741 lines
40 KiB
CSV
741 lines
40 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241125,211800,56501019120,16850,16850,16850,16850,1741791
|
||
|
|
20241125,211700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,211600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,211500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,211400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,211300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,211200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,211100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,211000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,210900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,210800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,210700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,210600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,210500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,210400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,210300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,210200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,210100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,210000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,205900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,205800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,205700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,205600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,205500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,205400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,205300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,205200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,205100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,205000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,204900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,204800,56501019120,16850,16850,16850,16850,1741791
|
||
|
|
20241125,204700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,204600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,204500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,204400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,204300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,204200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,204100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,204000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,203900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,203800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,203700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,203600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,203500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,203400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,203300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,203200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,203100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,203000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,202900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,202800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,202700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,202600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,202500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,202400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,202300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,202200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,202100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,202000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,201900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,201800,56501019120,16850,16850,16850,16850,1741791
|
||
|
|
20241125,201700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,201600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,201500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,201400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,201300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,201200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,201100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,201000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,200900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,200800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,200700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,200600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,200500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,200400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,200300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,200200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,200100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,200000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,195900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,195800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,195700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,195600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,195500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,195400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,195300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,195200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,195100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,195000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,194900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,194800,56501019120,16850,16850,16850,16850,1741791
|
||
|
|
20241125,194700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,194600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,194500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,194400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,194300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,194200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,194100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,194000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,193900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,193800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,193700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,193600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,193500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,193400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,193300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,193200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,193100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,193000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,192900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,192800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,192700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,192600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,192500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,192400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,192300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,192200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,192100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,192000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,191900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,191800,56501019120,16850,16850,16850,16850,1741791
|
||
|
|
20241125,191700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,191600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,191500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,191400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,191300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,191200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,191100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,191000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,190900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,190800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,190700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,190600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,190500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,190400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,190300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,190200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,190100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,190000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,185900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,185800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,185700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,185600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,185500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,185400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,185300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,185200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,185100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,185000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,184900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,184800,56501019120,16850,16850,16850,16850,1741791
|
||
|
|
20241125,184700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,184600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,184500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,184400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,184300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,184200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,184100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,184000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,183900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,183800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,183700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,183600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,183500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,183400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,183300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,183200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,183100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,183000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,182900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,182800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,182700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,182600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,182500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,182400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,182300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,182200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,182100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,182000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,181900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,181800,56501019120,16850,16850,16850,16850,1741791
|
||
|
|
20241125,181700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,181600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,181500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,181400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,181300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,181200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,181100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,181000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,180900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,180800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,180700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,180600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,180500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,180400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,180300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,180200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,180100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,180000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,175900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,175800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,175700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,175600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,175500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,175400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,175300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,175200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,175100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,175000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,174900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,174800,56501019120,16850,16850,16850,16850,1741791
|
||
|
|
20241125,174700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,174600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,174500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,174400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,174300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,174200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,174100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,174000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,173900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,173800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,173700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,173600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,173500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,173400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,173300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,173200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,173100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,173000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,172900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,172800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,172700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,172600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,172500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,172400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,172300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,172200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,172100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,172000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,171900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,171800,56501019120,16850,16850,16850,16850,1741791
|
||
|
|
20241125,171700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,171600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,171500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,171400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,171300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,171200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,171100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,171000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,170900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,170800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,170700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,170600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,170500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,170400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,170300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,170200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,170100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,170000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,165900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,165800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,165700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,165600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,165500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,165400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,165300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,165200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,165100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,165000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,164900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,164800,56501019120,16850,16850,16850,16850,1741791
|
||
|
|
20241125,164700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,164600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,164500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,164400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,164300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,164200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,164100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,164000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,163900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,163800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,163700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,163600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,163500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,163400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,163300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,163200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,163100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,163000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,162900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,162800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,162700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,162600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,162500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,162400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,162300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,162200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,162100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,162000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,161900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,161800,56501019120,16850,16850,16850,16850,1741791
|
||
|
|
20241125,161700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,161600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,161500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,161400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,161300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,161200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,161100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,161000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,160900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,160800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,160700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,160600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,160500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,160400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,160300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,160200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,160100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,160000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,155900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,155800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,155700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,155600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,155500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,155400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,155300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,155200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,155100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,155000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,154900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,154800,56501019120,16850,16850,16850,16850,1741791
|
||
|
|
20241125,154700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,154600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,154500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,154400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,154300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,154200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,154100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,154000,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,153900,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,153800,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,153700,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,153600,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,153500,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,153400,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,153300,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,153200,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,153100,56501019120,16850,16850,16850,16850,0
|
||
|
|
20241125,153000,56501019120,16850,16850,16850,16850,1741791
|
||
|
|
20241125,152900,27151840770,16870,16870,16870,16870,0
|
||
|
|
20241125,152800,27151840770,16870,16870,16870,16870,0
|
||
|
|
20241125,152700,27151840770,16870,16870,16870,16870,0
|
||
|
|
20241125,152600,27151840770,16870,16870,16870,16870,0
|
||
|
|
20241125,152500,27151840770,16870,16870,16870,16870,0
|
||
|
|
20241125,152400,27151840770,16870,16870,16870,16870,0
|
||
|
|
20241125,152300,27151840770,16870,16870,16870,16870,0
|
||
|
|
20241125,152200,27151840770,16870,16870,16870,16870,0
|
||
|
|
20241125,152100,27151840770,16870,16870,16870,16870,0
|
||
|
|
20241125,152000,27151840770,16870,16870,16870,16870,0
|
||
|
|
20241125,151900,27151840770,16870,16870,16880,16870,8847
|
||
|
|
20241125,151800,27002560200,16880,16870,16880,16860,3285
|
||
|
|
20241125,151700,26947126480,16870,16870,16870,16860,11392
|
||
|
|
20241125,151600,26754947900,16870,16870,16880,16860,10907
|
||
|
|
20241125,151500,26570944230,16870,16870,16880,16870,3103
|
||
|
|
20241125,151400,26518582570,16880,16870,16880,16870,5728
|
||
|
|
20241125,151300,26421897680,16870,16880,16880,16870,28828
|
||
|
|
20241125,151200,25935358680,16870,16870,16880,16870,4932
|
||
|
|
20241125,151100,25852135290,16880,16870,16880,16870,1090
|
||
|
|
20241125,151000,25833738610,16880,16870,16880,16870,1701
|
||
|
|
20241125,150900,25805031920,16880,16870,16880,16870,1414
|
||
|
|
20241125,150800,25781167360,16870,16870,16870,16860,3261
|
||
|
|
20241125,150700,25726155070,16870,16870,16870,16860,14820
|
||
|
|
20241125,150600,25476147470,16870,16860,16870,16860,305
|
||
|
|
20241125,150500,25471004030,16870,16870,16870,16860,3023
|
||
|
|
20241125,150400,25420032410,16870,16870,16870,16860,11458
|
||
|
|
20241125,150300,25226736600,16870,16870,16870,16860,5566
|
||
|
|
20241125,150200,25132838720,16860,16860,16870,16850,3381
|
||
|
|
20241125,150100,25075836180,16850,16880,16880,16850,16873
|
||
|
|
20241125,150000,24791224360,16880,16890,16890,16870,18958
|
||
|
|
20241125,145900,24471217900,16880,16880,16890,16880,2606
|
||
|
|
20241125,145800,24427211290,16880,16880,16890,16880,8636
|
||
|
|
20241125,145700,24281417790,16890,16890,16890,16880,3256
|
||
|
|
20241125,145600,24226427400,16890,16890,16890,16880,6052
|
||
|
|
20241125,145500,24124235810,16890,16880,16890,16880,2995
|
||
|
|
20241125,145400,24073652560,16890,16890,16890,16880,3948
|
||
|
|
20241125,145300,24006992310,16890,16880,16890,16880,4130
|
||
|
|
20241125,145200,23937260790,16880,16880,16880,16870,3644
|
||
|
|
20241125,145100,23875750630,16880,16880,16880,16870,5866
|
||
|
|
20241125,145000,23776753390,16880,16880,16880,16870,4139
|
||
|
|
20241125,144900,23706888550,16880,16880,16880,16870,2828
|
||
|
|
20241125,144800,23659152660,16870,16880,16880,16870,3411
|
||
|
|
20241125,144700,23601579520,16880,16880,16880,16870,2439
|
||
|
|
20241125,144600,23560410400,16880,16880,16880,16870,1297
|
||
|
|
20241125,144500,23538518210,16880,16870,16880,16870,1299
|
||
|
|
20241125,144400,23516594300,16880,16870,16880,16870,1481
|
||
|
|
20241125,144300,23491600980,16880,16880,16880,16870,1452
|
||
|
|
20241125,144200,23467091820,16870,16880,16880,16870,2201
|
||
|
|
20241125,144100,23429939770,16880,16870,16880,16870,1595
|
||
|
|
20241125,144000,23403018670,16880,16880,16880,16870,1649
|
||
|
|
20241125,143900,23375187010,16870,16890,16890,16870,12016
|
||
|
|
20241125,143800,23172353790,16880,16890,16890,16880,1832
|
||
|
|
20241125,143700,23141417330,16890,16880,16890,16880,740
|
||
|
|
20241125,143600,23128920170,16890,16890,16890,16880,2033
|
||
|
|
20241125,143500,23094586410,16880,16890,16890,16880,2972
|
||
|
|
20241125,143400,23044404250,16880,16890,16890,16880,2642
|
||
|
|
20241125,143300,22999793450,16880,16880,16890,16870,4911
|
||
|
|
20241125,143200,22916875740,16880,16880,16880,16870,2355
|
||
|
|
20241125,143100,22877123940,16880,16870,16880,16870,1435
|
||
|
|
20241125,143000,22852902440,16870,16860,16880,16860,3837
|
||
|
|
20241125,142900,22788181550,16870,16860,16870,16860,2033
|
||
|
|
20241125,142800,22753887250,16860,16860,16870,16860,3496
|
||
|
|
20241125,142700,22694933800,16870,16880,16880,16860,6608
|
||
|
|
20241125,142600,22583450800,16880,16870,16880,16870,9615
|
||
|
|
20241125,142500,22421185010,16880,16870,16880,16870,2936
|
||
|
|
20241125,142400,22371637250,16880,16880,16880,16870,2320
|
||
|
|
20241125,142300,22332486660,16880,16870,16880,16860,2755
|
||
|
|
20241125,142200,22286013680,16860,16850,16860,16850,1691
|
||
|
|
20241125,142100,22257504260,16860,16860,16870,16850,2087
|
||
|
|
20241125,142000,22222318900,16860,16860,16860,16850,1201
|
||
|
|
20241125,141900,22202079380,16850,16870,16870,16850,1623
|
||
|
|
20241125,141800,22174723390,16870,16860,16870,16850,2550
|
||
|
|
20241125,141700,22131732160,16850,16850,16860,16840,1320
|
||
|
|
20241125,141600,22109489770,16850,16840,16850,16840,5711
|
||
|
|
20241125,141500,22013265920,16850,16870,16880,16850,13972
|
||
|
|
20241125,141400,21777612030,16870,16880,16880,16870,2752
|
||
|
|
20241125,141300,21731170670,16880,16880,16890,16870,4788
|
||
|
|
20241125,141200,21650358970,16870,16880,16880,16870,4763
|
||
|
|
20241125,141100,21569968860,16880,16860,16880,16860,2336
|
||
|
|
20241125,141000,21530561060,16870,16860,16870,16860,4803
|
||
|
|
20241125,140900,21449555480,16850,16840,16860,16840,2973
|
||
|
|
20241125,140800,21399456190,16850,16850,16850,16840,1633
|
||
|
|
20241125,140700,21371949560,16850,16850,16850,16840,5669
|
||
|
|
20241125,140600,21276440500,16840,16840,16850,16840,1468
|
||
|
|
20241125,140500,21251715000,16850,16850,16850,16840,3204
|
||
|
|
20241125,140400,21197736010,16850,16840,16850,16840,1351
|
||
|
|
20241125,140300,21174981310,16840,16850,16850,16840,2205
|
||
|
|
20241125,140200,21137847010,16850,16840,16850,16840,1421
|
||
|
|
20241125,140100,21113913110,16840,16830,16850,16830,4060
|
||
|
|
20241125,140000,21045544440,16840,16840,16840,16830,1887
|
||
|
|
20241125,135900,21013779840,16830,16840,16840,16830,291
|
||
|
|
20241125,135800,21008880480,16830,16840,16850,16830,4874
|
||
|
|
20241125,135700,20926816480,16840,16840,16850,16840,6150
|
||
|
|
20241125,135600,20823248940,16850,16840,16850,16840,1173
|
||
|
|
20241125,135500,20803494220,16850,16840,16850,16840,1633
|
||
|
|
20241125,135400,20775990960,16840,16840,16850,16830,2372
|
||
|
|
20241125,135300,20736054230,16840,16830,16850,16830,5378
|
||
|
|
20241125,135200,20645493740,16840,16840,16840,16830,1836
|
||
|
|
20241125,135100,20614591290,16830,16830,16840,16830,1655
|
||
|
|
20241125,135000,20586734550,16830,16860,16870,16830,18563
|
||
|
|
20241125,134900,20273870200,16860,16870,16870,16860,7382
|
||
|
|
20241125,134800,20149405330,16860,16870,16870,16860,1174
|
||
|
|
20241125,134700,20129611480,16860,16860,16870,16860,1519
|
||
|
|
20241125,134600,20103999750,16870,16860,16870,16860,1386
|
||
|
|
20241125,134500,20080627270,16860,16860,16870,16850,3195
|
||
|
|
20241125,134400,20026756490,16860,16860,16860,16850,1790
|
||
|
|
20241125,134300,19996589060,16850,16860,16860,16850,1369
|
||
|
|
20241125,134200,19973517120,16850,16840,16860,16840,448
|
||
|
|
20241125,134100,19965967340,16840,16870,16880,16840,3688
|
||
|
|
20241125,134000,19903787880,16880,16850,16880,16830,4964
|
||
|
|
20241125,133900,19820112520,16850,16880,16880,16850,10444
|
||
|
|
20241125,133800,19643931560,16870,16880,16880,16870,3563
|
||
|
|
20241125,133700,19583799580,16880,16890,16900,16880,28085
|
||
|
|
20241125,133600,19109428790,16900,16900,16900,16890,4425
|
||
|
|
20241125,133500,19034655580,16890,16900,16900,16890,4801
|
||
|
|
20241125,133400,18953542950,16900,16890,16900,16890,3897
|
||
|
|
20241125,133300,18887700850,16890,16890,16900,16890,3430
|
||
|
|
20241125,133200,18829743210,16900,16900,16900,16890,3217
|
||
|
|
20241125,133100,18775387600,16900,16890,16900,16890,4208
|
||
|
|
20241125,133000,18704283280,16890,16900,16900,16890,4836
|
||
|
|
20241125,132900,18622557550,16890,16890,16900,16880,25895
|
||
|
|
20241125,132800,18185149150,16890,16880,16890,16880,3013
|
||
|
|
20241125,132700,18134270500,16880,16880,16890,16880,2222
|
||
|
|
20241125,132600,18096744150,16880,16890,16890,16880,3281
|
||
|
|
20241125,132500,18041331420,16880,16890,16890,16880,1839
|
||
|
|
20241125,132400,18010272990,16880,16890,16890,16880,2724
|
||
|
|
20241125,132300,17964272700,16880,16880,16890,16880,2983
|
||
|
|
20241125,132200,17913899440,16890,16880,16890,16880,2918
|
||
|
|
20241125,132100,17864628210,16890,16880,16890,16870,25443
|
||
|
|
20241125,132000,17435137270,16880,16870,16880,16870,1675
|
||
|
|
20241125,131900,17406866130,16870,16880,16880,16870,2055
|
||
|
|
20241125,131800,17372182820,16870,16880,16880,16870,1421
|
||
|
|
20241125,131700,17348200740,16880,16870,16880,16870,4748
|
||
|
|
20241125,131600,17268078790,16870,16880,16880,16870,1728
|
||
|
|
20241125,131500,17238914930,16870,16880,16880,16870,1914
|
||
|
|
20241125,131400,17206608460,16870,16870,16880,16870,1517
|
||
|
|
20241125,131300,17181004140,16880,16880,16880,16870,4214
|
||
|
|
20241125,131200,17109902680,16870,16870,16880,16870,4202
|
||
|
|
20241125,131100,17039005120,16860,16870,16870,16860,4820
|
||
|
|
20241125,131000,16957718320,16870,16870,16870,16860,2159
|
||
|
|
20241125,130900,16921299140,16870,16870,16870,16860,1622
|
||
|
|
20241125,130800,16893937470,16860,16870,16870,16860,1384
|
||
|
|
20241125,130700,16870590280,16860,16860,16870,16860,1419
|
||
|
|
20241125,130600,16846652720,16860,16870,16870,16860,883
|
||
|
|
20241125,130500,16831756980,16860,16860,16870,16860,957
|
||
|
|
20241125,130400,16815614300,16860,16850,16870,16850,3396
|
||
|
|
20241125,130300,16758353560,16860,16850,16860,16850,5223
|
||
|
|
20241125,130200,16670315370,16850,16860,16860,16850,1175
|
||
|
|
20241125,130100,16650506570,16850,16850,16860,16840,5646
|
||
|
|
20241125,130000,16555366770,16850,16850,16860,16850,1735
|
||
|
|
20241125,125900,16526120730,16860,16850,16860,16840,1960
|
||
|
|
20241125,125800,16493089410,16850,16850,16860,16840,4552
|
||
|
|
20241125,125700,16416378470,16860,16860,16870,16850,11551
|
||
|
|
20241125,125600,16221625930,16870,16870,16870,16860,1456
|
||
|
|
20241125,125500,16197063800,16870,16870,16870,16860,10744
|
||
|
|
20241125,125400,16015814230,16870,16870,16870,16860,7030
|
||
|
|
20241125,125300,15897219170,16860,16870,16870,16860,1382
|
||
|
|
20241125,125200,15873906790,16870,16870,16870,16860,1799
|
||
|
|
20241125,125100,15843562980,16860,16860,16870,16860,827
|
||
|
|
20241125,125000,15829613890,16860,16840,16870,16840,789
|
||
|
|
20241125,124900,15816313280,16850,16840,16850,16840,1441
|
||
|
|
20241125,124800,15792033670,16840,16840,16850,16840,589
|
||
|
|
20241125,124700,15782111110,16840,16860,16870,16840,4595
|
||
|
|
20241125,124600,15704680420,16870,16850,16870,16850,990
|
||
|
|
20241125,124500,15687985720,16860,16850,16860,16850,1401
|
||
|
|
20241125,124400,15664367540,16850,16850,16860,16850,1165
|
||
|
|
20241125,124300,15644727330,16850,16850,16860,16840,4685
|
||
|
|
20241125,124200,15565781570,16840,16840,16850,16840,392
|
||
|
|
20241125,124100,15559178960,16840,16860,16860,16840,12183
|
||
|
|
20241125,124000,15353879750,16860,16870,16870,16860,3086
|
||
|
|
20241125,123900,15301822830,16860,16870,16870,16860,6515
|
||
|
|
20241125,123800,15191973090,16870,16870,16870,16860,1987
|
||
|
|
20241125,123700,15158460850,16860,16870,16870,16860,1859
|
||
|
|
20241125,123600,15127109920,16870,16870,16870,16860,1902
|
||
|
|
20241125,123500,15095024770,16870,16860,16870,16860,1424
|
||
|
|
20241125,123400,15071004250,16860,16860,16870,16850,1820
|
||
|
|
20241125,123300,15040308400,16860,16860,16860,16850,1666
|
||
|
|
20241125,123200,15012221550,16850,16860,16860,16850,1800
|
||
|
|
20241125,123100,14981875390,16860,16860,16860,16850,1709
|
||
|
|
20241125,123000,14953063540,16850,16860,16860,16850,710
|
||
|
|
20241125,122900,14941096450,16860,16860,16860,16850,444
|
||
|
|
20241125,122800,14933611810,16860,16850,16860,16850,1131
|
||
|
|
20241125,122700,14914543960,16850,16860,16870,16850,9618
|
||
|
|
20241125,122600,14752399400,16870,16860,16870,16860,1018
|
||
|
|
20241125,122500,14735226830,16860,16870,16870,16860,1512
|
||
|
|
20241125,122400,14709727110,16860,16860,16870,16860,1345
|
||
|
|
20241125,122300,14687037730,16860,16860,16870,16860,1764
|
||
|
|
20241125,122200,14657290460,16870,16860,16870,16860,5509
|
||
|
|
20241125,122100,14564394630,16860,16860,16870,16860,2888
|
||
|
|
20241125,122000,14515687580,16870,16870,16870,16860,9819
|
||
|
|
20241125,121900,14350045560,16870,16870,16870,16860,2774
|
||
|
|
20241125,121800,14303248810,16870,16860,16870,16860,1568
|
||
|
|
20241125,121700,14276798140,16870,16870,16870,16860,2730
|
||
|
|
20241125,121600,14230743660,16870,16860,16870,16860,2026
|
||
|
|
20241125,121500,14196566040,16870,16860,16870,16860,3554
|
||
|
|
20241125,121400,14136626830,16870,16860,16870,16850,7793
|
||
|
|
20241125,121300,14005227370,16860,16850,16860,16850,1404
|
||
|
|
20241125,121200,13981556730,16860,16860,16860,16850,983
|
||
|
|
20241125,121100,13964984330,16860,16860,16860,16850,2350
|
||
|
|
20241125,121000,13925375410,16850,16860,16860,16850,1596
|
||
|
|
20241125,120900,13898471480,16850,16860,16860,16850,3136
|
||
|
|
20241125,120800,13845614230,16850,16860,16860,16850,1203
|
||
|
|
20241125,120700,13825337080,16850,16860,16860,16850,1205
|
||
|
|
20241125,120600,13805028820,16850,16850,16860,16850,244
|
||
|
|
20241125,120500,13800915920,16860,16860,16860,16850,5986
|
||
|
|
20241125,120400,13700042560,16850,16850,16860,16850,1964
|
||
|
|
20241125,120300,13666935530,16850,16860,16860,16850,1627
|
||
|
|
20241125,120200,13639505990,16860,16860,16860,16850,1864
|
||
|
|
20241125,120100,13608080220,16860,16850,16860,16850,1642
|
||
|
|
20241125,120000,13580397760,16860,16850,16860,16850,1552
|
||
|
|
20241125,115900,13554231680,16860,16850,16860,16850,4916
|
||
|
|
20241125,115800,13471384090,16840,16850,16850,16840,3874
|
||
|
|
20241125,115700,13406113260,16850,16850,16850,16840,3796
|
||
|
|
20241125,115600,13342164510,16850,16850,16850,16840,1855
|
||
|
|
20241125,115500,13310909510,16850,16850,16850,16840,2255
|
||
|
|
20241125,115400,13272916110,16850,16850,16850,16840,1820
|
||
|
|
20241125,115300,13242249870,16850,16850,16850,16840,2467
|
||
|
|
20241125,115200,13200684130,16850,16830,16850,16830,5162
|
||
|
|
20241125,115100,13113733490,16830,16830,16840,16830,4146
|
||
|
|
20241125,115000,13043945170,16830,16820,16830,16820,2484
|
||
|
|
20241125,114900,13002140910,16820,16820,16830,16820,2928
|
||
|
|
20241125,114800,12952869840,16820,16820,16830,16820,1782
|
||
|
|
20241125,114700,12922879940,16820,16820,16830,16820,3162
|
||
|
|
20241125,114600,12869664210,16820,16820,16830,16820,1435
|
||
|
|
20241125,114500,12845515040,16820,16820,16830,16820,1751
|
||
|
|
20241125,114400,12816049950,16820,16830,16830,16820,1006
|
||
|
|
20241125,114300,12799120960,16820,16810,16830,16810,2233
|
||
|
|
20241125,114200,12761550960,16810,16810,16820,16810,1345
|
||
|
|
20241125,114100,12738929140,16820,16810,16820,16810,1786
|
||
|
|
20241125,114000,12708890600,16820,16820,16820,16810,714
|
||
|
|
20241125,113900,12696884530,16810,16810,16820,16810,357
|
||
|
|
20241125,113800,12690881780,16810,16810,16820,16810,1471
|
||
|
|
20241125,113700,12666144960,16810,16810,16820,16810,1041
|
||
|
|
20241125,113600,12648636840,16810,16810,16820,16810,364
|
||
|
|
20241125,113500,12642516510,16810,16810,16820,16810,1265
|
||
|
|
20241125,113400,12621250460,16810,16820,16820,16810,838
|
||
|
|
20241125,113300,12607158820,16810,16810,16830,16810,5348
|
||
|
|
20241125,113200,12517241580,16810,16830,16830,16810,7943
|
||
|
|
20241125,113100,12383613730,16840,16830,16840,16830,1401
|
||
|
|
20241125,113000,12360025780,16830,16830,16840,16830,4585
|
||
|
|
20241125,112900,12282844420,16830,16820,16840,16820,1856
|
||
|
|
20241125,112800,12251600430,16820,16820,16830,16820,1740
|
||
|
|
20241125,112700,12222318590,16820,16820,16830,16820,813
|
||
|
|
20241125,112600,12208638230,16820,16830,16830,16820,655
|
||
|
|
20241125,112500,12197616990,16820,16830,16830,16820,802
|
||
|
|
20241125,112400,12184122540,16820,16830,16830,16820,908
|
||
|
|
20241125,112300,12168843800,16820,16820,16830,16820,558
|
||
|
|
20241125,112200,12159456750,16820,16820,16840,16820,9721
|
||
|
|
20241125,112100,11995889260,16820,16820,16820,16810,777
|
||
|
|
20241125,112000,11982821640,16810,16810,16820,16810,1427
|
||
|
|
20241125,111900,11958831900,16810,16830,16830,16810,6392
|
||
|
|
20241125,111800,11851317330,16830,16820,16830,16820,1692
|
||
|
|
20241125,111700,11822850080,16820,16820,16830,16820,449
|
||
|
|
20241125,111600,11815295660,16820,16830,16830,16820,536
|
||
|
|
20241125,111500,11806276370,16830,16830,16830,16820,886
|
||
|
|
20241125,111400,11791366170,16820,16820,16830,16820,1179
|
||
|
|
20241125,111300,11771525040,16820,16830,16830,16820,1694
|
||
|
|
20241125,111200,11743025880,16820,16850,16850,16820,12873
|
||
|
|
20241125,111100,11526348080,16840,16850,16850,16840,501
|
||
|
|
20241125,111000,11517909100,16840,16850,16850,16830,7422
|
||
|
|
20241125,110900,11392925040,16850,16840,16850,16840,1684
|
||
|
|
20241125,110800,11364553910,16840,16850,16850,16840,1328
|
||
|
|
20241125,110700,11342181600,16850,16850,16850,16840,2222
|
||
|
|
20241125,110600,11304751930,16850,16850,16850,16840,1403
|
||
|
|
20241125,110500,11281114620,16840,16820,16850,16820,4968
|
||
|
|
20241125,110400,11197476440,16820,16820,16830,16810,12144
|
||
|
|
20241125,110300,10993149720,16810,16800,16820,16800,14635
|
||
|
|
20241125,110200,10747165690,16800,16810,16810,16800,5177
|
||
|
|
20241125,110100,10660177280,16800,16800,16810,16800,1724
|
||
|
|
20241125,110000,10631198600,16810,16800,16810,16790,8823
|
||
|
|
20241125,105900,10482960020,16800,16800,16800,16790,1861
|
||
|
|
20241125,105800,10451696400,16790,16780,16800,16780,2524
|
||
|
|
20241125,105700,10409316920,16780,16790,16790,16780,1408
|
||
|
|
20241125,105600,10385678520,16780,16780,16790,16780,1738
|
||
|
|
20241125,105500,10356501220,16780,16800,16810,16780,6266
|
||
|
|
20241125,105400,10251256840,16810,16790,16810,16790,2674
|
||
|
|
20241125,105300,10206335540,16790,16780,16790,16780,1202
|
||
|
|
20241125,105200,10186157810,16780,16780,16790,16780,3370
|
||
|
|
20241125,105100,10129597270,16780,16810,16810,16780,4485
|
||
|
|
20241125,105000,10054253350,16800,16790,16810,16790,2500
|
||
|
|
20241125,104900,10012254110,16790,16800,16800,16790,1954
|
||
|
|
20241125,104800,9979432810,16790,16800,16800,16790,1548
|
||
|
|
20241125,104700,9953431620,16790,16790,16800,16790,2129
|
||
|
|
20241125,104600,9917670980,16790,16790,16800,16790,11506
|
||
|
|
20241125,104500,9724468250,16800,16790,16800,16790,4700
|
||
|
|
20241125,104400,9645542270,16790,16800,16810,16790,5994
|
||
|
|
20241125,104300,9544848390,16800,16800,16810,16790,2604
|
||
|
|
20241125,104200,9501104770,16800,16810,16810,16800,2855
|
||
|
|
20241125,104100,9453136770,16810,16790,16810,16790,4632
|
||
|
|
20241125,104000,9375309300,16800,16780,16800,16780,14591
|
||
|
|
20241125,103900,9130322390,16790,16780,16790,16780,848
|
||
|
|
20241125,103800,9116085690,16780,16780,16790,16780,443
|
||
|
|
20241125,103700,9108650800,16780,16770,16790,16770,4345
|
||
|
|
20241125,103600,9035741710,16780,16780,16780,16770,392
|
||
|
|
20241125,103500,9029165150,16770,16780,16780,16770,750
|
||
|
|
20241125,103400,9016582480,16780,16780,16790,16780,4682
|
||
|
|
20241125,103300,8938017050,16770,16780,16780,16770,225
|
||
|
|
20241125,103200,8934242420,16770,16770,16780,16770,381
|
||
|
|
20241125,103100,8927851460,16780,16780,16790,16770,2349
|
||
|
|
20241125,103000,8888434510,16780,16790,16790,16780,1257
|
||
|
|
20241125,102900,8867340480,16780,16790,16790,16780,2279
|
||
|
|
20241125,102800,8829097500,16790,16790,16790,16780,2369
|
||
|
|
20241125,102700,8789345320,16780,16770,16790,16770,1873
|
||
|
|
20241125,102600,8757916410,16770,16780,16790,16760,9124
|
||
|
|
20241125,102500,8604824190,16790,16790,16790,16780,629
|
||
|
|
20241125,102400,8594267870,16790,16790,16800,16780,2915
|
||
|
|
20241125,102300,8545322680,16790,16790,16790,16780,593
|
||
|
|
20241125,102200,8535367240,16780,16800,16800,16780,3554
|
||
|
|
20241125,102100,8475684690,16800,16790,16800,16780,2484
|
||
|
|
20241125,102000,8433978670,16790,16790,16790,16780,1357
|
||
|
|
20241125,101900,8411205420,16790,16790,16790,16780,446
|
||
|
|
20241125,101800,8403717460,16780,16790,16800,16780,2576
|
||
|
|
20241125,101700,8360465800,16800,16790,16800,16790,4403
|
||
|
|
20241125,101600,8286537810,16800,16800,16800,16790,1357
|
||
|
|
20241125,101500,8263751620,16800,16790,16800,16790,2842
|
||
|
|
20241125,101400,8216007630,16790,16790,16800,16790,2106
|
||
|
|
20241125,101300,8180637850,16800,16800,16800,16790,3090
|
||
|
|
20241125,101200,8128747600,16800,16790,16800,16790,1209
|
||
|
|
20241125,101100,8108437380,16800,16800,16800,16790,936
|
||
|
|
20241125,101000,8092718080,16790,16800,16800,16790,976
|
||
|
|
20241125,100900,8076326350,16800,16800,16800,16790,1450
|
||
|
|
20241125,100800,8051979270,16790,16800,16800,16790,964
|
||
|
|
20241125,100700,8035785810,16800,16800,16810,16790,10032
|
||
|
|
20241125,100600,7867249580,16810,16810,16820,16810,5996
|
||
|
|
20241125,100500,7766432100,16820,16800,16820,16800,3454
|
||
|
|
20241125,100400,7708369110,16810,16800,16810,16790,24836
|
||
|
|
20241125,100300,7291065250,16800,16790,16800,16780,7603
|
||
|
|
20241125,100200,7163399000,16790,16790,16790,16780,344
|
||
|
|
20241125,100100,7157624210,16780,16770,16790,16770,6344
|
||
|
|
20241125,100000,7051223590,16770,16760,16770,16760,1885
|
||
|
|
20241125,095900,7019613360,16770,16760,16770,16760,344
|
||
|
|
20241125,095800,7013846490,16760,16770,16770,16760,5613
|
||
|
|
20241125,095700,6919717560,16760,16760,16770,16750,2024
|
||
|
|
20241125,095600,6885795520,16760,16750,16760,16750,556
|
||
|
|
20241125,095500,6876479150,16750,16750,16770,16750,8122
|
||
|
|
20241125,095400,6740364660,16750,16760,16760,16750,2627
|
||
|
|
20241125,095300,6696360260,16750,16750,16760,16750,2335
|
||
|
|
20241125,095200,6657247450,16750,16760,16760,16750,847
|
||
|
|
20241125,095100,6643056870,16760,16790,16790,16750,8433
|
||
|
|
20241125,095000,6501616910,16780,16790,16790,16780,6319
|
||
|
|
20241125,094900,6395529290,16790,16790,16800,16790,1253
|
||
|
|
20241125,094800,6374489840,16800,16790,16800,16790,2605
|
||
|
|
20241125,094700,6330729240,16790,16790,16820,16790,3563
|
||
|
|
20241125,094600,6270883330,16790,16820,16820,16790,14096
|
||
|
|
20241125,094500,6034042080,16820,16820,16830,16810,2194
|
||
|
|
20241125,094400,5997127710,16830,16830,16830,16820,3616
|
||
|
|
20241125,094300,5936276830,16830,16830,16830,16820,11449
|
||
|
|
20241125,094200,5743610070,16830,16820,16830,16810,4508
|
||
|
|
20241125,094100,5667775430,16820,16820,16820,16800,4305
|
||
|
|
20241125,094000,5595369320,16820,16820,16820,16810,1912
|
||
|
|
20241125,093900,5563211690,16820,16810,16820,16800,12678
|
||
|
|
20241125,093800,5350046880,16810,16810,16810,16800,3754
|
||
|
|
20241125,093700,5286943750,16810,16830,16830,16800,3125
|
||
|
|
20241125,093600,5234391340,16820,16820,16830,16820,8219
|
||
|
|
20241125,093500,5096103450,16820,16800,16820,16790,10715
|
||
|
|
20241125,093400,4916031050,16790,16790,16800,16780,3582
|
||
|
|
20241125,093300,4855887300,16790,16790,16790,16780,1995
|
||
|
|
20241125,093200,4822409140,16790,16770,16790,16760,9079
|
||
|
|
20241125,093100,4670122820,16770,16750,16770,16740,1250
|
||
|
|
20241125,093000,4649169850,16750,16740,16770,16730,1236
|
||
|
|
20241125,092900,4628472520,16740,16750,16760,16730,6649
|
||
|
|
20241125,092800,4517135030,16750,16770,16770,16740,6613
|
||
|
|
20241125,092700,4406314720,16770,16780,16790,16760,3939
|
||
|
|
20241125,092600,4340228780,16780,16790,16790,16750,7050
|
||
|
|
20241125,092500,4221949030,16790,16780,16800,16780,11959
|
||
|
|
20241125,092400,4021195640,16780,16760,16780,16750,4329
|
||
|
|
20241125,092300,3948605040,16760,16740,16760,16740,3939
|
||
|
|
20241125,092200,3882626040,16750,16740,16750,16730,4400
|
||
|
|
20241125,092100,3808962420,16730,16750,16750,16730,8067
|
||
|
|
20241125,092000,3673855890,16760,16750,16760,16750,588
|
||
|
|
20241125,091900,3664001840,16760,16770,16800,16750,10192
|
||
|
|
20241125,091800,3493061120,16780,16740,16780,16740,12691
|
||
|
|
20241125,091700,3280435810,16750,16750,16750,16740,2962
|
||
|
|
20241125,091600,3230828230,16750,16740,16750,16730,2359
|
||
|
|
20241125,091500,3191331910,16740,16750,16750,16730,1568
|
||
|
|
20241125,091400,3165077170,16740,16740,16740,16730,3737
|
||
|
|
20241125,091300,3102520080,16730,16750,16750,16730,7881
|
||
|
|
20241125,091200,2970579520,16750,16720,16750,16720,7591
|
||
|
|
20241125,091100,2843514270,16730,16720,16740,16720,3758
|
||
|
|
20241125,091000,2780651130,16720,16720,16740,16720,6280
|
||
|
|
20241125,090900,2675588720,16720,16720,16730,16710,2284
|
||
|
|
20241125,090800,2637401020,16720,16720,16730,16680,20130
|
||
|
|
20241125,090700,2301104930,16730,16720,16750,16720,1818
|
||
|
|
20241125,090600,2270683210,16720,16710,16720,16700,4933
|
||
|
|
20241125,090500,2188241950,16710,16670,16720,16670,5245
|
||
|
|
20241125,090400,2100713840,16670,16670,16670,16660,4140
|
||
|
|
20241125,090300,2031716740,16660,16720,16720,16650,19705
|
||
|
|
20241125,090200,1703049100,16700,16750,16750,16700,9568
|
||
|
|
20241125,090100,1543171900,16730,16780,16840,16700,15281
|
||
|
|
20241125,090000,1287420050,16780,16850,16880,16760,76464
|