758 lines
36 KiB
CSV
758 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,213500,475512780,9260,9260,9260,9260,255
|
|
20241118,213400,475512780,9260,9260,9260,9260,0
|
|
20241118,213300,475512780,9260,9260,9260,9260,0
|
|
20241118,213200,475512780,9260,9260,9260,9260,0
|
|
20241118,213100,475512780,9260,9260,9260,9260,0
|
|
20241118,213000,475512780,9260,9260,9260,9260,0
|
|
20241118,212900,475512780,9260,9260,9260,9260,0
|
|
20241118,212800,475512780,9260,9260,9260,9260,0
|
|
20241118,212700,475512780,9260,9260,9260,9260,0
|
|
20241118,212600,475512780,9260,9260,9260,9260,0
|
|
20241118,212500,475512780,9260,9260,9260,9260,0
|
|
20241118,212400,475512780,9260,9260,9260,9260,0
|
|
20241118,212300,475512780,9260,9260,9260,9260,0
|
|
20241118,212200,475512780,9260,9260,9260,9260,0
|
|
20241118,212100,475512780,9260,9260,9260,9260,0
|
|
20241118,212000,475512780,9260,9260,9260,9260,0
|
|
20241118,211900,475512780,9260,9260,9260,9260,0
|
|
20241118,211800,475512780,9260,9260,9260,9260,0
|
|
20241118,211700,475512780,9260,9260,9260,9260,0
|
|
20241118,211600,475512780,9260,9260,9260,9260,0
|
|
20241118,211500,475512780,9260,9260,9260,9260,0
|
|
20241118,211400,475512780,9260,9260,9260,9260,0
|
|
20241118,211300,475512780,9260,9260,9260,9260,0
|
|
20241118,211200,475512780,9260,9260,9260,9260,0
|
|
20241118,211100,475512780,9260,9260,9260,9260,0
|
|
20241118,211000,475512780,9260,9260,9260,9260,0
|
|
20241118,210900,475512780,9260,9260,9260,9260,0
|
|
20241118,210800,475512780,9260,9260,9260,9260,0
|
|
20241118,210700,475512780,9260,9260,9260,9260,0
|
|
20241118,210600,475512780,9260,9260,9260,9260,0
|
|
20241118,210500,475512780,9260,9260,9260,9260,255
|
|
20241118,210400,475512780,9260,9260,9260,9260,0
|
|
20241118,210300,475512780,9260,9260,9260,9260,0
|
|
20241118,210200,475512780,9260,9260,9260,9260,0
|
|
20241118,210100,475512780,9260,9260,9260,9260,0
|
|
20241118,210000,475512780,9260,9260,9260,9260,0
|
|
20241118,205900,475512780,9260,9260,9260,9260,0
|
|
20241118,205800,475512780,9260,9260,9260,9260,0
|
|
20241118,205700,475512780,9260,9260,9260,9260,0
|
|
20241118,205600,475512780,9260,9260,9260,9260,0
|
|
20241118,205500,475512780,9260,9260,9260,9260,0
|
|
20241118,205400,475512780,9260,9260,9260,9260,0
|
|
20241118,205300,475512780,9260,9260,9260,9260,0
|
|
20241118,205200,475512780,9260,9260,9260,9260,0
|
|
20241118,205100,475512780,9260,9260,9260,9260,0
|
|
20241118,205000,475512780,9260,9260,9260,9260,0
|
|
20241118,204900,475512780,9260,9260,9260,9260,0
|
|
20241118,204800,475512780,9260,9260,9260,9260,0
|
|
20241118,204700,475512780,9260,9260,9260,9260,0
|
|
20241118,204600,475512780,9260,9260,9260,9260,0
|
|
20241118,204500,475512780,9260,9260,9260,9260,0
|
|
20241118,204400,475512780,9260,9260,9260,9260,0
|
|
20241118,204300,475512780,9260,9260,9260,9260,0
|
|
20241118,204200,475512780,9260,9260,9260,9260,0
|
|
20241118,204100,475512780,9260,9260,9260,9260,0
|
|
20241118,204000,475512780,9260,9260,9260,9260,0
|
|
20241118,203900,475512780,9260,9260,9260,9260,0
|
|
20241118,203800,475512780,9260,9260,9260,9260,0
|
|
20241118,203700,475512780,9260,9260,9260,9260,0
|
|
20241118,203600,475512780,9260,9260,9260,9260,0
|
|
20241118,203500,475512780,9260,9260,9260,9260,255
|
|
20241118,203400,475512780,9260,9260,9260,9260,0
|
|
20241118,203300,475512780,9260,9260,9260,9260,0
|
|
20241118,203200,475512780,9260,9260,9260,9260,0
|
|
20241118,203100,475512780,9260,9260,9260,9260,0
|
|
20241118,203000,475512780,9260,9260,9260,9260,0
|
|
20241118,202900,475512780,9260,9260,9260,9260,0
|
|
20241118,202800,475512780,9260,9260,9260,9260,0
|
|
20241118,202700,475512780,9260,9260,9260,9260,0
|
|
20241118,202600,475512780,9260,9260,9260,9260,0
|
|
20241118,202500,475512780,9260,9260,9260,9260,0
|
|
20241118,202400,475512780,9260,9260,9260,9260,0
|
|
20241118,202300,475512780,9260,9260,9260,9260,0
|
|
20241118,202200,475512780,9260,9260,9260,9260,0
|
|
20241118,202100,475512780,9260,9260,9260,9260,0
|
|
20241118,202000,475512780,9260,9260,9260,9260,0
|
|
20241118,201900,475512780,9260,9260,9260,9260,0
|
|
20241118,201800,475512780,9260,9260,9260,9260,0
|
|
20241118,201700,475512780,9260,9260,9260,9260,0
|
|
20241118,201600,475512780,9260,9260,9260,9260,0
|
|
20241118,201500,475512780,9260,9260,9260,9260,0
|
|
20241118,201400,475512780,9260,9260,9260,9260,0
|
|
20241118,201300,475512780,9260,9260,9260,9260,0
|
|
20241118,201200,475512780,9260,9260,9260,9260,0
|
|
20241118,201100,475512780,9260,9260,9260,9260,0
|
|
20241118,201000,475512780,9260,9260,9260,9260,0
|
|
20241118,200900,475512780,9260,9260,9260,9260,0
|
|
20241118,200800,475512780,9260,9260,9260,9260,0
|
|
20241118,200700,475512780,9260,9260,9260,9260,0
|
|
20241118,200600,475512780,9260,9260,9260,9260,0
|
|
20241118,200500,475512780,9260,9260,9260,9260,255
|
|
20241118,200400,475512780,9260,9260,9260,9260,0
|
|
20241118,200300,475512780,9260,9260,9260,9260,0
|
|
20241118,200200,475512780,9260,9260,9260,9260,0
|
|
20241118,200100,475512780,9260,9260,9260,9260,0
|
|
20241118,200000,475512780,9260,9260,9260,9260,0
|
|
20241118,195900,475512780,9260,9260,9260,9260,0
|
|
20241118,195800,475512780,9260,9260,9260,9260,0
|
|
20241118,195700,475512780,9260,9260,9260,9260,0
|
|
20241118,195600,475512780,9260,9260,9260,9260,0
|
|
20241118,195500,475512780,9260,9260,9260,9260,0
|
|
20241118,195400,475512780,9260,9260,9260,9260,0
|
|
20241118,195300,475512780,9260,9260,9260,9260,0
|
|
20241118,195200,475512780,9260,9260,9260,9260,0
|
|
20241118,195100,475512780,9260,9260,9260,9260,0
|
|
20241118,195000,475512780,9260,9260,9260,9260,0
|
|
20241118,194900,475512780,9260,9260,9260,9260,0
|
|
20241118,194800,475512780,9260,9260,9260,9260,0
|
|
20241118,194700,475512780,9260,9260,9260,9260,0
|
|
20241118,194600,475512780,9260,9260,9260,9260,0
|
|
20241118,194500,475512780,9260,9260,9260,9260,0
|
|
20241118,194400,475512780,9260,9260,9260,9260,0
|
|
20241118,194300,475512780,9260,9260,9260,9260,0
|
|
20241118,194200,475512780,9260,9260,9260,9260,0
|
|
20241118,194100,475512780,9260,9260,9260,9260,0
|
|
20241118,194000,475512780,9260,9260,9260,9260,0
|
|
20241118,193900,475512780,9260,9260,9260,9260,0
|
|
20241118,193800,475512780,9260,9260,9260,9260,0
|
|
20241118,193700,475512780,9260,9260,9260,9260,0
|
|
20241118,193600,475512780,9260,9260,9260,9260,0
|
|
20241118,193500,475512780,9260,9260,9260,9260,255
|
|
20241118,193400,475512780,9260,9260,9260,9260,0
|
|
20241118,193300,475512780,9260,9260,9260,9260,0
|
|
20241118,193200,475512780,9260,9260,9260,9260,0
|
|
20241118,193100,475512780,9260,9260,9260,9260,0
|
|
20241118,193000,475512780,9260,9260,9260,9260,0
|
|
20241118,192900,475512780,9260,9260,9260,9260,0
|
|
20241118,192800,475512780,9260,9260,9260,9260,0
|
|
20241118,192700,475512780,9260,9260,9260,9260,0
|
|
20241118,192600,475512780,9260,9260,9260,9260,0
|
|
20241118,192500,475512780,9260,9260,9260,9260,0
|
|
20241118,192400,475512780,9260,9260,9260,9260,0
|
|
20241118,192300,475512780,9260,9260,9260,9260,0
|
|
20241118,192200,475512780,9260,9260,9260,9260,0
|
|
20241118,192100,475512780,9260,9260,9260,9260,0
|
|
20241118,192000,475512780,9260,9260,9260,9260,0
|
|
20241118,191900,475512780,9260,9260,9260,9260,0
|
|
20241118,191800,475512780,9260,9260,9260,9260,0
|
|
20241118,191700,475512780,9260,9260,9260,9260,0
|
|
20241118,191600,475512780,9260,9260,9260,9260,0
|
|
20241118,191500,475512780,9260,9260,9260,9260,0
|
|
20241118,191400,475512780,9260,9260,9260,9260,0
|
|
20241118,191300,475512780,9260,9260,9260,9260,0
|
|
20241118,191200,475512780,9260,9260,9260,9260,0
|
|
20241118,191100,475512780,9260,9260,9260,9260,0
|
|
20241118,191000,475512780,9260,9260,9260,9260,0
|
|
20241118,190900,475512780,9260,9260,9260,9260,0
|
|
20241118,190800,475512780,9260,9260,9260,9260,0
|
|
20241118,190700,475512780,9260,9260,9260,9260,0
|
|
20241118,190600,475512780,9260,9260,9260,9260,0
|
|
20241118,190500,475512780,9260,9260,9260,9260,255
|
|
20241118,190400,475512780,9260,9260,9260,9260,0
|
|
20241118,190300,475512780,9260,9260,9260,9260,0
|
|
20241118,190200,475512780,9260,9260,9260,9260,0
|
|
20241118,190100,475512780,9260,9260,9260,9260,0
|
|
20241118,190000,475512780,9260,9260,9260,9260,0
|
|
20241118,185900,475512780,9260,9260,9260,9260,0
|
|
20241118,185800,475512780,9260,9260,9260,9260,0
|
|
20241118,185700,475512780,9260,9260,9260,9260,0
|
|
20241118,185600,475512780,9260,9260,9260,9260,0
|
|
20241118,185500,475512780,9260,9260,9260,9260,0
|
|
20241118,185400,475512780,9260,9260,9260,9260,0
|
|
20241118,185300,475512780,9260,9260,9260,9260,0
|
|
20241118,185200,475512780,9260,9260,9260,9260,0
|
|
20241118,185100,475512780,9260,9260,9260,9260,0
|
|
20241118,185000,475512780,9260,9260,9260,9260,0
|
|
20241118,184900,475512780,9260,9260,9260,9260,0
|
|
20241118,184800,475512780,9260,9260,9260,9260,0
|
|
20241118,184700,475512780,9260,9260,9260,9260,0
|
|
20241118,184600,475512780,9260,9260,9260,9260,0
|
|
20241118,184500,475512780,9260,9260,9260,9260,0
|
|
20241118,184400,475512780,9260,9260,9260,9260,0
|
|
20241118,184300,475512780,9260,9260,9260,9260,0
|
|
20241118,184200,475512780,9260,9260,9260,9260,0
|
|
20241118,184100,475512780,9260,9260,9260,9260,0
|
|
20241118,184000,475512780,9260,9260,9260,9260,0
|
|
20241118,183900,475512780,9260,9260,9260,9260,0
|
|
20241118,183800,475512780,9260,9260,9260,9260,0
|
|
20241118,183700,475512780,9260,9260,9260,9260,0
|
|
20241118,183600,475512780,9260,9260,9260,9260,0
|
|
20241118,183500,475512780,9260,9260,9260,9260,255
|
|
20241118,183400,475512780,9260,9260,9260,9260,0
|
|
20241118,183300,475512780,9260,9260,9260,9260,0
|
|
20241118,183200,475512780,9260,9260,9260,9260,0
|
|
20241118,183100,475512780,9260,9260,9260,9260,0
|
|
20241118,183000,475512780,9260,9260,9260,9260,0
|
|
20241118,182900,475512780,9260,9260,9260,9260,0
|
|
20241118,182800,475512780,9260,9260,9260,9260,0
|
|
20241118,182700,475512780,9260,9260,9260,9260,0
|
|
20241118,182600,475512780,9260,9260,9260,9260,0
|
|
20241118,182500,475512780,9260,9260,9260,9260,0
|
|
20241118,182400,475512780,9260,9260,9260,9260,0
|
|
20241118,182300,475512780,9260,9260,9260,9260,0
|
|
20241118,182200,475512780,9260,9260,9260,9260,0
|
|
20241118,182100,475512780,9260,9260,9260,9260,0
|
|
20241118,182000,475512780,9260,9260,9260,9260,0
|
|
20241118,181900,475512780,9260,9260,9260,9260,0
|
|
20241118,181800,475512780,9260,9260,9260,9260,0
|
|
20241118,181700,475512780,9260,9260,9260,9260,0
|
|
20241118,181600,475512780,9260,9260,9260,9260,0
|
|
20241118,181500,475512780,9260,9260,9260,9260,0
|
|
20241118,181400,475512780,9260,9260,9260,9260,0
|
|
20241118,181300,475512780,9260,9260,9260,9260,0
|
|
20241118,181200,475512780,9260,9260,9260,9260,0
|
|
20241118,181100,475512780,9260,9260,9260,9260,0
|
|
20241118,181000,475512780,9260,9260,9260,9260,0
|
|
20241118,180900,475512780,9260,9260,9260,9260,0
|
|
20241118,180800,475512780,9260,9260,9260,9260,0
|
|
20241118,180700,475512780,9260,9260,9260,9260,0
|
|
20241118,180600,475512780,9260,9260,9260,9260,0
|
|
20241118,180500,475512780,9260,9260,9260,9260,255
|
|
20241118,180400,475512780,9260,9260,9260,9260,0
|
|
20241118,180300,475512780,9260,9260,9260,9260,0
|
|
20241118,180200,475512780,9260,9260,9260,9260,0
|
|
20241118,180100,475512780,9260,9260,9260,9260,0
|
|
20241118,180000,475512780,9260,9260,9260,9260,0
|
|
20241118,175900,475512780,9260,9260,9260,9260,0
|
|
20241118,175800,475512780,9260,9260,9260,9260,0
|
|
20241118,175700,475512780,9260,9260,9260,9260,0
|
|
20241118,175600,475512780,9260,9260,9260,9260,0
|
|
20241118,175500,475512780,9260,9260,9260,9260,0
|
|
20241118,175400,475512780,9260,9260,9260,9260,0
|
|
20241118,175300,475512780,9260,9260,9260,9260,0
|
|
20241118,175200,475512780,9260,9260,9260,9260,0
|
|
20241118,175100,475512780,9260,9260,9260,9260,0
|
|
20241118,175000,475512780,9260,9260,9260,9260,0
|
|
20241118,174900,475512780,9260,9260,9260,9260,0
|
|
20241118,174800,475512780,9260,9260,9260,9260,0
|
|
20241118,174700,475512780,9260,9260,9260,9260,0
|
|
20241118,174600,475512780,9260,9260,9260,9260,0
|
|
20241118,174500,475512780,9260,9260,9260,9260,0
|
|
20241118,174400,475512780,9260,9260,9260,9260,0
|
|
20241118,174300,475512780,9260,9260,9260,9260,0
|
|
20241118,174200,475512780,9260,9260,9260,9260,0
|
|
20241118,174100,475512780,9260,9260,9260,9260,0
|
|
20241118,174000,475512780,9260,9260,9260,9260,0
|
|
20241118,173900,475512780,9260,9260,9260,9260,0
|
|
20241118,173800,475512780,9260,9260,9260,9260,0
|
|
20241118,173700,475512780,9260,9260,9260,9260,0
|
|
20241118,173600,475512780,9260,9260,9260,9260,0
|
|
20241118,173500,475512780,9260,9260,9260,9260,255
|
|
20241118,173400,475512780,9260,9260,9260,9260,0
|
|
20241118,173300,475512780,9260,9260,9260,9260,0
|
|
20241118,173200,475512780,9260,9260,9260,9260,0
|
|
20241118,173100,475512780,9260,9260,9260,9260,0
|
|
20241118,173000,475512780,9260,9260,9260,9260,0
|
|
20241118,172900,475512780,9260,9260,9260,9260,0
|
|
20241118,172800,475512780,9260,9260,9260,9260,0
|
|
20241118,172700,475512780,9260,9260,9260,9260,0
|
|
20241118,172600,475512780,9260,9260,9260,9260,0
|
|
20241118,172500,475512780,9260,9260,9260,9260,0
|
|
20241118,172400,475512780,9260,9260,9260,9260,0
|
|
20241118,172300,475512780,9260,9260,9260,9260,0
|
|
20241118,172200,475512780,9260,9260,9260,9260,0
|
|
20241118,172100,475512780,9260,9260,9260,9260,0
|
|
20241118,172000,475512780,9260,9260,9260,9260,0
|
|
20241118,171900,475512780,9260,9260,9260,9260,0
|
|
20241118,171800,475512780,9260,9260,9260,9260,0
|
|
20241118,171700,475512780,9260,9260,9260,9260,0
|
|
20241118,171600,475512780,9260,9260,9260,9260,0
|
|
20241118,171500,475512780,9260,9260,9260,9260,0
|
|
20241118,171400,475512780,9260,9260,9260,9260,0
|
|
20241118,171300,475512780,9260,9260,9260,9260,0
|
|
20241118,171200,475512780,9260,9260,9260,9260,0
|
|
20241118,171100,475512780,9260,9260,9260,9260,0
|
|
20241118,171000,475512780,9260,9260,9260,9260,0
|
|
20241118,170900,475512780,9260,9260,9260,9260,0
|
|
20241118,170800,475512780,9260,9260,9260,9260,0
|
|
20241118,170700,475512780,9260,9260,9260,9260,0
|
|
20241118,170600,475512780,9260,9260,9260,9260,0
|
|
20241118,170500,475512780,9260,9260,9260,9260,255
|
|
20241118,170400,475512780,9260,9260,9260,9260,0
|
|
20241118,170300,475512780,9260,9260,9260,9260,0
|
|
20241118,170200,475512780,9260,9260,9260,9260,0
|
|
20241118,170100,475512780,9260,9260,9260,9260,0
|
|
20241118,170000,475512780,9260,9260,9260,9260,0
|
|
20241118,165900,475512780,9260,9260,9260,9260,0
|
|
20241118,165800,475512780,9260,9260,9260,9260,0
|
|
20241118,165700,475512780,9260,9260,9260,9260,0
|
|
20241118,165600,475512780,9260,9260,9260,9260,0
|
|
20241118,165500,475512780,9260,9260,9260,9260,0
|
|
20241118,165400,475512780,9260,9260,9260,9260,0
|
|
20241118,165300,475512780,9260,9260,9260,9260,0
|
|
20241118,165200,475512780,9260,9260,9260,9260,0
|
|
20241118,165100,475512780,9260,9260,9260,9260,0
|
|
20241118,165000,475512780,9260,9260,9260,9260,0
|
|
20241118,164900,475512780,9260,9260,9260,9260,0
|
|
20241118,164800,475512780,9260,9260,9260,9260,0
|
|
20241118,164700,475512780,9260,9260,9260,9260,0
|
|
20241118,164600,475512780,9260,9260,9260,9260,0
|
|
20241118,164500,475512780,9260,9260,9260,9260,0
|
|
20241118,164400,475512780,9260,9260,9260,9260,0
|
|
20241118,164300,475512780,9260,9260,9260,9260,0
|
|
20241118,164200,475512780,9260,9260,9260,9260,0
|
|
20241118,164100,475512780,9260,9260,9260,9260,0
|
|
20241118,164000,475512780,9260,9260,9260,9260,0
|
|
20241118,163900,475512780,9260,9260,9260,9260,0
|
|
20241118,163800,475512780,9260,9260,9260,9260,0
|
|
20241118,163700,475512780,9260,9260,9260,9260,0
|
|
20241118,163600,475512780,9260,9260,9260,9260,0
|
|
20241118,163500,475512780,9260,9260,9260,9260,255
|
|
20241118,163400,475512780,9260,9260,9260,9260,0
|
|
20241118,163300,475512780,9260,9260,9260,9260,0
|
|
20241118,163200,475512780,9260,9260,9260,9260,0
|
|
20241118,163100,475512780,9260,9260,9260,9260,0
|
|
20241118,163000,475512780,9260,9260,9260,9260,0
|
|
20241118,162900,475512780,9260,9260,9260,9260,0
|
|
20241118,162800,475512780,9260,9260,9260,9260,0
|
|
20241118,162700,475512780,9260,9260,9260,9260,0
|
|
20241118,162600,475512780,9260,9260,9260,9260,0
|
|
20241118,162500,475512780,9260,9260,9260,9260,0
|
|
20241118,162400,475512780,9260,9260,9260,9260,0
|
|
20241118,162300,475512780,9260,9260,9260,9260,0
|
|
20241118,162200,475512780,9260,9260,9260,9260,0
|
|
20241118,162100,475512780,9260,9260,9260,9260,0
|
|
20241118,162000,475512780,9260,9260,9260,9260,0
|
|
20241118,161900,475512780,9260,9260,9260,9260,0
|
|
20241118,161800,475512780,9260,9260,9260,9260,0
|
|
20241118,161700,475512780,9260,9260,9260,9260,0
|
|
20241118,161600,475512780,9260,9260,9260,9260,0
|
|
20241118,161500,475512780,9260,9260,9260,9260,0
|
|
20241118,161400,475512780,9260,9260,9260,9260,0
|
|
20241118,161300,475512780,9260,9260,9260,9260,0
|
|
20241118,161200,475512780,9260,9260,9260,9260,0
|
|
20241118,161100,475512780,9260,9260,9260,9260,0
|
|
20241118,161000,475512780,9260,9260,9260,9260,0
|
|
20241118,160900,475512780,9260,9260,9260,9260,0
|
|
20241118,160800,475512780,9260,9260,9260,9260,0
|
|
20241118,160700,475512780,9260,9260,9260,9260,0
|
|
20241118,160600,475512780,9260,9260,9260,9260,0
|
|
20241118,160500,475512780,9260,9260,9260,9260,255
|
|
20241118,160400,475512780,9260,9260,9260,9260,0
|
|
20241118,160300,475512780,9260,9260,9260,9260,0
|
|
20241118,160200,475512780,9260,9260,9260,9260,0
|
|
20241118,160100,475512780,9260,9260,9260,9260,0
|
|
20241118,160000,475512780,9260,9260,9260,9260,0
|
|
20241118,155900,475512780,9260,9260,9260,9260,0
|
|
20241118,155800,475512780,9260,9260,9260,9260,0
|
|
20241118,155700,475512780,9260,9260,9260,9260,0
|
|
20241118,155600,475512780,9260,9260,9260,9260,0
|
|
20241118,155500,475512780,9260,9260,9260,9260,0
|
|
20241118,155400,475512780,9260,9260,9260,9260,0
|
|
20241118,155300,475512780,9260,9260,9260,9260,0
|
|
20241118,155200,475512780,9260,9260,9260,9260,0
|
|
20241118,155100,475512780,9260,9260,9260,9260,0
|
|
20241118,155000,475512780,9260,9260,9260,9260,0
|
|
20241118,154900,475512780,9260,9260,9260,9260,0
|
|
20241118,154800,475512780,9260,9260,9260,9260,0
|
|
20241118,154700,475512780,9260,9260,9260,9260,0
|
|
20241118,154600,475512780,9260,9260,9260,9260,0
|
|
20241118,154500,475512780,9260,9260,9260,9260,0
|
|
20241118,154400,475512780,9260,9260,9260,9260,0
|
|
20241118,154300,475512780,9260,9260,9260,9260,0
|
|
20241118,154200,475512780,9260,9260,9260,9260,0
|
|
20241118,154100,475512780,9260,9260,9260,9260,0
|
|
20241118,154000,475512780,9260,9260,9260,9260,0
|
|
20241118,153900,475512780,9260,9260,9260,9260,0
|
|
20241118,153800,475512780,9260,9260,9260,9260,0
|
|
20241118,153700,475512780,9260,9260,9260,9260,0
|
|
20241118,153600,475512780,9260,9260,9260,9260,0
|
|
20241118,153500,475512780,9260,9260,9260,9260,255
|
|
20241118,153400,475512780,9260,9260,9260,9260,0
|
|
20241118,153300,475512780,9260,9260,9260,9260,0
|
|
20241118,153200,475512780,9260,9260,9260,9260,0
|
|
20241118,153100,475512780,9260,9260,9260,9260,0
|
|
20241118,153000,475512780,9260,9260,9260,9260,255
|
|
20241118,152900,473151480,9260,9260,9260,9260,0
|
|
20241118,152800,473151480,9260,9260,9260,9260,0
|
|
20241118,152700,473151480,9260,9260,9260,9260,0
|
|
20241118,152600,473151480,9260,9260,9260,9260,0
|
|
20241118,152500,473151480,9260,9260,9260,9260,0
|
|
20241118,152400,473151480,9260,9260,9260,9260,0
|
|
20241118,152300,473151480,9260,9260,9260,9260,0
|
|
20241118,152200,473151480,9260,9260,9260,9260,0
|
|
20241118,152100,473151480,9260,9260,9260,9260,0
|
|
20241118,152000,473151480,9260,9260,9260,9260,0
|
|
20241118,151900,473151480,9260,9260,9260,9260,0
|
|
20241118,151800,473151480,9260,9300,9320,9260,27
|
|
20241118,151700,472901080,9310,9320,9330,9310,239
|
|
20241118,151600,470673590,9330,9320,9330,9320,22
|
|
20241118,151500,470468530,9320,9320,9320,9320,0
|
|
20241118,151400,470468530,9320,9320,9320,9320,41
|
|
20241118,151300,470086410,9320,9320,9320,9320,0
|
|
20241118,151200,470086410,9320,9320,9320,9320,5
|
|
20241118,151100,470039810,9320,9320,9320,9320,5
|
|
20241118,151000,469993210,9330,9260,9330,9260,1008
|
|
20241118,150900,460609290,9220,9300,9300,9220,428
|
|
20241118,150800,456652050,9310,9310,9310,9310,15
|
|
20241118,150700,456512400,9310,9310,9310,9310,5
|
|
20241118,150600,456465850,9310,9310,9310,9310,0
|
|
20241118,150500,456465850,9310,9310,9310,9310,0
|
|
20241118,150400,456465850,9310,9310,9310,9310,0
|
|
20241118,150300,456465850,9310,9310,9310,9310,40
|
|
20241118,150200,456093450,9310,9310,9310,9310,0
|
|
20241118,150100,456093450,9310,9300,9310,9300,100
|
|
20241118,150000,455162980,9300,9300,9300,9300,0
|
|
20241118,145900,455162980,9300,9300,9300,9300,6
|
|
20241118,145800,455107180,9300,9300,9300,9300,5
|
|
20241118,145700,455060680,9280,9300,9310,9280,70
|
|
20241118,145600,454409520,9300,9300,9300,9300,6
|
|
20241118,145500,454353720,9230,9260,9260,9230,500
|
|
20241118,145400,449728490,9300,9260,9300,9260,42
|
|
20241118,145300,449339490,9260,9290,9300,9260,524
|
|
20241118,145200,444486910,9290,9290,9290,9290,705
|
|
20241118,145100,437937460,9290,9290,9290,9290,6
|
|
20241118,145000,437881720,9270,9270,9270,9270,0
|
|
20241118,144900,437881720,9270,9290,9290,9270,3
|
|
20241118,144800,437853870,9280,9280,9280,9280,1
|
|
20241118,144700,437844590,9290,9290,9290,9290,2
|
|
20241118,144600,437826010,9290,9290,9290,9290,8
|
|
20241118,144500,437751690,9290,9290,9290,9290,0
|
|
20241118,144400,437751690,9290,9290,9290,9280,10
|
|
20241118,144300,437658810,9290,9280,9290,9280,64
|
|
20241118,144200,437064840,9280,9280,9280,9280,20
|
|
20241118,144100,436879240,9280,9280,9280,9270,41
|
|
20241118,144000,436498960,9270,9270,9270,9270,35
|
|
20241118,143900,436174510,9270,9270,9270,9270,2
|
|
20241118,143800,436155970,9260,9260,9260,9260,40
|
|
20241118,143700,435785570,9260,9260,9260,9260,9
|
|
20241118,143600,435702230,9260,9260,9260,9260,0
|
|
20241118,143500,435702230,9260,9260,9260,9260,2
|
|
20241118,143400,435683710,9250,9250,9250,9250,0
|
|
20241118,143300,435683710,9250,9250,9250,9250,0
|
|
20241118,143200,435683710,9250,9250,9250,9250,252
|
|
20241118,143100,433352710,9250,9250,9250,9250,0
|
|
20241118,143000,433352710,9250,9240,9250,9240,8
|
|
20241118,142900,433278770,9240,9240,9240,9240,1
|
|
20241118,142800,433269530,9240,9240,9240,9240,10
|
|
20241118,142700,433177130,9230,9230,9230,9230,147
|
|
20241118,142600,431820320,9250,9250,9250,9250,0
|
|
20241118,142500,431820320,9250,9250,9250,9250,0
|
|
20241118,142400,431820320,9250,9250,9250,9250,0
|
|
20241118,142300,431820320,9250,9250,9250,9250,0
|
|
20241118,142200,431820320,9250,9250,9250,9250,0
|
|
20241118,142100,431820320,9250,9250,9250,9250,0
|
|
20241118,142000,431820320,9250,9250,9250,9250,0
|
|
20241118,141900,431820320,9250,9250,9250,9250,0
|
|
20241118,141800,431820320,9250,9250,9250,9250,1
|
|
20241118,141700,431811070,9280,9280,9280,9280,0
|
|
20241118,141600,431811070,9280,9280,9280,9280,0
|
|
20241118,141500,431811070,9280,9280,9280,9280,0
|
|
20241118,141400,431811070,9280,9250,9280,9240,180
|
|
20241118,141300,430147350,9250,9250,9250,9250,0
|
|
20241118,141200,430147350,9250,9260,9260,9250,235
|
|
20241118,141100,427973020,9260,9260,9260,9260,1
|
|
20241118,141000,427963760,9250,9250,9250,9250,0
|
|
20241118,140900,427963760,9250,9250,9250,9250,0
|
|
20241118,140800,427963760,9250,9290,9290,9250,123
|
|
20241118,140700,426824400,9290,9330,9330,9290,22
|
|
20241118,140600,426619800,9330,9320,9330,9320,196
|
|
20241118,140500,424793060,9320,9300,9320,9300,11
|
|
20241118,140400,424690740,9280,9280,9280,9280,0
|
|
20241118,140300,424690740,9280,9280,9280,9280,0
|
|
20241118,140200,424690740,9280,9280,9280,9280,7
|
|
20241118,140100,424625780,9300,9300,9300,9300,62
|
|
20241118,140000,424049180,9300,9300,9300,9280,8
|
|
20241118,135900,423974820,9300,9300,9300,9300,2
|
|
20241118,135800,423956220,9300,9300,9300,9300,3
|
|
20241118,135700,423928320,9280,9280,9280,9280,3
|
|
20241118,135600,423900480,9290,9290,9290,9290,10
|
|
20241118,135500,423807580,9290,9290,9290,9290,0
|
|
20241118,135400,423807580,9290,9290,9290,9290,0
|
|
20241118,135300,423807580,9290,9290,9290,9290,0
|
|
20241118,135200,423807580,9290,9290,9290,9290,3
|
|
20241118,135100,423779710,9290,9290,9290,9290,0
|
|
20241118,135000,423779710,9290,9290,9290,9290,130
|
|
20241118,134900,422572010,9290,9290,9290,9290,0
|
|
20241118,134800,422572010,9290,9290,9290,9290,0
|
|
20241118,134700,422572010,9290,9290,9290,9290,12
|
|
20241118,134600,422460530,9290,9290,9290,9290,5
|
|
20241118,134500,422414080,9300,9300,9300,9300,0
|
|
20241118,134400,422414080,9300,9300,9300,9300,2
|
|
20241118,134300,422395480,9250,9250,9250,9250,0
|
|
20241118,134200,422395480,9250,9250,9250,9250,0
|
|
20241118,134100,422395480,9250,9250,9250,9250,0
|
|
20241118,134000,422395480,9250,9250,9250,9250,0
|
|
20241118,133900,422395480,9250,9250,9250,9250,0
|
|
20241118,133800,422395480,9250,9250,9250,9250,0
|
|
20241118,133700,422395480,9250,9250,9250,9250,9
|
|
20241118,133600,422312230,9300,9300,9300,9300,0
|
|
20241118,133500,422312230,9300,9290,9300,9250,158
|
|
20241118,133400,420847290,9260,9260,9260,9260,58
|
|
20241118,133300,420310210,9260,9260,9260,9260,0
|
|
20241118,133200,420310210,9260,9260,9260,9260,0
|
|
20241118,133100,420310210,9260,9260,9260,9260,0
|
|
20241118,133000,420310210,9260,9260,9260,9260,0
|
|
20241118,132900,420310210,9260,9260,9260,9260,9
|
|
20241118,132800,420226870,9290,9290,9290,9290,0
|
|
20241118,132700,420226870,9290,9290,9290,9290,0
|
|
20241118,132600,420226870,9290,9290,9290,9290,0
|
|
20241118,132500,420226870,9290,9290,9290,9290,0
|
|
20241118,132400,420226870,9290,9290,9290,9290,0
|
|
20241118,132300,420226870,9290,9290,9290,9290,0
|
|
20241118,132200,420226870,9290,9290,9290,9290,5
|
|
20241118,132100,420180420,9260,9260,9260,9260,0
|
|
20241118,132000,420180420,9260,9270,9270,9260,101
|
|
20241118,131900,419244160,9270,9270,9270,9270,0
|
|
20241118,131800,419244160,9270,9270,9270,9270,0
|
|
20241118,131700,419244160,9270,9270,9270,9270,43
|
|
20241118,131600,418845550,9290,9290,9290,9290,0
|
|
20241118,131500,418845550,9290,9290,9290,9290,0
|
|
20241118,131400,418845550,9290,9270,9290,9270,16
|
|
20241118,131300,418697210,9290,9290,9290,9290,2
|
|
20241118,131200,418678630,9290,9290,9290,9290,2
|
|
20241118,131100,418660050,9290,9290,9290,9290,0
|
|
20241118,131000,418660050,9290,9290,9290,9290,0
|
|
20241118,130900,418660050,9290,9290,9290,9290,1
|
|
20241118,130800,418650760,9290,9290,9290,9290,2
|
|
20241118,130700,418632180,9250,9250,9250,9250,0
|
|
20241118,130600,418632180,9250,9250,9250,9250,525
|
|
20241118,130500,413775930,9250,9250,9250,9240,2454
|
|
20241118,130400,391076470,9250,9250,9250,9250,0
|
|
20241118,130300,391076470,9250,9250,9250,9250,1
|
|
20241118,130200,391067220,9250,9250,9250,9250,500
|
|
20241118,130100,386442220,9260,9260,9260,9260,0
|
|
20241118,130000,386442220,9260,9270,9270,9260,38
|
|
20241118,125900,386090300,9270,9270,9270,9270,0
|
|
20241118,125800,386090300,9270,9270,9270,9270,0
|
|
20241118,125700,386090300,9270,9280,9280,9270,187
|
|
20241118,125600,384355660,9280,9280,9280,9280,0
|
|
20241118,125500,384355660,9280,9280,9280,9280,0
|
|
20241118,125400,384355660,9280,9280,9280,9280,0
|
|
20241118,125300,384355660,9280,9280,9280,9280,18
|
|
20241118,125200,384188620,9280,9280,9280,9280,33
|
|
20241118,125100,383882380,9280,9280,9280,9280,0
|
|
20241118,125000,383882380,9280,9280,9280,9280,0
|
|
20241118,124900,383882380,9280,9280,9280,9280,0
|
|
20241118,124800,383882380,9280,9280,9280,9280,0
|
|
20241118,124700,383882380,9280,9280,9280,9280,12
|
|
20241118,124600,383771020,9280,9280,9280,9270,200
|
|
20241118,124500,381915040,9290,9290,9290,9290,0
|
|
20241118,124400,381915040,9290,9290,9290,9290,0
|
|
20241118,124300,381915040,9290,9290,9290,9290,0
|
|
20241118,124200,381915040,9290,9290,9290,9290,0
|
|
20241118,124100,381915040,9290,9290,9290,9290,0
|
|
20241118,124000,381915040,9290,9290,9290,9290,0
|
|
20241118,123900,381915040,9290,9290,9290,9290,0
|
|
20241118,123800,381915040,9290,9290,9290,9290,0
|
|
20241118,123700,381915040,9290,9290,9290,9290,101
|
|
20241118,123600,380976750,9290,9290,9290,9290,0
|
|
20241118,123500,380976750,9290,9290,9290,9290,0
|
|
20241118,123400,380976750,9290,9290,9290,9290,0
|
|
20241118,123300,380976750,9290,9290,9290,9290,0
|
|
20241118,123200,380976750,9290,9290,9290,9290,0
|
|
20241118,123100,380976750,9290,9290,9290,9290,0
|
|
20241118,123000,380976750,9290,9320,9320,9290,223
|
|
20241118,122900,378902580,9330,9330,9330,9330,0
|
|
20241118,122800,378902580,9330,9330,9330,9330,0
|
|
20241118,122700,378902580,9330,9330,9330,9330,0
|
|
20241118,122600,378902580,9330,9330,9330,9330,30
|
|
20241118,122500,378622680,9330,9330,9330,9330,0
|
|
20241118,122400,378622680,9330,9330,9330,9330,3
|
|
20241118,122300,378594690,9330,9330,9330,9310,15
|
|
20241118,122200,378455000,9300,9300,9300,9300,0
|
|
20241118,122100,378455000,9300,9300,9300,9300,0
|
|
20241118,122000,378455000,9300,9300,9300,9300,0
|
|
20241118,121900,378455000,9300,9300,9300,9300,0
|
|
20241118,121800,378455000,9300,9300,9300,9300,0
|
|
20241118,121700,378455000,9300,9300,9300,9300,0
|
|
20241118,121600,378455000,9300,9330,9330,9300,61
|
|
20241118,121500,377887040,9300,9300,9300,9300,0
|
|
20241118,121400,377887040,9300,9300,9300,9300,0
|
|
20241118,121300,377887040,9300,9300,9300,9300,0
|
|
20241118,121200,377887040,9300,9300,9300,9300,0
|
|
20241118,121100,377887040,9300,9300,9300,9300,0
|
|
20241118,121000,377887040,9300,9300,9300,9300,0
|
|
20241118,120900,377887040,9300,9300,9300,9300,0
|
|
20241118,120800,377887040,9300,9300,9300,9300,0
|
|
20241118,120700,377887040,9300,9300,9300,9300,0
|
|
20241118,120600,377887040,9300,9300,9300,9300,0
|
|
20241118,120500,377887040,9300,9330,9330,9300,503
|
|
20241118,120400,373206520,9330,9330,9330,9330,191
|
|
20241118,120300,371424490,9330,9350,9380,9330,243
|
|
20241118,120200,369157140,9350,9350,9350,9350,536
|
|
20241118,120100,364145540,9350,9350,9350,9350,415
|
|
20241118,120000,360265290,9350,9350,9350,9350,0
|
|
20241118,115900,360265290,9350,9360,9360,9350,101
|
|
20241118,115800,359320600,9400,9400,9400,9400,3
|
|
20241118,115700,359292400,9390,9390,9390,9390,19
|
|
20241118,115600,359113990,9390,9380,9390,9380,14
|
|
20241118,115500,358982580,9370,9370,9370,9370,0
|
|
20241118,115400,358982580,9370,9370,9370,9370,0
|
|
20241118,115300,358982580,9370,9370,9370,9370,0
|
|
20241118,115200,358982580,9370,9370,9370,9370,85
|
|
20241118,115100,358186130,9390,9390,9390,9390,0
|
|
20241118,115000,358186130,9390,9390,9390,9390,0
|
|
20241118,114900,358186130,9390,9390,9390,9390,15
|
|
20241118,114800,358045280,9370,9370,9370,9370,11
|
|
20241118,114700,357942210,9390,9390,9390,9390,0
|
|
20241118,114600,357942210,9390,9390,9390,9390,0
|
|
20241118,114500,357942210,9390,9390,9390,9390,0
|
|
20241118,114400,357942210,9390,9390,9390,9390,0
|
|
20241118,114300,357942210,9390,9390,9390,9390,0
|
|
20241118,114200,357942210,9390,9390,9390,9390,0
|
|
20241118,114100,357942210,9390,9390,9390,9390,6
|
|
20241118,114000,357885870,9390,9400,9400,9390,10
|
|
20241118,113900,357791910,9400,9400,9400,9400,260
|
|
20241118,113800,355347910,9400,9400,9400,9400,2
|
|
20241118,113700,355329110,9400,9360,9400,9350,264
|
|
20241118,113600,352858240,9430,9430,9430,9430,1
|
|
20241118,113500,352848810,9430,9430,9430,9430,2
|
|
20241118,113400,352829950,9430,9430,9430,9430,2
|
|
20241118,113300,352811090,9440,9440,9440,9440,0
|
|
20241118,113200,352811090,9440,9440,9440,9440,0
|
|
20241118,113100,352811090,9440,9440,9440,9440,0
|
|
20241118,113000,352811090,9440,9440,9440,9440,0
|
|
20241118,112900,352811090,9440,9440,9440,9440,0
|
|
20241118,112800,352811090,9440,9440,9440,9440,0
|
|
20241118,112700,352811090,9440,9440,9440,9440,0
|
|
20241118,112600,352811090,9440,9440,9440,9440,10
|
|
20241118,112500,352716690,9440,9440,9440,9440,0
|
|
20241118,112400,352716690,9440,9440,9440,9440,0
|
|
20241118,112300,352716690,9440,9440,9440,9440,0
|
|
20241118,112200,352716690,9440,9410,9440,9410,32
|
|
20241118,112100,352415140,9400,9390,9400,9390,232
|
|
20241118,112000,350234440,9350,9360,9370,9350,247
|
|
20241118,111900,347921320,9350,9350,9350,9350,0
|
|
20241118,111800,347921320,9350,9330,9350,9330,32
|
|
20241118,111700,347622140,9330,9330,9330,9330,0
|
|
20241118,111600,347622140,9330,9330,9330,9330,29
|
|
20241118,111500,347351570,9350,9340,9350,9340,16
|
|
20241118,111400,347202110,9350,9350,9350,9350,1
|
|
20241118,111300,347192760,9350,9350,9350,9350,0
|
|
20241118,111200,347192760,9350,9350,9350,9350,5
|
|
20241118,111100,347146010,9390,9390,9390,9390,0
|
|
20241118,111000,347146010,9390,9390,9390,9390,2
|
|
20241118,110900,347127230,9360,9340,9370,9340,11
|
|
20241118,110800,347024240,9340,9330,9340,9330,701
|
|
20241118,110700,340483900,9330,9330,9330,9330,0
|
|
20241118,110600,340483900,9330,9330,9330,9330,0
|
|
20241118,110500,340483900,9330,9330,9330,9330,0
|
|
20241118,110400,340483900,9330,9330,9330,9330,0
|
|
20241118,110300,340483900,9330,9330,9330,9330,60
|
|
20241118,110200,339924100,9330,9330,9330,9330,2
|
|
20241118,110100,339905440,9330,9350,9350,9330,295
|
|
20241118,110000,337147930,9390,9390,9390,9390,1
|
|
20241118,105900,337138540,9350,9360,9360,9350,286
|
|
20241118,105800,334464240,9360,9360,9360,9360,0
|
|
20241118,105700,334464240,9360,9360,9360,9360,214
|
|
20241118,105600,332461200,9370,9370,9370,9370,0
|
|
20241118,105500,332461200,9370,9370,9370,9370,0
|
|
20241118,105400,332461200,9370,9380,9380,9370,36
|
|
20241118,105300,332123620,9400,9400,9400,9400,11
|
|
20241118,105200,332020220,9390,9390,9390,9390,10
|
|
20241118,105100,331926320,9400,9390,9400,9390,3
|
|
20241118,105000,331898130,9400,9400,9400,9400,5
|
|
20241118,104900,331851130,9350,9350,9350,9350,0
|
|
20241118,104800,331851130,9350,9350,9350,9350,0
|
|
20241118,104700,331851130,9350,9350,9350,9350,0
|
|
20241118,104600,331851130,9350,9350,9350,9350,533
|
|
20241118,104500,326867580,9350,9360,9360,9350,453
|
|
20241118,104400,322631670,9370,9390,9390,9370,76
|
|
20241118,104300,321918770,9390,9420,9420,9390,1044
|
|
20241118,104200,312105100,9450,9450,9450,9430,50
|
|
20241118,104100,311632800,9450,9430,9450,9430,20
|
|
20241118,104000,311444000,9400,9450,9450,9400,109
|
|
20241118,103900,310419200,9450,9450,9450,9440,529
|
|
20241118,103800,305421290,9400,9400,9400,9400,0
|
|
20241118,103700,305421290,9400,9400,9400,9400,10
|
|
20241118,103600,305327290,9400,9380,9400,9380,14
|
|
20241118,103500,305195750,9390,9390,9390,9390,30
|
|
20241118,103400,304914050,9400,9460,9460,9400,214
|
|
20241118,103300,302900140,9490,9490,9490,9490,0
|
|
20241118,103200,302900140,9490,9490,9490,9490,14
|
|
20241118,103100,302767280,9490,9490,9490,9490,4
|
|
20241118,103000,302729320,9450,9450,9450,9450,0
|
|
20241118,102900,302729320,9450,9460,9460,9450,113
|
|
20241118,102800,301660350,9500,9500,9500,9500,9
|
|
20241118,102700,301574850,9500,9450,9500,9450,9
|
|
20241118,102600,301489460,9500,9450,9500,9450,4
|
|
20241118,102500,301451560,9450,9470,9470,9450,161
|
|
20241118,102400,299929600,9450,9490,9490,9450,236
|
|
20241118,102300,297695820,9500,9530,9530,9490,40
|
|
20241118,102200,297315570,9530,9530,9530,9490,120
|
|
20241118,102100,296175720,9530,9500,9530,9490,21
|
|
20241118,102000,295975940,9530,9530,9530,9500,22
|
|
20241118,101900,295766550,9530,9510,9530,9480,505
|
|
20241118,101800,290970040,9530,9480,9530,9450,936
|
|
20241118,101700,282095280,9480,9510,9520,9480,1141
|
|
20241118,101600,271258680,9500,9480,9500,9480,170
|
|
20241118,101500,269647060,9480,9450,9480,9450,33
|
|
20241118,101400,269334910,9480,9480,9480,9480,0
|
|
20241118,101300,269334910,9480,9500,9500,9480,227
|
|
20241118,101200,267178490,9490,9490,9490,9490,55
|
|
20241118,101100,266656540,9490,9480,9490,9440,2195
|
|
20241118,101000,245853020,9470,9470,9470,9430,573
|
|
20241118,100900,240429260,9460,9430,9460,9390,484
|
|
20241118,100800,235866250,9430,9410,9430,9400,421
|
|
20241118,100700,231901970,9410,9410,9410,9410,0
|
|
20241118,100600,231901970,9410,9410,9410,9410,10
|
|
20241118,100500,231807870,9420,9420,9420,9420,3
|
|
20241118,100400,231779610,9400,9400,9400,9400,0
|
|
20241118,100300,231779610,9400,9400,9400,9400,50
|
|
20241118,100200,231309610,9420,9420,9420,9420,25
|
|
20241118,100100,231074110,9420,9420,9420,9420,11
|
|
20241118,100000,230970490,9420,9390,9420,9390,1171
|
|
20241118,095900,219959960,9390,9380,9390,9380,121
|
|
20241118,095800,218823830,9330,9340,9370,9330,1570
|
|
20241118,095700,204132180,9330,9300,9330,9300,697
|
|
20241118,095600,197645060,9300,9300,9300,9300,100
|
|
20241118,095500,196715060,9290,9320,9330,9290,707
|
|
20241118,095400,190137390,9270,9270,9270,9270,0
|
|
20241118,095300,190137390,9270,9330,9330,9270,1007
|
|
20241118,095200,180790300,9320,9310,9320,9280,1000
|
|
20241118,095100,171474360,9320,9290,9320,9290,1615
|
|
20241118,095000,156438320,9280,9280,9280,9280,0
|
|
20241118,094900,156438320,9280,9300,9300,9280,76
|
|
20241118,094800,155731980,9320,9310,9320,9310,131
|
|
20241118,094700,154512330,9330,9330,9330,9330,0
|
|
20241118,094600,154512330,9330,9330,9330,9330,201
|
|
20241118,094500,152637000,9320,9320,9330,9320,457
|
|
20241118,094400,148377660,9330,9320,9330,9320,965
|
|
20241118,094300,139383790,9250,9250,9250,9250,0
|
|
20241118,094200,139383790,9250,9250,9250,9250,0
|
|
20241118,094100,139383790,9250,9250,9250,9250,0
|
|
20241118,094000,139383790,9250,9270,9270,9250,905
|
|
20241118,093900,131002340,9260,9260,9260,9260,6
|
|
20241118,093800,130946780,9260,9360,9390,9260,226
|
|
20241118,093700,128827770,9400,9260,9400,9200,977
|
|
20241118,093600,119717040,9260,9240,9260,9240,5
|
|
20241118,093500,119670820,9240,9200,9240,9170,520
|
|
20241118,093400,114867990,9170,9170,9170,9170,0
|
|
20241118,093300,114867990,9170,9170,9170,9170,0
|
|
20241118,093200,114867990,9170,9160,9170,9160,69
|
|
20241118,093100,114235900,9160,9190,9220,9160,176
|
|
20241118,093000,112622030,9170,9160,9170,9160,180
|
|
20241118,092900,110972300,9160,9160,9160,9160,25
|
|
20241118,092800,110743300,9140,9070,9140,9070,136
|
|
20241118,092700,109500980,9070,9120,9120,9070,969
|
|
20241118,092600,100712090,9120,9310,9310,9110,2742
|
|
20241118,092500,75624110,9400,9040,9400,9040,459
|
|
20241118,092400,71387640,8950,9040,9050,8950,1959
|
|
20241118,092300,53783290,8960,8960,8960,8960,0
|
|
20241118,092200,53783290,8960,8960,8960,8960,1
|
|
20241118,092100,53774330,8960,8970,8970,8960,40
|
|
20241118,092000,53415540,9030,9030,9030,9030,438
|
|
20241118,091900,49460400,9030,9030,9030,9030,0
|
|
20241118,091800,49460400,9030,9020,9030,9020,10
|
|
20241118,091700,49370120,8990,8950,8990,8950,126
|
|
20241118,091600,48240080,8930,8930,8930,8930,0
|
|
20241118,091500,48240080,8930,8930,8930,8930,266
|
|
20241118,091400,45864700,8930,8930,8930,8930,0
|
|
20241118,091300,45864700,8930,8980,8980,8930,102
|
|
20241118,091200,44953320,8970,8970,8970,8970,10
|
|
20241118,091100,44863620,8970,8920,8970,8900,576
|
|
20241118,091000,39716840,8940,8860,8940,8850,670
|
|
20241118,090900,33733010,8930,8860,8930,8860,15
|
|
20241118,090800,33599760,8860,8860,8860,8860,130
|
|
20241118,090700,32447960,8950,8950,8950,8950,2
|
|
20241118,090600,32430060,8940,8970,8970,8860,35
|
|
20241118,090500,32119300,8950,8880,8950,8880,547
|
|
20241118,090400,27229740,8950,8950,8960,8950,8
|
|
20241118,090300,27158120,8950,8950,8950,8940,245
|
|
20241118,090200,24965420,8940,8940,8940,8880,184
|
|
20241118,090100,23328560,8880,8910,8910,8880,2291
|
|
20241118,090000,2938540,8960,9050,9050,8960,325
|