716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,205300,22153025150,16340,16340,16340,16340,6677
|
|
20241113,205200,22153025150,16340,16340,16340,16340,0
|
|
20241113,205100,22153025150,16340,16340,16340,16340,0
|
|
20241113,205000,22153025150,16340,16340,16340,16340,0
|
|
20241113,204900,22153025150,16340,16340,16340,16340,0
|
|
20241113,204800,22153025150,16340,16340,16340,16340,0
|
|
20241113,204700,22153025150,16340,16340,16340,16340,0
|
|
20241113,204600,22153025150,16340,16340,16340,16340,0
|
|
20241113,204500,22153025150,16340,16340,16340,16340,0
|
|
20241113,204400,22153025150,16340,16340,16340,16340,0
|
|
20241113,204300,22153025150,16340,16340,16340,16340,0
|
|
20241113,204200,22153025150,16340,16340,16340,16340,0
|
|
20241113,204100,22153025150,16340,16340,16340,16340,0
|
|
20241113,204000,22153025150,16340,16340,16340,16340,0
|
|
20241113,203900,22153025150,16340,16340,16340,16340,0
|
|
20241113,203800,22153025150,16340,16340,16340,16340,0
|
|
20241113,203700,22153025150,16340,16340,16340,16340,0
|
|
20241113,203600,22153025150,16340,16340,16340,16340,0
|
|
20241113,203500,22153025150,16340,16340,16340,16340,0
|
|
20241113,203400,22153025150,16340,16340,16340,16340,0
|
|
20241113,203300,22153025150,16340,16340,16340,16340,0
|
|
20241113,203200,22153025150,16340,16340,16340,16340,0
|
|
20241113,203100,22153025150,16340,16340,16340,16340,0
|
|
20241113,203000,22153025150,16340,16340,16340,16340,0
|
|
20241113,202900,22153025150,16340,16340,16340,16340,0
|
|
20241113,202800,22153025150,16340,16340,16340,16340,0
|
|
20241113,202700,22153025150,16340,16340,16340,16340,0
|
|
20241113,202600,22153025150,16340,16340,16340,16340,0
|
|
20241113,202500,22153025150,16340,16340,16340,16340,0
|
|
20241113,202400,22153025150,16340,16340,16340,16340,0
|
|
20241113,202300,22153025150,16340,16340,16340,16340,6677
|
|
20241113,202200,22153025150,16340,16340,16340,16340,0
|
|
20241113,202100,22153025150,16340,16340,16340,16340,0
|
|
20241113,202000,22153025150,16340,16340,16340,16340,0
|
|
20241113,201900,22153025150,16340,16340,16340,16340,0
|
|
20241113,201800,22153025150,16340,16340,16340,16340,0
|
|
20241113,201700,22153025150,16340,16340,16340,16340,0
|
|
20241113,201600,22153025150,16340,16340,16340,16340,0
|
|
20241113,201500,22153025150,16340,16340,16340,16340,0
|
|
20241113,201400,22153025150,16340,16340,16340,16340,0
|
|
20241113,201300,22153025150,16340,16340,16340,16340,0
|
|
20241113,201200,22153025150,16340,16340,16340,16340,0
|
|
20241113,201100,22153025150,16340,16340,16340,16340,0
|
|
20241113,201000,22153025150,16340,16340,16340,16340,0
|
|
20241113,200900,22153025150,16340,16340,16340,16340,0
|
|
20241113,200800,22153025150,16340,16340,16340,16340,0
|
|
20241113,200700,22153025150,16340,16340,16340,16340,0
|
|
20241113,200600,22153025150,16340,16340,16340,16340,0
|
|
20241113,200500,22153025150,16340,16340,16340,16340,0
|
|
20241113,200400,22153025150,16340,16340,16340,16340,0
|
|
20241113,200300,22153025150,16340,16340,16340,16340,0
|
|
20241113,200200,22153025150,16340,16340,16340,16340,0
|
|
20241113,200100,22153025150,16340,16340,16340,16340,0
|
|
20241113,200000,22153025150,16340,16340,16340,16340,0
|
|
20241113,195900,22153025150,16340,16340,16340,16340,0
|
|
20241113,195800,22153025150,16340,16340,16340,16340,0
|
|
20241113,195700,22153025150,16340,16340,16340,16340,0
|
|
20241113,195600,22153025150,16340,16340,16340,16340,0
|
|
20241113,195500,22153025150,16340,16340,16340,16340,0
|
|
20241113,195400,22153025150,16340,16340,16340,16340,0
|
|
20241113,195300,22153025150,16340,16340,16340,16340,6677
|
|
20241113,195200,22153025150,16340,16340,16340,16340,0
|
|
20241113,195100,22153025150,16340,16340,16340,16340,0
|
|
20241113,195000,22153025150,16340,16340,16340,16340,0
|
|
20241113,194900,22153025150,16340,16340,16340,16340,0
|
|
20241113,194800,22153025150,16340,16340,16340,16340,0
|
|
20241113,194700,22153025150,16340,16340,16340,16340,0
|
|
20241113,194600,22153025150,16340,16340,16340,16340,0
|
|
20241113,194500,22153025150,16340,16340,16340,16340,0
|
|
20241113,194400,22153025150,16340,16340,16340,16340,0
|
|
20241113,194300,22153025150,16340,16340,16340,16340,0
|
|
20241113,194200,22153025150,16340,16340,16340,16340,0
|
|
20241113,194100,22153025150,16340,16340,16340,16340,0
|
|
20241113,194000,22153025150,16340,16340,16340,16340,0
|
|
20241113,193900,22153025150,16340,16340,16340,16340,0
|
|
20241113,193800,22153025150,16340,16340,16340,16340,0
|
|
20241113,193700,22153025150,16340,16340,16340,16340,0
|
|
20241113,193600,22153025150,16340,16340,16340,16340,0
|
|
20241113,193500,22153025150,16340,16340,16340,16340,0
|
|
20241113,193400,22153025150,16340,16340,16340,16340,0
|
|
20241113,193300,22153025150,16340,16340,16340,16340,0
|
|
20241113,193200,22153025150,16340,16340,16340,16340,0
|
|
20241113,193100,22153025150,16340,16340,16340,16340,0
|
|
20241113,193000,22153025150,16340,16340,16340,16340,0
|
|
20241113,192900,22153025150,16340,16340,16340,16340,0
|
|
20241113,192800,22153025150,16340,16340,16340,16340,0
|
|
20241113,192700,22153025150,16340,16340,16340,16340,0
|
|
20241113,192600,22153025150,16340,16340,16340,16340,0
|
|
20241113,192500,22153025150,16340,16340,16340,16340,0
|
|
20241113,192400,22153025150,16340,16340,16340,16340,0
|
|
20241113,192300,22153025150,16340,16340,16340,16340,6677
|
|
20241113,192200,22153025150,16340,16340,16340,16340,0
|
|
20241113,192100,22153025150,16340,16340,16340,16340,0
|
|
20241113,192000,22153025150,16340,16340,16340,16340,0
|
|
20241113,191900,22153025150,16340,16340,16340,16340,0
|
|
20241113,191800,22153025150,16340,16340,16340,16340,0
|
|
20241113,191700,22153025150,16340,16340,16340,16340,0
|
|
20241113,191600,22153025150,16340,16340,16340,16340,0
|
|
20241113,191500,22153025150,16340,16340,16340,16340,0
|
|
20241113,191400,22153025150,16340,16340,16340,16340,0
|
|
20241113,191300,22153025150,16340,16340,16340,16340,0
|
|
20241113,191200,22153025150,16340,16340,16340,16340,0
|
|
20241113,191100,22153025150,16340,16340,16340,16340,0
|
|
20241113,191000,22153025150,16340,16340,16340,16340,0
|
|
20241113,190900,22153025150,16340,16340,16340,16340,0
|
|
20241113,190800,22153025150,16340,16340,16340,16340,0
|
|
20241113,190700,22153025150,16340,16340,16340,16340,0
|
|
20241113,190600,22153025150,16340,16340,16340,16340,0
|
|
20241113,190500,22153025150,16340,16340,16340,16340,0
|
|
20241113,190400,22153025150,16340,16340,16340,16340,0
|
|
20241113,190300,22153025150,16340,16340,16340,16340,0
|
|
20241113,190200,22153025150,16340,16340,16340,16340,0
|
|
20241113,190100,22153025150,16340,16340,16340,16340,0
|
|
20241113,190000,22153025150,16340,16340,16340,16340,0
|
|
20241113,185900,22153025150,16340,16340,16340,16340,0
|
|
20241113,185800,22153025150,16340,16340,16340,16340,0
|
|
20241113,185700,22153025150,16340,16340,16340,16340,0
|
|
20241113,185600,22153025150,16340,16340,16340,16340,0
|
|
20241113,185500,22153025150,16340,16340,16340,16340,0
|
|
20241113,185400,22153025150,16340,16340,16340,16340,0
|
|
20241113,185300,22153025150,16340,16340,16340,16340,6677
|
|
20241113,185200,22153025150,16340,16340,16340,16340,0
|
|
20241113,185100,22153025150,16340,16340,16340,16340,0
|
|
20241113,185000,22153025150,16340,16340,16340,16340,0
|
|
20241113,184900,22153025150,16340,16340,16340,16340,0
|
|
20241113,184800,22153025150,16340,16340,16340,16340,0
|
|
20241113,184700,22153025150,16340,16340,16340,16340,0
|
|
20241113,184600,22153025150,16340,16340,16340,16340,0
|
|
20241113,184500,22153025150,16340,16340,16340,16340,0
|
|
20241113,184400,22153025150,16340,16340,16340,16340,0
|
|
20241113,184300,22153025150,16340,16340,16340,16340,0
|
|
20241113,184200,22153025150,16340,16340,16340,16340,0
|
|
20241113,184100,22153025150,16340,16340,16340,16340,0
|
|
20241113,184000,22153025150,16340,16340,16340,16340,0
|
|
20241113,183900,22153025150,16340,16340,16340,16340,0
|
|
20241113,183800,22153025150,16340,16340,16340,16340,0
|
|
20241113,183700,22153025150,16340,16340,16340,16340,0
|
|
20241113,183600,22153025150,16340,16340,16340,16340,0
|
|
20241113,183500,22153025150,16340,16340,16340,16340,0
|
|
20241113,183400,22153025150,16340,16340,16340,16340,0
|
|
20241113,183300,22153025150,16340,16340,16340,16340,0
|
|
20241113,183200,22153025150,16340,16340,16340,16340,0
|
|
20241113,183100,22153025150,16340,16340,16340,16340,0
|
|
20241113,183000,22153025150,16340,16340,16340,16340,0
|
|
20241113,182900,22153025150,16340,16340,16340,16340,0
|
|
20241113,182800,22153025150,16340,16340,16340,16340,0
|
|
20241113,182700,22153025150,16340,16340,16340,16340,0
|
|
20241113,182600,22153025150,16340,16340,16340,16340,0
|
|
20241113,182500,22153025150,16340,16340,16340,16340,0
|
|
20241113,182400,22153025150,16340,16340,16340,16340,0
|
|
20241113,182300,22153025150,16340,16340,16340,16340,6677
|
|
20241113,182200,22153025150,16340,16340,16340,16340,0
|
|
20241113,182100,22153025150,16340,16340,16340,16340,0
|
|
20241113,182000,22153025150,16340,16340,16340,16340,0
|
|
20241113,181900,22153025150,16340,16340,16340,16340,0
|
|
20241113,181800,22153025150,16340,16340,16340,16340,0
|
|
20241113,181700,22153025150,16340,16340,16340,16340,0
|
|
20241113,181600,22153025150,16340,16340,16340,16340,0
|
|
20241113,181500,22153025150,16340,16340,16340,16340,0
|
|
20241113,181400,22153025150,16340,16340,16340,16340,0
|
|
20241113,181300,22153025150,16340,16340,16340,16340,0
|
|
20241113,181200,22153025150,16340,16340,16340,16340,0
|
|
20241113,181100,22153025150,16340,16340,16340,16340,0
|
|
20241113,181000,22153025150,16340,16340,16340,16340,0
|
|
20241113,180900,22153025150,16340,16340,16340,16340,0
|
|
20241113,180800,22153025150,16340,16340,16340,16340,0
|
|
20241113,180700,22153025150,16340,16340,16340,16340,0
|
|
20241113,180600,22153025150,16340,16340,16340,16340,0
|
|
20241113,180500,22153025150,16340,16340,16340,16340,0
|
|
20241113,180400,22153025150,16340,16340,16340,16340,0
|
|
20241113,180300,22153025150,16340,16340,16340,16340,0
|
|
20241113,180200,22153025150,16340,16340,16340,16340,0
|
|
20241113,180100,22153025150,16340,16340,16340,16340,0
|
|
20241113,180000,22153025150,16340,16340,16340,16340,0
|
|
20241113,175900,22153025150,16340,16340,16340,16340,0
|
|
20241113,175800,22153025150,16340,16340,16340,16340,0
|
|
20241113,175700,22153025150,16340,16340,16340,16340,0
|
|
20241113,175600,22153025150,16340,16340,16340,16340,0
|
|
20241113,175500,22153025150,16340,16340,16340,16340,0
|
|
20241113,175400,22153025150,16340,16340,16340,16340,0
|
|
20241113,175300,22153025150,16340,16340,16340,16340,6677
|
|
20241113,175200,22153025150,16340,16340,16340,16340,0
|
|
20241113,175100,22153025150,16340,16340,16340,16340,0
|
|
20241113,175000,22153025150,16340,16340,16340,16340,0
|
|
20241113,174900,22153025150,16340,16340,16340,16340,0
|
|
20241113,174800,22153025150,16340,16340,16340,16340,0
|
|
20241113,174700,22153025150,16340,16340,16340,16340,0
|
|
20241113,174600,22153025150,16340,16340,16340,16340,0
|
|
20241113,174500,22153025150,16340,16340,16340,16340,0
|
|
20241113,174400,22153025150,16340,16340,16340,16340,0
|
|
20241113,174300,22153025150,16340,16340,16340,16340,0
|
|
20241113,174200,22153025150,16340,16340,16340,16340,0
|
|
20241113,174100,22153025150,16340,16340,16340,16340,0
|
|
20241113,174000,22153025150,16340,16340,16340,16340,0
|
|
20241113,173900,22153025150,16340,16340,16340,16340,0
|
|
20241113,173800,22153025150,16340,16340,16340,16340,0
|
|
20241113,173700,22153025150,16340,16340,16340,16340,0
|
|
20241113,173600,22153025150,16340,16340,16340,16340,0
|
|
20241113,173500,22153025150,16340,16340,16340,16340,0
|
|
20241113,173400,22153025150,16340,16340,16340,16340,0
|
|
20241113,173300,22153025150,16340,16340,16340,16340,0
|
|
20241113,173200,22153025150,16340,16340,16340,16340,0
|
|
20241113,173100,22153025150,16340,16340,16340,16340,0
|
|
20241113,173000,22153025150,16340,16340,16340,16340,0
|
|
20241113,172900,22153025150,16340,16340,16340,16340,0
|
|
20241113,172800,22153025150,16340,16340,16340,16340,0
|
|
20241113,172700,22153025150,16340,16340,16340,16340,0
|
|
20241113,172600,22153025150,16340,16340,16340,16340,0
|
|
20241113,172500,22153025150,16340,16340,16340,16340,0
|
|
20241113,172400,22153025150,16340,16340,16340,16340,0
|
|
20241113,172300,22153025150,16340,16340,16340,16340,6677
|
|
20241113,172200,22153025150,16340,16340,16340,16340,0
|
|
20241113,172100,22153025150,16340,16340,16340,16340,0
|
|
20241113,172000,22153025150,16340,16340,16340,16340,0
|
|
20241113,171900,22153025150,16340,16340,16340,16340,0
|
|
20241113,171800,22153025150,16340,16340,16340,16340,0
|
|
20241113,171700,22153025150,16340,16340,16340,16340,0
|
|
20241113,171600,22153025150,16340,16340,16340,16340,0
|
|
20241113,171500,22153025150,16340,16340,16340,16340,0
|
|
20241113,171400,22153025150,16340,16340,16340,16340,0
|
|
20241113,171300,22153025150,16340,16340,16340,16340,0
|
|
20241113,171200,22153025150,16340,16340,16340,16340,0
|
|
20241113,171100,22153025150,16340,16340,16340,16340,0
|
|
20241113,171000,22153025150,16340,16340,16340,16340,0
|
|
20241113,170900,22153025150,16340,16340,16340,16340,0
|
|
20241113,170800,22153025150,16340,16340,16340,16340,0
|
|
20241113,170700,22153025150,16340,16340,16340,16340,0
|
|
20241113,170600,22153025150,16340,16340,16340,16340,0
|
|
20241113,170500,22153025150,16340,16340,16340,16340,0
|
|
20241113,170400,22153025150,16340,16340,16340,16340,0
|
|
20241113,170300,22153025150,16340,16340,16340,16340,0
|
|
20241113,170200,22153025150,16340,16340,16340,16340,0
|
|
20241113,170100,22153025150,16340,16340,16340,16340,0
|
|
20241113,170000,22153025150,16340,16340,16340,16340,0
|
|
20241113,165900,22153025150,16340,16340,16340,16340,0
|
|
20241113,165800,22153025150,16340,16340,16340,16340,0
|
|
20241113,165700,22153025150,16340,16340,16340,16340,0
|
|
20241113,165600,22153025150,16340,16340,16340,16340,0
|
|
20241113,165500,22153025150,16340,16340,16340,16340,0
|
|
20241113,165400,22153025150,16340,16340,16340,16340,0
|
|
20241113,165300,22153025150,16340,16340,16340,16340,6677
|
|
20241113,165200,22153025150,16340,16340,16340,16340,0
|
|
20241113,165100,22153025150,16340,16340,16340,16340,0
|
|
20241113,165000,22153025150,16340,16340,16340,16340,0
|
|
20241113,164900,22153025150,16340,16340,16340,16340,0
|
|
20241113,164800,22153025150,16340,16340,16340,16340,0
|
|
20241113,164700,22153025150,16340,16340,16340,16340,0
|
|
20241113,164600,22153025150,16340,16340,16340,16340,0
|
|
20241113,164500,22153025150,16340,16340,16340,16340,0
|
|
20241113,164400,22153025150,16340,16340,16340,16340,0
|
|
20241113,164300,22153025150,16340,16340,16340,16340,0
|
|
20241113,164200,22153025150,16340,16340,16340,16340,0
|
|
20241113,164100,22153025150,16340,16340,16340,16340,0
|
|
20241113,164000,22153025150,16340,16340,16340,16340,0
|
|
20241113,163900,22153025150,16340,16340,16340,16340,0
|
|
20241113,163800,22153025150,16340,16340,16340,16340,0
|
|
20241113,163700,22153025150,16340,16340,16340,16340,0
|
|
20241113,163600,22153025150,16340,16340,16340,16340,0
|
|
20241113,163500,22153025150,16340,16340,16340,16340,0
|
|
20241113,163400,22153025150,16340,16340,16340,16340,0
|
|
20241113,163300,22153025150,16340,16340,16340,16340,0
|
|
20241113,163200,22153025150,16340,16340,16340,16340,0
|
|
20241113,163100,22153025150,16340,16340,16340,16340,0
|
|
20241113,163000,22153025150,16340,16340,16340,16340,0
|
|
20241113,162900,22153025150,16340,16340,16340,16340,0
|
|
20241113,162800,22153025150,16340,16340,16340,16340,0
|
|
20241113,162700,22153025150,16340,16340,16340,16340,0
|
|
20241113,162600,22153025150,16340,16340,16340,16340,0
|
|
20241113,162500,22153025150,16340,16340,16340,16340,0
|
|
20241113,162400,22153025150,16340,16340,16340,16340,0
|
|
20241113,162300,22153025150,16340,16340,16340,16340,6677
|
|
20241113,162200,22153025150,16340,16340,16340,16340,0
|
|
20241113,162100,22153025150,16340,16340,16340,16340,0
|
|
20241113,162000,22153025150,16340,16340,16340,16340,0
|
|
20241113,161900,22153025150,16340,16340,16340,16340,0
|
|
20241113,161800,22153025150,16340,16340,16340,16340,0
|
|
20241113,161700,22153025150,16340,16340,16340,16340,0
|
|
20241113,161600,22153025150,16340,16340,16340,16340,0
|
|
20241113,161500,22153025150,16340,16340,16340,16340,0
|
|
20241113,161400,22153025150,16340,16340,16340,16340,0
|
|
20241113,161300,22153025150,16340,16340,16340,16340,0
|
|
20241113,161200,22153025150,16340,16340,16340,16340,0
|
|
20241113,161100,22153025150,16340,16340,16340,16340,0
|
|
20241113,161000,22153025150,16340,16340,16340,16340,0
|
|
20241113,160900,22153025150,16340,16340,16340,16340,0
|
|
20241113,160800,22153025150,16340,16340,16340,16340,0
|
|
20241113,160700,22153025150,16340,16340,16340,16340,0
|
|
20241113,160600,22153025150,16340,16340,16340,16340,0
|
|
20241113,160500,22153025150,16340,16340,16340,16340,0
|
|
20241113,160400,22153025150,16340,16340,16340,16340,0
|
|
20241113,160300,22153025150,16340,16340,16340,16340,0
|
|
20241113,160200,22153025150,16340,16340,16340,16340,0
|
|
20241113,160100,22153025150,16340,16340,16340,16340,0
|
|
20241113,160000,22153025150,16340,16340,16340,16340,0
|
|
20241113,155900,22153025150,16340,16340,16340,16340,0
|
|
20241113,155800,22153025150,16340,16340,16340,16340,0
|
|
20241113,155700,22153025150,16340,16340,16340,16340,0
|
|
20241113,155600,22153025150,16340,16340,16340,16340,0
|
|
20241113,155500,22153025150,16340,16340,16340,16340,0
|
|
20241113,155400,22153025150,16340,16340,16340,16340,0
|
|
20241113,155300,22153025150,16340,16340,16340,16340,6677
|
|
20241113,155200,22153025150,16340,16340,16340,16340,0
|
|
20241113,155100,22153025150,16340,16340,16340,16340,0
|
|
20241113,155000,22153025150,16340,16340,16340,16340,0
|
|
20241113,154900,22153025150,16340,16340,16340,16340,0
|
|
20241113,154800,22153025150,16340,16340,16340,16340,0
|
|
20241113,154700,22153025150,16340,16340,16340,16340,0
|
|
20241113,154600,22153025150,16340,16340,16340,16340,0
|
|
20241113,154500,22153025150,16340,16340,16340,16340,0
|
|
20241113,154400,22153025150,16340,16340,16340,16340,0
|
|
20241113,154300,22153025150,16340,16340,16340,16340,0
|
|
20241113,154200,22153025150,16340,16340,16340,16340,0
|
|
20241113,154100,22153025150,16340,16340,16340,16340,0
|
|
20241113,154000,22153025150,16340,16340,16340,16340,0
|
|
20241113,153900,22153025150,16340,16340,16340,16340,0
|
|
20241113,153800,22153025150,16340,16340,16340,16340,0
|
|
20241113,153700,22153025150,16340,16340,16340,16340,0
|
|
20241113,153600,22153025150,16340,16340,16340,16340,0
|
|
20241113,153500,22153025150,16340,16340,16340,16340,0
|
|
20241113,153400,22153025150,16340,16340,16340,16340,0
|
|
20241113,153300,22153025150,16340,16340,16340,16340,0
|
|
20241113,153200,22153025150,16340,16340,16340,16340,0
|
|
20241113,153100,22153025150,16340,16340,16340,16340,0
|
|
20241113,153000,22153025150,16340,16340,16340,16340,6677
|
|
20241113,152900,22043922970,16340,16340,16340,16340,0
|
|
20241113,152800,22043922970,16340,16340,16340,16340,0
|
|
20241113,152700,22043922970,16340,16340,16340,16340,0
|
|
20241113,152600,22043922970,16340,16340,16340,16340,0
|
|
20241113,152500,22043922970,16340,16340,16340,16340,0
|
|
20241113,152400,22043922970,16340,16340,16340,16340,0
|
|
20241113,152300,22043922970,16340,16340,16340,16340,0
|
|
20241113,152200,22043922970,16340,16340,16340,16340,0
|
|
20241113,152100,22043922970,16340,16340,16340,16340,0
|
|
20241113,152000,22043922970,16340,16340,16340,16340,0
|
|
20241113,151900,22043922970,16340,16370,16370,16330,1445
|
|
20241113,151800,22020323620,16330,16350,16350,16320,1354
|
|
20241113,151700,21998215100,16350,16310,16350,16300,1900
|
|
20241113,151600,21967219220,16310,16310,16350,16310,342
|
|
20241113,151500,21961637770,16370,16380,16440,16300,880
|
|
20241113,151400,21947228850,16370,16300,16370,16260,2058
|
|
20241113,151300,21913706920,16310,16340,16340,16300,4155
|
|
20241113,151200,21845927310,16340,16350,16370,16340,1659
|
|
20241113,151100,21818803290,16350,16420,16440,16350,881
|
|
20241113,151000,21804361770,16440,16440,16440,16420,862
|
|
20241113,150900,21790191550,16400,16400,16450,16400,2614
|
|
20241113,150800,21747276830,16400,16460,16460,16400,1863
|
|
20241113,150700,21716681780,16460,16420,16470,16420,904
|
|
20241113,150600,21701804680,16470,16500,16500,16410,2148
|
|
20241113,150500,21666471000,16500,16530,16530,16450,1192
|
|
20241113,150400,21646812630,16530,16490,16550,16490,1336
|
|
20241113,150300,21624736980,16480,16480,16500,16480,674
|
|
20241113,150200,21613626790,16480,16470,16490,16460,706
|
|
20241113,150100,21601998590,16470,16430,16470,16420,2032
|
|
20241113,150000,21568628250,16420,16460,16530,16400,2080
|
|
20241113,145900,21534428280,16460,16430,16470,16400,877
|
|
20241113,145800,21520007350,16430,16450,16500,16400,2726
|
|
20241113,145700,21475207030,16450,16510,16510,16400,8880
|
|
20241113,145600,21328943680,16510,16650,16650,16510,5017
|
|
20241113,145500,21245698830,16650,16670,16680,16650,3062
|
|
20241113,145400,21194686500,16670,16670,16690,16660,476
|
|
20241113,145300,21186752430,16670,16660,16690,16650,4253
|
|
20241113,145200,21115895510,16670,16730,16730,16670,1837
|
|
20241113,145100,21085224780,16710,16720,16730,16710,1030
|
|
20241113,145000,21068010450,16720,16790,16790,16720,746
|
|
20241113,144900,21055530910,16710,16830,16830,16710,1693
|
|
20241113,144800,21027139510,16820,16820,16890,16820,335
|
|
20241113,144700,21021497350,16820,16820,16820,16810,162
|
|
20241113,144600,21018772570,16820,16850,16860,16820,295
|
|
20241113,144500,21013806710,16910,16910,16910,16850,1752
|
|
20241113,144400,20984189910,16840,16780,16840,16780,641
|
|
20241113,144300,20973425000,16780,16720,16780,16710,1212
|
|
20241113,144200,20953147400,16720,16720,16720,16700,1664
|
|
20241113,144100,20925353680,16710,16740,16740,16710,679
|
|
20241113,144000,20914003710,16700,16740,16740,16700,720
|
|
20241113,143900,20901961690,16760,16760,16790,16760,765
|
|
20241113,143800,20889135780,16740,16740,16780,16720,616
|
|
20241113,143700,20878825130,16720,16790,16790,16720,940
|
|
20241113,143600,20863084510,16790,16860,16950,16790,1775
|
|
20241113,143500,20833154400,16860,16890,16900,16800,566
|
|
20241113,143400,20823622710,16720,16700,16950,16620,2281
|
|
20241113,143300,20785555740,16670,16740,16740,16670,3426
|
|
20241113,143200,20728289130,16750,16840,16850,16740,4801
|
|
20241113,143100,20647674680,16850,16880,16890,16850,3160
|
|
20241113,143000,20594362530,16880,16990,16990,16880,3688
|
|
20241113,142900,20531945160,17000,16980,17000,16980,836
|
|
20241113,142800,20517735380,16980,16970,16980,16970,116
|
|
20241113,142700,20515766750,16970,16990,16990,16970,519
|
|
20241113,142600,20506956850,16990,17000,17000,16990,257
|
|
20241113,142500,20502590320,17000,17010,17010,16990,908
|
|
20241113,142400,20487156710,17010,17000,17010,17000,792
|
|
20241113,142300,20473689560,17000,16990,17000,16990,109
|
|
20241113,142200,20471837510,16990,16980,16990,16920,728
|
|
20241113,142100,20459498250,16980,16920,16990,16920,1157
|
|
20241113,142000,20439899660,16930,16890,16930,16880,559
|
|
20241113,141900,20430449810,16890,16930,16930,16880,914
|
|
20241113,141800,20414996610,16930,16880,16970,16880,1964
|
|
20241113,141700,20381780940,16870,16940,16970,16850,2865
|
|
20241113,141600,20333337630,16950,16990,16990,16860,1222
|
|
20241113,141500,20312650030,16990,17000,17020,16860,2771
|
|
20241113,141400,20265799520,17000,17000,17030,16980,1205
|
|
20241113,141300,20245325900,17000,16870,17000,16870,2631
|
|
20241113,141200,20200757550,16870,16890,16920,16840,1350
|
|
20241113,141100,20177971050,16890,16890,16890,16830,1135
|
|
20241113,141000,20158809460,16890,16840,16900,16810,2191
|
|
20241113,140900,20121844350,16800,16780,16820,16770,1239
|
|
20241113,140800,20101042420,16790,16890,16900,16770,5989
|
|
20241113,140700,20000324190,16880,17030,17030,16880,9278
|
|
20241113,140600,19843157420,17030,17090,17140,17030,3091
|
|
20241113,140500,19790325160,17070,17110,17110,17030,862
|
|
20241113,140400,19775633340,17110,17090,17110,17010,875
|
|
20241113,140300,19760672390,17000,16970,17090,16960,739
|
|
20241113,140200,19748114620,16970,16990,17030,16960,2143
|
|
20241113,140100,19711743070,16990,16940,16990,16930,1208
|
|
20241113,140000,19691264130,16940,17060,17060,16940,3340
|
|
20241113,135900,19634469810,17060,17050,17150,17030,469
|
|
20241113,135800,19626470450,17010,17180,17180,17010,1364
|
|
20241113,135700,19603176050,17180,17100,17180,17080,1910
|
|
20241113,135600,19570452750,17150,17070,17160,17070,1630
|
|
20241113,135500,19542528530,17110,17120,17120,17050,601
|
|
20241113,135400,19532275370,17050,17040,17120,17010,1020
|
|
20241113,135300,19514884360,17050,17100,17150,17040,1567
|
|
20241113,135200,19488137240,17090,17090,17140,17010,660
|
|
20241113,135100,19476874230,17040,16970,17040,16950,2349
|
|
20241113,135000,19436964700,16990,16980,17000,16940,2144
|
|
20241113,134900,19400583660,16940,17220,17230,16910,15743
|
|
20241113,134800,19132115560,17220,17250,17300,17210,1472
|
|
20241113,134700,19106756760,17250,17270,17340,17240,1941
|
|
20241113,134600,19073187400,17280,17260,17280,17230,967
|
|
20241113,134500,19056513320,17240,17200,17320,17190,4275
|
|
20241113,134400,18982849460,17200,17200,17350,17200,4546
|
|
20241113,134300,18904541130,17200,17350,17390,17200,5003
|
|
20241113,134200,18818031290,17350,17430,17450,17330,2070
|
|
20241113,134100,18781997330,17430,17510,17540,17430,3762
|
|
20241113,134000,18716237700,17520,17540,17560,17430,4657
|
|
20241113,133900,18634670760,17570,17350,17570,17310,10593
|
|
20241113,133800,18449920030,17340,17390,17410,17340,1751
|
|
20241113,133700,18419471940,17380,17370,17410,17320,887
|
|
20241113,133600,18404065200,17310,17400,17400,17300,3911
|
|
20241113,133500,18336279180,17400,17360,17410,17360,290
|
|
20241113,133400,18331234300,17360,17380,17410,17320,1779
|
|
20241113,133300,18300347160,17420,17430,17450,17380,870
|
|
20241113,133200,18285182720,17420,17380,17450,17370,666
|
|
20241113,133100,18273600100,17360,17400,17400,17360,3532
|
|
20241113,133000,18212242960,17390,17480,17520,17390,4199
|
|
20241113,132900,18138947910,17460,17490,17540,17460,1801
|
|
20241113,132800,18107425240,17490,17470,17530,17440,3807
|
|
20241113,132700,18040818570,17470,17420,17470,17410,1419
|
|
20241113,132600,18016066650,17430,17370,17520,17370,3581
|
|
20241113,132500,17953623640,17460,17710,17720,17360,11654
|
|
20241113,132400,17749314230,17710,17500,17750,17450,13547
|
|
20241113,132300,17510540700,17520,17580,17600,17410,7819
|
|
20241113,132200,17373649760,17540,17520,17640,17510,15749
|
|
20241113,132100,17096538340,17510,17260,17550,17260,10105
|
|
20241113,132000,16919999710,17260,17300,17300,17210,1551
|
|
20241113,131900,16893218610,17320,17350,17360,17280,4531
|
|
20241113,131800,16814651040,17360,17370,17400,17360,3177
|
|
20241113,131700,16759430830,17400,17350,17420,17330,3385
|
|
20241113,131600,16700577090,17360,17150,17460,17110,9894
|
|
20241113,131500,16529487820,17150,17170,17180,17150,2945
|
|
20241113,131400,16478944780,17180,17220,17230,17180,430
|
|
20241113,131300,16471551290,17220,17200,17230,17180,782
|
|
20241113,131200,16458094290,17210,17230,17230,17210,342
|
|
20241113,131100,16452205850,17160,17280,17280,17160,2456
|
|
20241113,131000,16409892150,17280,17260,17290,17250,454
|
|
20241113,130900,16402046180,17250,17180,17290,17180,571
|
|
20241113,130800,16392217450,17170,17180,17220,17160,2286
|
|
20241113,130700,16352943330,17150,17220,17230,17150,1553
|
|
20241113,130600,16326266910,17220,17230,17250,17120,4726
|
|
20241113,130500,16245064030,17250,17290,17300,17230,1640
|
|
20241113,130400,16216754990,17290,17250,17300,17240,1282
|
|
20241113,130300,16194628090,17260,17310,17310,17200,1522
|
|
20241113,130200,16168399670,17310,17300,17390,17280,744
|
|
20241113,130100,16155519540,17310,17260,17310,17180,3292
|
|
20241113,130000,16098775180,17260,17370,17390,17260,1880
|
|
20241113,125900,16066232590,17370,17380,17400,17370,2065
|
|
20241113,125800,16030329850,17380,17480,17500,17380,5138
|
|
20241113,125700,15940574370,17490,17460,17500,17430,3465
|
|
20241113,125600,15879993800,17460,17470,17520,17430,5761
|
|
20241113,125500,15779324470,17460,17380,17460,17350,3039
|
|
20241113,125400,15726390680,17400,17270,17400,17270,2430
|
|
20241113,125300,15684315200,17270,17310,17330,17250,4270
|
|
20241113,125200,15610543470,17330,17390,17400,17310,3380
|
|
20241113,125100,15551860990,17400,17450,17470,17390,3577
|
|
20241113,125000,15489452960,17460,17400,17490,17390,6789
|
|
20241113,124900,15370820660,17400,17450,17470,17390,6144
|
|
20241113,124800,15263750680,17450,17440,17460,17340,6326
|
|
20241113,124700,15153658160,17440,17340,17450,17340,7062
|
|
20241113,124600,15030727740,17340,17370,17370,17320,2364
|
|
20241113,124500,14989720760,17370,17270,17370,17150,4949
|
|
20241113,124400,14904374620,17260,17330,17340,17250,4104
|
|
20241113,124300,14833425570,17360,17380,17450,17280,7581
|
|
20241113,124200,14701633320,17390,17280,17390,17260,2863
|
|
20241113,124100,14652085970,17260,17250,17280,17240,3125
|
|
20241113,124000,14598159010,17250,17330,17340,17250,4215
|
|
20241113,123900,14525325570,17330,17390,17420,17280,8707
|
|
20241113,123800,14374153770,17380,17260,17410,17260,12493
|
|
20241113,123700,14157433530,17260,17200,17280,17120,6182
|
|
20241113,123600,14051063420,17210,17020,17250,17000,7656
|
|
20241113,123500,13919814870,17030,17020,17110,16950,6043
|
|
20241113,123400,13816838400,16960,17110,17140,16920,15630
|
|
20241113,123300,13550824530,17110,17160,17200,17040,8665
|
|
20241113,123200,13402485970,17160,17350,17350,17160,8804
|
|
20241113,123100,13250428480,17330,17320,17370,17320,2536
|
|
20241113,123000,13206428890,17320,17430,17440,17320,6752
|
|
20241113,122900,13089028640,17430,17310,17440,17290,6952
|
|
20241113,122800,12968578930,17310,17360,17370,17310,4352
|
|
20241113,122700,12893105400,17360,17420,17430,17350,5399
|
|
20241113,122600,12799283130,17420,17520,17530,17420,13534
|
|
20241113,122500,12562609110,17520,17580,17610,17520,6101
|
|
20241113,122400,12455601390,17590,17540,17620,17530,9798
|
|
20241113,122300,12283514880,17540,17640,17640,17520,10662
|
|
20241113,122200,12096255230,17640,17700,17710,17620,12944
|
|
20241113,122100,11867715460,17700,17760,17770,17700,8067
|
|
20241113,122000,11724678210,17770,17880,17920,17760,5159
|
|
20241113,121900,11632739140,17880,17790,17880,17760,8712
|
|
20241113,121800,11477834550,17790,17920,17920,17780,8751
|
|
20241113,121700,11321852400,17920,17840,17940,17780,16414
|
|
20241113,121600,11028927260,17850,17890,17940,17840,10837
|
|
20241113,121500,10835233510,17890,17940,17940,17850,12151
|
|
20241113,121400,10617898160,17940,17740,18010,17720,34379
|
|
20241113,121300,10002372870,17730,17950,18040,17700,38497
|
|
20241113,121200,9313367800,17950,17950,18230,17920,86037
|
|
20241113,121100,7760584970,17960,17580,17980,17580,89513
|
|
20241113,121000,6169428260,17470,17470,17470,17470,0
|
|
20241113,120900,6169428260,17470,17200,17500,17190,33981
|
|
20241113,120800,5577077140,17200,17210,17270,17180,6999
|
|
20241113,120700,5456637720,17290,17220,17380,17210,15507
|
|
20241113,120600,5188243310,17270,17250,17290,17110,14790
|
|
20241113,120500,4933438350,17290,17100,17300,17010,10837
|
|
20241113,120400,4747379840,17070,16890,17150,16870,5525
|
|
20241113,120300,4653534640,16880,16980,17050,16810,11502
|
|
20241113,120200,4459231750,16960,17360,17400,16570,29482
|
|
20241113,120100,3952992140,17360,17110,17450,17110,27495
|
|
20241113,120000,3475285920,17110,17340,17350,17100,19372
|
|
20241113,115900,3142258150,17330,17090,17450,16940,45362
|
|
20241113,115800,2359829430,17090,16700,17090,16690,19856
|
|
20241113,115700,2024769140,16700,16480,16700,16480,3341
|
|
20241113,115600,1969292340,16440,16420,16440,16410,1050
|
|
20241113,115500,1952061160,16410,16410,16440,16410,121
|
|
20241113,115400,1950073600,16410,16410,16410,16410,66
|
|
20241113,115300,1948990540,16410,16400,16410,16400,90
|
|
20241113,115200,1947514500,16400,16410,16410,16400,83
|
|
20241113,115100,1946153130,16400,16420,16420,16400,288
|
|
20241113,115000,1941427540,16410,16460,16460,16410,107
|
|
20241113,114900,1939670560,16460,16460,16460,16460,61
|
|
20241113,114800,1938666500,16480,16490,16490,16480,19
|
|
20241113,114700,1938353270,16490,16420,16490,16410,1307
|
|
20241113,114600,1916900200,16420,16420,16420,16420,0
|
|
20241113,114500,1916900200,16420,16540,16540,16420,683
|
|
20241113,114400,1905674740,16540,16490,16540,16470,132
|
|
20241113,114300,1903495660,16500,16540,16540,16500,397
|
|
20241113,114200,1896935300,16540,16500,16540,16500,207
|
|
20241113,114100,1893514960,16480,16520,16520,16480,63
|
|
20241113,114000,1892476040,16520,16520,16530,16520,109
|
|
20241113,113900,1890675330,16520,16480,16520,16480,1287
|
|
20241113,113800,1869415880,16480,16500,16500,16480,46
|
|
20241113,113700,1868657240,16500,16470,16500,16470,160
|
|
20241113,113600,1866020240,16510,16520,16530,16510,12
|
|
20241113,113500,1865821930,16530,16530,16530,16530,0
|
|
20241113,113400,1865821930,16530,16450,16530,16440,105
|
|
20241113,113300,1864095520,16450,16480,16480,16450,217
|
|
20241113,113200,1860524240,16540,16530,16540,16530,197
|
|
20241113,113100,1857267800,16450,16450,16530,16450,300
|
|
20241113,113000,1852315370,16450,16440,16450,16430,348
|
|
20241113,112900,1846594300,16440,16440,16440,16430,236
|
|
20241113,112800,1842715570,16430,16440,16440,16430,169
|
|
20241113,112700,1839938030,16440,16440,16440,16430,133
|
|
20241113,112600,1837751720,16440,16450,16450,16440,513
|
|
20241113,112500,1829315240,16450,16450,16460,16450,1839
|
|
20241113,112400,1799063480,16460,16460,16460,16450,351
|
|
20241113,112300,1793289200,16460,16460,16500,16460,528
|
|
20241113,112200,1784596160,16490,16500,16500,16460,163
|
|
20241113,112100,1781911600,16460,16470,16500,16460,405
|
|
20241113,112000,1775243120,16470,16530,16530,16470,1031
|
|
20241113,111900,1758255900,16530,16520,16530,16510,202
|
|
20241113,111800,1754918390,16530,16530,16530,16530,47
|
|
20241113,111700,1754141480,16540,16540,16540,16520,431
|
|
20241113,111600,1747017260,16550,16560,16570,16550,212
|
|
20241113,111500,1743506340,16560,16550,16600,16530,830
|
|
20241113,111400,1729764950,16550,16620,16620,16550,607
|
|
20241113,111300,1719693620,16620,16540,16620,16520,257
|
|
20241113,111200,1715444550,16510,16590,16590,16500,1254
|
|
20241113,111100,1694688340,16590,16590,16620,16580,535
|
|
20241113,111000,1685800660,16600,16620,16620,16600,412
|
|
20241113,110900,1678960140,16630,16630,16630,16620,575
|
|
20241113,110800,1669399020,16640,16650,16670,16630,533
|
|
20241113,110700,1660521090,16650,16600,16650,16600,1154
|
|
20241113,110600,1641345290,16610,16580,16620,16550,2520
|
|
20241113,110500,1599624530,16620,16660,16660,16580,800
|
|
20241113,110400,1586339800,16660,16690,16690,16620,1494
|
|
20241113,110300,1561459560,16690,16700,16730,16670,2197
|
|
20241113,110200,1524766200,16700,16700,16720,16650,3244
|
|
20241113,110100,1470581660,16700,16610,16700,16560,4943
|
|
20241113,110000,1388288440,16580,16570,16580,16570,1231
|
|
20241113,105900,1367885090,16570,16400,16660,16400,15226
|
|
20241113,105800,1116224580,16350,16350,16350,16350,18
|
|
20241113,105700,1115930280,16350,16400,16400,16350,254
|
|
20241113,105600,1111772420,16400,16400,16400,16400,207
|
|
20241113,105500,1108377620,16400,16410,16410,16400,6
|
|
20241113,105400,1108279210,16330,16330,16330,16330,0
|
|
20241113,105300,1108279210,16330,16350,16350,16330,81
|
|
20241113,105200,1106956260,16350,16380,16410,16350,158
|
|
20241113,105100,1104369870,16390,16400,16430,16390,133
|
|
20241113,105000,1102188210,16400,16350,16400,16350,329
|
|
20241113,104900,1096793660,16350,16350,16350,16350,36
|
|
20241113,104800,1096205060,16350,16350,16350,16350,1
|
|
20241113,104700,1096188710,16350,16350,16350,16330,120
|
|
20241113,104600,1094226910,16350,16420,16420,16350,1254
|
|
20241113,104500,1073715910,16410,16370,16410,16370,493
|
|
20241113,104400,1065639340,16400,16370,16400,16350,366
|
|
20241113,104300,1059648520,16360,16370,16370,16360,501
|
|
20241113,104200,1051447160,16370,16330,16370,16330,467
|
|
20241113,104100,1043810280,16330,16300,16340,16300,376
|
|
20241113,104000,1037677180,16300,16260,16300,16250,309
|
|
20241113,103900,1032650650,16250,16210,16250,16210,472
|
|
20241113,103800,1024986250,16240,16240,16240,16240,0
|
|
20241113,103700,1024986250,16240,16240,16240,16240,61
|
|
20241113,103600,1023995610,16240,16190,16240,16140,1008
|
|
20241113,103500,1007678200,16170,16140,16170,16140,850
|
|
20241113,103400,993935500,16170,16170,16170,16170,1
|
|
20241113,103300,993919330,16190,16140,16190,16140,53
|
|
20241113,103200,993063810,16190,16180,16190,16130,625
|
|
20241113,103100,982978970,16190,16190,16190,16190,3
|
|
20241113,103000,982930400,16200,16200,16210,16200,27
|
|
20241113,102900,982492990,16200,16160,16210,16140,570
|
|
20241113,102800,973268720,16190,16190,16190,16190,30
|
|
20241113,102700,972783020,16180,16140,16180,16140,21
|
|
20241113,102600,972443280,16140,16140,16140,16140,100
|
|
20241113,102500,970829280,16200,16140,16200,16140,11
|
|
20241113,102400,970651680,16200,16160,16200,16130,409
|
|
20241113,102300,964048600,16160,16160,16160,16130,1071
|
|
20241113,102200,946758070,16160,16200,16200,16160,22
|
|
20241113,102100,946401750,16200,16170,16200,16160,267
|
|
20241113,102000,942084440,16170,16110,16170,16110,57
|
|
20241113,101900,941166050,16110,16110,16110,16110,106
|
|
20241113,101800,939458390,16110,16200,16200,16110,535
|
|
20241113,101700,930824950,16150,16160,16160,16150,657
|
|
20241113,101600,920211290,16210,16220,16220,16160,719
|
|
20241113,101500,908585930,16220,16220,16240,16220,511
|
|
20241113,101400,900297470,16220,16220,16240,16220,329
|
|
20241113,101300,894961060,16220,16180,16220,16170,146
|
|
20241113,101200,892598830,16210,16150,16210,16150,687
|
|
20241113,101100,881489200,16160,16150,16160,16150,108
|
|
20241113,101000,879744200,16140,16160,16160,16140,515
|
|
20241113,100900,871427070,16200,16170,16200,16140,585
|
|
20241113,100800,861969640,16160,16270,16280,16150,826
|
|
20241113,100700,848617670,16280,16180,16280,16170,1191
|
|
20241113,100600,829351160,16160,16260,16260,16160,2264
|
|
20241113,100500,792633810,16260,16260,16260,16260,78
|
|
20241113,100400,791365530,16250,16260,16260,16250,25
|
|
20241113,100300,790959260,16250,16320,16320,16250,17
|
|
20241113,100200,790682870,16260,16250,16260,16250,256
|
|
20241113,100100,786522740,16260,16280,16280,16260,378
|
|
20241113,100000,780371330,16370,16370,16370,16370,1
|
|
20241113,095900,780354960,16370,16350,16370,16260,757
|
|
20241113,095800,768014680,16360,16400,16400,16360,836
|
|
20241113,095700,754316560,16440,16440,16440,16400,421
|
|
20241113,095600,747405370,16440,16400,16440,16400,106
|
|
20241113,095500,745665250,16400,16400,16400,16400,10
|
|
20241113,095400,745501250,16450,16360,16450,16360,1570
|
|
20241113,095300,719712970,16360,16360,16440,16360,305
|
|
20241113,095200,714716260,16370,16420,16440,16370,656
|
|
20241113,095100,703959020,16440,16380,16440,16380,1034
|
|
20241113,095000,686976450,16380,16400,16400,16370,86
|
|
20241113,094900,685567950,16360,16360,16360,16360,16
|
|
20241113,094800,685306190,16360,16360,16360,16360,292
|
|
20241113,094700,680529070,16360,16420,16420,16360,191
|
|
20241113,094600,677403210,16420,16420,16420,16370,308
|
|
20241113,094500,672350240,16450,16450,16450,16360,1958
|
|
20241113,094400,640181070,16450,16400,16450,16350,1713
|
|
20241113,094300,612085370,16400,16240,16400,16240,2010
|
|
20241113,094200,579207340,16350,16350,16350,16240,1291
|
|
20241113,094100,558175470,16350,16350,16350,16320,536
|
|
20241113,094000,549426030,16320,16340,16370,16320,361
|
|
20241113,093900,543525440,16370,16390,16390,16370,122
|
|
20241113,093800,541526770,16390,16420,16420,16390,537
|
|
20241113,093700,532716930,16420,16450,16470,16370,875
|
|
20241113,093600,518334100,16470,16470,16500,16450,2455
|
|
20241113,093500,477868740,16470,16210,16480,16210,4602
|
|
20241113,093400,402552890,16180,16180,16180,16160,606
|
|
20241113,093300,392748790,16180,16260,16260,16160,341
|
|
20241113,093200,387222200,16230,16210,16230,16210,798
|
|
20241113,093100,374275790,16210,16110,16210,16110,353
|
|
20241113,093000,368573500,16120,15950,16120,15950,549
|
|
20241113,092900,359776720,15950,15990,15990,15950,155
|
|
20241113,092800,357304150,15970,15960,15990,15950,1075
|
|
20241113,092700,340146950,15960,15980,15980,15960,60
|
|
20241113,092600,339189210,15950,15940,15950,15940,72
|
|
20241113,092500,338040820,15940,15960,15960,15940,175
|
|
20241113,092400,335249330,15960,15960,15960,15960,126
|
|
20241113,092300,333238370,15960,15960,15960,15950,458
|
|
20241113,092200,325928700,15960,15960,15960,15940,853
|
|
20241113,092100,312327690,15960,16030,16030,15960,1089
|
|
20241113,092000,294906680,16030,16040,16040,16030,167
|
|
20241113,091900,292229620,16030,16170,16170,16030,307
|
|
20241113,091800,287301680,16060,16090,16090,16060,1423
|
|
20241113,091700,264418510,16090,16110,16110,16080,710
|
|
20241113,091600,252994340,16110,16190,16190,16110,942
|
|
20241113,091500,237760150,16190,16200,16220,16190,346
|
|
20241113,091400,232156160,16230,16300,16300,16230,712
|
|
20241113,091300,220552580,16310,16190,16310,16090,2194
|
|
20241113,091200,184928290,16200,15950,16200,15950,2101
|
|
20241113,091100,151087040,16000,15980,16000,15910,1557
|
|
20241113,091000,126247640,15930,15990,15990,15930,267
|
|
20241113,090900,121982330,16000,15950,16000,15930,598
|
|
20241113,090800,112416100,16000,16000,16080,15960,629
|
|
20241113,090700,102354840,16000,16050,16100,16000,906
|
|
20241113,090600,87843880,16050,16050,16050,16050,8
|
|
20241113,090500,87715480,16010,16050,16050,16010,56
|
|
20241113,090400,86816730,16050,16100,16100,16050,1099
|
|
20241113,090300,69160620,16080,16100,16150,16050,325
|
|
20241113,090200,63933510,16100,16050,16140,16050,283
|
|
20241113,090100,59383080,16050,16050,16050,16050,93
|
|
20241113,090000,57890430,16050,15910,16050,15910,3631
|