18730,18600,2031
|
||
|
|
20231117,094000,911274150,18600,18640,18660,18570,2550
|
||
|
|
20231117,093900,863845490,18660,18860,18860,18660,1485
|
||
|
|
20231117,093800,836004570,18860,18810,18860,18800,2177
|
||
|
|
20231117,093700,795035570,18810,18790,18860,18720,344
|
||
|
|
20231117,093600,788570610,18790,18930,18950,18710,3071
|
||
|
|
20231117,093500,730774240,18960,18700,18960,18660,11719
|
||
|
|
20231117,093400,510409900,18700,18560,18700,18560,2130
|
||
|
|
20231117,093300,470720100,18560,18520,18730,18440,2635
|
||
|
|
20231117,093200,421713300,18480,18420,18740,18420,4172
|
||
|
|
20231117,093100,344216290,18410,18250,18430,18230,2484
|
||
|
|
20231117,093000,298806350,18250,18260,18270,18250,1007
|
||
|
|
20231117,092900,280421190,18260,18240,18260,18160,2015
|
||
|
|
20231117,092800,243655250,18220,18240,18260,18220,965
|
||
|
|
20231117,092700,226050160,18240,18120,18240,18120,2096
|
||
|
|
20231117,092600,187922980,18180,17890,18200,17890,2875
|
||
|
|
20231117,092500,135988280,17860,17910,17920,17860,225
|
||
|
|
20231117,092400,131968240,17850,17720,17900,17710,992
|
||
|
|
20231117,092300,114257480,17720,17720,17720,17720,1
|
||
|
|
20231117,092200,114239760,17720,17720,17720,17720,1
|
||
|
|
20231117,092100,114222040,17690,17760,17760,17690,150
|
||
|
|
20231117,092000,111559460,17760,17740,17850,17740,594
|
||
|
|
20231117,091900,101007400,17760,17600,17760,17600,510
|
||
|
|
20231117,091800,91960590,17570,17530,17570,17530,231
|
||
|
|
20231117,091700,87910820,17450,17450,17450,17450,1
|
||
|
|
20231117,091600,87893370,17450,17400,17480,17400,973
|
||
|
|
20231117,091500,70943070,17380,17380,17380,17380,7
|
||
|
|
20231117,091400,70821410,17380,17380,17380,17380,15
|
||
|
|
20231117,091300,70560710,17380,17390,17410,17370,710
|
||
|
|
20231117,091200,58222810,17410,17410,17410,17410,9
|
||
|
|
20231117,091100,58066120,17410,17390,17410,17390,13
|
||
|
|
20231117,091000,57839850,17400,17400,17400,17380,177
|
||
|
|
20231117,090900,54763380,17400,17430,17430,17390,837
|
||
|
|
20231117,090800,40199340,17420,17490,17490,17420,7
|
||
|
|
20231117,090700,40077050,17420,17420,17420,17420,51
|
||
|
|
20231117,090600,39188630,17400,17440,17440,17400,276
|
||
|
|
20231117,090500,34381250,17430,17410,17430,17410,6
|
||
|
|
20231117,090400,34276770,17400,17450,17450,17390,753
|
||
|
|
20231117,090300,21157210,17470,17450,17470,17440,58
|
||
|
|
20231117,090200,20144880,17470,17470,17470,17450,293
|
||
|
|
20231117,090100,15028360,17480,17490,17490,17480,655
|
||
|
|
20231117,090000,3576520,17500,17540,17540,17500,204
|