719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,205600,2514476490,15500,15500,15500,15500,4214
|
|
20241115,205500,2514476490,15500,15500,15500,15500,0
|
|
20241115,205400,2514476490,15500,15500,15500,15500,0
|
|
20241115,205300,2514476490,15500,15500,15500,15500,0
|
|
20241115,205200,2514476490,15500,15500,15500,15500,0
|
|
20241115,205100,2514476490,15500,15500,15500,15500,0
|
|
20241115,205000,2514476490,15500,15500,15500,15500,0
|
|
20241115,204900,2514476490,15500,15500,15500,15500,0
|
|
20241115,204800,2514476490,15500,15500,15500,15500,0
|
|
20241115,204700,2514476490,15500,15500,15500,15500,0
|
|
20241115,204600,2514476490,15500,15500,15500,15500,0
|
|
20241115,204500,2514476490,15500,15500,15500,15500,0
|
|
20241115,204400,2514476490,15500,15500,15500,15500,0
|
|
20241115,204300,2514476490,15500,15500,15500,15500,0
|
|
20241115,204200,2514476490,15500,15500,15500,15500,0
|
|
20241115,204100,2514476490,15500,15500,15500,15500,0
|
|
20241115,204000,2514476490,15500,15500,15500,15500,0
|
|
20241115,203900,2514476490,15500,15500,15500,15500,0
|
|
20241115,203800,2514476490,15500,15500,15500,15500,0
|
|
20241115,203700,2514476490,15500,15500,15500,15500,0
|
|
20241115,203600,2514476490,15500,15500,15500,15500,0
|
|
20241115,203500,2514476490,15500,15500,15500,15500,0
|
|
20241115,203400,2514476490,15500,15500,15500,15500,0
|
|
20241115,203300,2514476490,15500,15500,15500,15500,0
|
|
20241115,203200,2514476490,15500,15500,15500,15500,0
|
|
20241115,203100,2514476490,15500,15500,15500,15500,0
|
|
20241115,203000,2514476490,15500,15500,15500,15500,0
|
|
20241115,202900,2514476490,15500,15500,15500,15500,0
|
|
20241115,202800,2514476490,15500,15500,15500,15500,0
|
|
20241115,202700,2514476490,15500,15500,15500,15500,0
|
|
20241115,202600,2514476490,15500,15500,15500,15500,4214
|
|
20241115,202500,2514476490,15500,15500,15500,15500,0
|
|
20241115,202400,2514476490,15500,15500,15500,15500,0
|
|
20241115,202300,2514476490,15500,15500,15500,15500,0
|
|
20241115,202200,2514476490,15500,15500,15500,15500,0
|
|
20241115,202100,2514476490,15500,15500,15500,15500,0
|
|
20241115,202000,2514476490,15500,15500,15500,15500,0
|
|
20241115,201900,2514476490,15500,15500,15500,15500,0
|
|
20241115,201800,2514476490,15500,15500,15500,15500,0
|
|
20241115,201700,2514476490,15500,15500,15500,15500,0
|
|
20241115,201600,2514476490,15500,15500,15500,15500,0
|
|
20241115,201500,2514476490,15500,15500,15500,15500,0
|
|
20241115,201400,2514476490,15500,15500,15500,15500,0
|
|
20241115,201300,2514476490,15500,15500,15500,15500,0
|
|
20241115,201200,2514476490,15500,15500,15500,15500,0
|
|
20241115,201100,2514476490,15500,15500,15500,15500,0
|
|
20241115,201000,2514476490,15500,15500,15500,15500,0
|
|
20241115,200900,2514476490,15500,15500,15500,15500,0
|
|
20241115,200800,2514476490,15500,15500,15500,15500,0
|
|
20241115,200700,2514476490,15500,15500,15500,15500,0
|
|
20241115,200600,2514476490,15500,15500,15500,15500,0
|
|
20241115,200500,2514476490,15500,15500,15500,15500,0
|
|
20241115,200400,2514476490,15500,15500,15500,15500,0
|
|
20241115,200300,2514476490,15500,15500,15500,15500,0
|
|
20241115,200200,2514476490,15500,15500,15500,15500,0
|
|
20241115,200100,2514476490,15500,15500,15500,15500,0
|
|
20241115,200000,2514476490,15500,15500,15500,15500,0
|
|
20241115,195900,2514476490,15500,15500,15500,15500,0
|
|
20241115,195800,2514476490,15500,15500,15500,15500,0
|
|
20241115,195700,2514476490,15500,15500,15500,15500,0
|
|
20241115,195600,2514476490,15500,15500,15500,15500,4214
|
|
20241115,195500,2514476490,15500,15500,15500,15500,0
|
|
20241115,195400,2514476490,15500,15500,15500,15500,0
|
|
20241115,195300,2514476490,15500,15500,15500,15500,0
|
|
20241115,195200,2514476490,15500,15500,15500,15500,0
|
|
20241115,195100,2514476490,15500,15500,15500,15500,0
|
|
20241115,195000,2514476490,15500,15500,15500,15500,0
|
|
20241115,194900,2514476490,15500,15500,15500,15500,0
|
|
20241115,194800,2514476490,15500,15500,15500,15500,0
|
|
20241115,194700,2514476490,15500,15500,15500,15500,0
|
|
20241115,194600,2514476490,15500,15500,15500,15500,0
|
|
20241115,194500,2514476490,15500,15500,15500,15500,0
|
|
20241115,194400,2514476490,15500,15500,15500,15500,0
|
|
20241115,194300,2514476490,15500,15500,15500,15500,0
|
|
20241115,194200,2514476490,15500,15500,15500,15500,0
|
|
20241115,194100,2514476490,15500,15500,15500,15500,0
|
|
20241115,194000,2514476490,15500,15500,15500,15500,0
|
|
20241115,193900,2514476490,15500,15500,15500,15500,0
|
|
20241115,193800,2514476490,15500,15500,15500,15500,0
|
|
20241115,193700,2514476490,15500,15500,15500,15500,0
|
|
20241115,193600,2514476490,15500,15500,15500,15500,0
|
|
20241115,193500,2514476490,15500,15500,15500,15500,0
|
|
20241115,193400,2514476490,15500,15500,15500,15500,0
|
|
20241115,193300,2514476490,15500,15500,15500,15500,0
|
|
20241115,193200,2514476490,15500,15500,15500,15500,0
|
|
20241115,193100,2514476490,15500,15500,15500,15500,0
|
|
20241115,193000,2514476490,15500,15500,15500,15500,0
|
|
20241115,192900,2514476490,15500,15500,15500,15500,0
|
|
20241115,192800,2514476490,15500,15500,15500,15500,0
|
|
20241115,192700,2514476490,15500,15500,15500,15500,0
|
|
20241115,192600,2514476490,15500,15500,15500,15500,4214
|
|
20241115,192500,2514476490,15500,15500,15500,15500,0
|
|
20241115,192400,2514476490,15500,15500,15500,15500,0
|
|
20241115,192300,2514476490,15500,15500,15500,15500,0
|
|
20241115,192200,2514476490,15500,15500,15500,15500,0
|
|
20241115,192100,2514476490,15500,15500,15500,15500,0
|
|
20241115,192000,2514476490,15500,15500,15500,15500,0
|
|
20241115,191900,2514476490,15500,15500,15500,15500,0
|
|
20241115,191800,2514476490,15500,15500,15500,15500,0
|
|
20241115,191700,2514476490,15500,15500,15500,15500,0
|
|
20241115,191600,2514476490,15500,15500,15500,15500,0
|
|
20241115,191500,2514476490,15500,15500,15500,15500,0
|
|
20241115,191400,2514476490,15500,15500,15500,15500,0
|
|
20241115,191300,2514476490,15500,15500,15500,15500,0
|
|
20241115,191200,2514476490,15500,15500,15500,15500,0
|
|
20241115,191100,2514476490,15500,15500,15500,15500,0
|
|
20241115,191000,2514476490,15500,15500,15500,15500,0
|
|
20241115,190900,2514476490,15500,15500,15500,15500,0
|
|
20241115,190800,2514476490,15500,15500,15500,15500,0
|
|
20241115,190700,2514476490,15500,15500,15500,15500,0
|
|
20241115,190600,2514476490,15500,15500,15500,15500,0
|
|
20241115,190500,2514476490,15500,15500,15500,15500,0
|
|
20241115,190400,2514476490,15500,15500,15500,15500,0
|
|
20241115,190300,2514476490,15500,15500,15500,15500,0
|
|
20241115,190200,2514476490,15500,15500,15500,15500,0
|
|
20241115,190100,2514476490,15500,15500,15500,15500,0
|
|
20241115,190000,2514476490,15500,15500,15500,15500,0
|
|
20241115,185900,2514476490,15500,15500,15500,15500,0
|
|
20241115,185800,2514476490,15500,15500,15500,15500,0
|
|
20241115,185700,2514476490,15500,15500,15500,15500,0
|
|
20241115,185600,2514476490,15500,15500,15500,15500,4214
|
|
20241115,185500,2514476490,15500,15500,15500,15500,0
|
|
20241115,185400,2514476490,15500,15500,15500,15500,0
|
|
20241115,185300,2514476490,15500,15500,15500,15500,0
|
|
20241115,185200,2514476490,15500,15500,15500,15500,0
|
|
20241115,185100,2514476490,15500,15500,15500,15500,0
|
|
20241115,185000,2514476490,15500,15500,15500,15500,0
|
|
20241115,184900,2514476490,15500,15500,15500,15500,0
|
|
20241115,184800,2514476490,15500,15500,15500,15500,0
|
|
20241115,184700,2514476490,15500,15500,15500,15500,0
|
|
20241115,184600,2514476490,15500,15500,15500,15500,0
|
|
20241115,184500,2514476490,15500,15500,15500,15500,0
|
|
20241115,184400,2514476490,15500,15500,15500,15500,0
|
|
20241115,184300,2514476490,15500,15500,15500,15500,0
|
|
20241115,184200,2514476490,15500,15500,15500,15500,0
|
|
20241115,184100,2514476490,15500,15500,15500,15500,0
|
|
20241115,184000,2514476490,15500,15500,15500,15500,0
|
|
20241115,183900,2514476490,15500,15500,15500,15500,0
|
|
20241115,183800,2514476490,15500,15500,15500,15500,0
|
|
20241115,183700,2514476490,15500,15500,15500,15500,0
|
|
20241115,183600,2514476490,15500,15500,15500,15500,0
|
|
20241115,183500,2514476490,15500,15500,15500,15500,0
|
|
20241115,183400,2514476490,15500,15500,15500,15500,0
|
|
20241115,183300,2514476490,15500,15500,15500,15500,0
|
|
20241115,183200,2514476490,15500,15500,15500,15500,0
|
|
20241115,183100,2514476490,15500,15500,15500,15500,0
|
|
20241115,183000,2514476490,15500,15500,15500,15500,0
|
|
20241115,182900,2514476490,15500,15500,15500,15500,0
|
|
20241115,182800,2514476490,15500,15500,15500,15500,0
|
|
20241115,182700,2514476490,15500,15500,15500,15500,0
|
|
20241115,182600,2514476490,15500,15500,15500,15500,4214
|
|
20241115,182500,2514476490,15500,15500,15500,15500,0
|
|
20241115,182400,2514476490,15500,15500,15500,15500,0
|
|
20241115,182300,2514476490,15500,15500,15500,15500,0
|
|
20241115,182200,2514476490,15500,15500,15500,15500,0
|
|
20241115,182100,2514476490,15500,15500,15500,15500,0
|
|
20241115,182000,2514476490,15500,15500,15500,15500,0
|
|
20241115,181900,2514476490,15500,15500,15500,15500,0
|
|
20241115,181800,2514476490,15500,15500,15500,15500,0
|
|
20241115,181700,2514476490,15500,15500,15500,15500,0
|
|
20241115,181600,2514476490,15500,15500,15500,15500,0
|
|
20241115,181500,2514476490,15500,15500,15500,15500,0
|
|
20241115,181400,2514476490,15500,15500,15500,15500,0
|
|
20241115,181300,2514476490,15500,15500,15500,15500,0
|
|
20241115,181200,2514476490,15500,15500,15500,15500,0
|
|
20241115,181100,2514476490,15500,15500,15500,15500,0
|
|
20241115,181000,2514476490,15500,15500,15500,15500,0
|
|
20241115,180900,2514476490,15500,15500,15500,15500,0
|
|
20241115,180800,2514476490,15500,15500,15500,15500,0
|
|
20241115,180700,2514476490,15500,15500,15500,15500,0
|
|
20241115,180600,2514476490,15500,15500,15500,15500,0
|
|
20241115,180500,2514476490,15500,15500,15500,15500,0
|
|
20241115,180400,2514476490,15500,15500,15500,15500,0
|
|
20241115,180300,2514476490,15500,15500,15500,15500,0
|
|
20241115,180200,2514476490,15500,15500,15500,15500,0
|
|
20241115,180100,2514476490,15500,15500,15500,15500,0
|
|
20241115,180000,2514476490,15500,15500,15500,15500,0
|
|
20241115,175900,2514476490,15500,15500,15500,15500,0
|
|
20241115,175800,2514476490,15500,15500,15500,15500,0
|
|
20241115,175700,2514476490,15500,15500,15500,15500,0
|
|
20241115,175600,2514476490,15500,15500,15500,15500,4214
|
|
20241115,175500,2514476490,15500,15500,15500,15500,0
|
|
20241115,175400,2514476490,15500,15500,15500,15500,0
|
|
20241115,175300,2514476490,15500,15500,15500,15500,0
|
|
20241115,175200,2514476490,15500,15500,15500,15500,0
|
|
20241115,175100,2514476490,15500,15500,15500,15500,0
|
|
20241115,175000,2514476490,15500,15500,15500,15500,0
|
|
20241115,174900,2514476490,15500,15500,15500,15500,0
|
|
20241115,174800,2514476490,15500,15500,15500,15500,0
|
|
20241115,174700,2514476490,15500,15500,15500,15500,0
|
|
20241115,174600,2514476490,15500,15500,15500,15500,0
|
|
20241115,174500,2514476490,15500,15500,15500,15500,0
|
|
20241115,174400,2514476490,15500,15500,15500,15500,0
|
|
20241115,174300,2514476490,15500,15500,15500,15500,0
|
|
20241115,174200,2514476490,15500,15500,15500,15500,0
|
|
20241115,174100,2514476490,15500,15500,15500,15500,0
|
|
20241115,174000,2514476490,15500,15500,15500,15500,0
|
|
20241115,173900,2514476490,15500,15500,15500,15500,0
|
|
20241115,173800,2514476490,15500,15500,15500,15500,0
|
|
20241115,173700,2514476490,15500,15500,15500,15500,0
|
|
20241115,173600,2514476490,15500,15500,15500,15500,0
|
|
20241115,173500,2514476490,15500,15500,15500,15500,0
|
|
20241115,173400,2514476490,15500,15500,15500,15500,0
|
|
20241115,173300,2514476490,15500,15500,15500,15500,0
|
|
20241115,173200,2514476490,15500,15500,15500,15500,0
|
|
20241115,173100,2514476490,15500,15500,15500,15500,0
|
|
20241115,173000,2514476490,15500,15500,15500,15500,0
|
|
20241115,172900,2514476490,15500,15500,15500,15500,0
|
|
20241115,172800,2514476490,15500,15500,15500,15500,0
|
|
20241115,172700,2514476490,15500,15500,15500,15500,0
|
|
20241115,172600,2514476490,15500,15500,15500,15500,4214
|
|
20241115,172500,2514476490,15500,15500,15500,15500,0
|
|
20241115,172400,2514476490,15500,15500,15500,15500,0
|
|
20241115,172300,2514476490,15500,15500,15500,15500,0
|
|
20241115,172200,2514476490,15500,15500,15500,15500,0
|
|
20241115,172100,2514476490,15500,15500,15500,15500,0
|
|
20241115,172000,2514476490,15500,15500,15500,15500,0
|
|
20241115,171900,2514476490,15500,15500,15500,15500,0
|
|
20241115,171800,2514476490,15500,15500,15500,15500,0
|
|
20241115,171700,2514476490,15500,15500,15500,15500,0
|
|
20241115,171600,2514476490,15500,15500,15500,15500,0
|
|
20241115,171500,2514476490,15500,15500,15500,15500,0
|
|
20241115,171400,2514476490,15500,15500,15500,15500,0
|
|
20241115,171300,2514476490,15500,15500,15500,15500,0
|
|
20241115,171200,2514476490,15500,15500,15500,15500,0
|
|
20241115,171100,2514476490,15500,15500,15500,15500,0
|
|
20241115,171000,2514476490,15500,15500,15500,15500,0
|
|
20241115,170900,2514476490,15500,15500,15500,15500,0
|
|
20241115,170800,2514476490,15500,15500,15500,15500,0
|
|
20241115,170700,2514476490,15500,15500,15500,15500,0
|
|
20241115,170600,2514476490,15500,15500,15500,15500,0
|
|
20241115,170500,2514476490,15500,15500,15500,15500,0
|
|
20241115,170400,2514476490,15500,15500,15500,15500,0
|
|
20241115,170300,2514476490,15500,15500,15500,15500,0
|
|
20241115,170200,2514476490,15500,15500,15500,15500,0
|
|
20241115,170100,2514476490,15500,15500,15500,15500,0
|
|
20241115,170000,2514476490,15500,15500,15500,15500,0
|
|
20241115,165900,2514476490,15500,15500,15500,15500,0
|
|
20241115,165800,2514476490,15500,15500,15500,15500,0
|
|
20241115,165700,2514476490,15500,15500,15500,15500,0
|
|
20241115,165600,2514476490,15500,15500,15500,15500,4214
|
|
20241115,165500,2514476490,15500,15500,15500,15500,0
|
|
20241115,165400,2514476490,15500,15500,15500,15500,0
|
|
20241115,165300,2514476490,15500,15500,15500,15500,0
|
|
20241115,165200,2514476490,15500,15500,15500,15500,0
|
|
20241115,165100,2514476490,15500,15500,15500,15500,0
|
|
20241115,165000,2514476490,15500,15500,15500,15500,0
|
|
20241115,164900,2514476490,15500,15500,15500,15500,0
|
|
20241115,164800,2514476490,15500,15500,15500,15500,0
|
|
20241115,164700,2514476490,15500,15500,15500,15500,0
|
|
20241115,164600,2514476490,15500,15500,15500,15500,0
|
|
20241115,164500,2514476490,15500,15500,15500,15500,0
|
|
20241115,164400,2514476490,15500,15500,15500,15500,0
|
|
20241115,164300,2514476490,15500,15500,15500,15500,0
|
|
20241115,164200,2514476490,15500,15500,15500,15500,0
|
|
20241115,164100,2514476490,15500,15500,15500,15500,0
|
|
20241115,164000,2514476490,15500,15500,15500,15500,0
|
|
20241115,163900,2514476490,15500,15500,15500,15500,0
|
|
20241115,163800,2514476490,15500,15500,15500,15500,0
|
|
20241115,163700,2514476490,15500,15500,15500,15500,0
|
|
20241115,163600,2514476490,15500,15500,15500,15500,0
|
|
20241115,163500,2514476490,15500,15500,15500,15500,0
|
|
20241115,163400,2514476490,15500,15500,15500,15500,0
|
|
20241115,163300,2514476490,15500,15500,15500,15500,0
|
|
20241115,163200,2514476490,15500,15500,15500,15500,0
|
|
20241115,163100,2514476490,15500,15500,15500,15500,0
|
|
20241115,163000,2514476490,15500,15500,15500,15500,0
|
|
20241115,162900,2514476490,15500,15500,15500,15500,0
|
|
20241115,162800,2514476490,15500,15500,15500,15500,0
|
|
20241115,162700,2514476490,15500,15500,15500,15500,0
|
|
20241115,162600,2514476490,15500,15500,15500,15500,4214
|
|
20241115,162500,2514476490,15500,15500,15500,15500,0
|
|
20241115,162400,2514476490,15500,15500,15500,15500,0
|
|
20241115,162300,2514476490,15500,15500,15500,15500,0
|
|
20241115,162200,2514476490,15500,15500,15500,15500,0
|
|
20241115,162100,2514476490,15500,15500,15500,15500,0
|
|
20241115,162000,2514476490,15500,15500,15500,15500,0
|
|
20241115,161900,2514476490,15500,15500,15500,15500,0
|
|
20241115,161800,2514476490,15500,15500,15500,15500,0
|
|
20241115,161700,2514476490,15500,15500,15500,15500,0
|
|
20241115,161600,2514476490,15500,15500,15500,15500,0
|
|
20241115,161500,2514476490,15500,15500,15500,15500,0
|
|
20241115,161400,2514476490,15500,15500,15500,15500,0
|
|
20241115,161300,2514476490,15500,15500,15500,15500,0
|
|
20241115,161200,2514476490,15500,15500,15500,15500,0
|
|
20241115,161100,2514476490,15500,15500,15500,15500,0
|
|
20241115,161000,2514476490,15500,15500,15500,15500,0
|
|
20241115,160900,2514476490,15500,15500,15500,15500,0
|
|
20241115,160800,2514476490,15500,15500,15500,15500,0
|
|
20241115,160700,2514476490,15500,15500,15500,15500,0
|
|
20241115,160600,2514476490,15500,15500,15500,15500,0
|
|
20241115,160500,2514476490,15500,15500,15500,15500,0
|
|
20241115,160400,2514476490,15500,15500,15500,15500,0
|
|
20241115,160300,2514476490,15500,15500,15500,15500,0
|
|
20241115,160200,2514476490,15500,15500,15500,15500,0
|
|
20241115,160100,2514476490,15500,15500,15500,15500,0
|
|
20241115,160000,2514476490,15500,15500,15500,15500,0
|
|
20241115,155900,2514476490,15500,15500,15500,15500,0
|
|
20241115,155800,2514476490,15500,15500,15500,15500,0
|
|
20241115,155700,2514476490,15500,15500,15500,15500,0
|
|
20241115,155600,2514476490,15500,15500,15500,15500,4214
|
|
20241115,155500,2514476490,15500,15500,15500,15500,0
|
|
20241115,155400,2514476490,15500,15500,15500,15500,0
|
|
20241115,155300,2514476490,15500,15500,15500,15500,0
|
|
20241115,155200,2514476490,15500,15500,15500,15500,0
|
|
20241115,155100,2514476490,15500,15500,15500,15500,0
|
|
20241115,155000,2514476490,15500,15500,15500,15500,0
|
|
20241115,154900,2514476490,15500,15500,15500,15500,0
|
|
20241115,154800,2514476490,15500,15500,15500,15500,0
|
|
20241115,154700,2514476490,15500,15500,15500,15500,0
|
|
20241115,154600,2514476490,15500,15500,15500,15500,0
|
|
20241115,154500,2514476490,15500,15500,15500,15500,0
|
|
20241115,154400,2514476490,15500,15500,15500,15500,0
|
|
20241115,154300,2514476490,15500,15500,15500,15500,0
|
|
20241115,154200,2514476490,15500,15500,15500,15500,0
|
|
20241115,154100,2514476490,15500,15500,15500,15500,0
|
|
20241115,154000,2514476490,15500,15500,15500,15500,0
|
|
20241115,153900,2514476490,15500,15500,15500,15500,0
|
|
20241115,153800,2514476490,15500,15500,15500,15500,0
|
|
20241115,153700,2514476490,15500,15500,15500,15500,0
|
|
20241115,153600,2514476490,15500,15500,15500,15500,0
|
|
20241115,153500,2514476490,15500,15500,15500,15500,0
|
|
20241115,153400,2514476490,15500,15500,15500,15500,0
|
|
20241115,153300,2514476490,15500,15500,15500,15500,0
|
|
20241115,153200,2514476490,15500,15500,15500,15500,0
|
|
20241115,153100,2514476490,15500,15500,15500,15500,0
|
|
20241115,153000,2514476490,15500,15500,15500,15500,4214
|
|
20241115,152900,2449159490,15500,15500,15500,15500,0
|
|
20241115,152800,2449159490,15500,15500,15500,15500,0
|
|
20241115,152700,2449159490,15500,15500,15500,15500,0
|
|
20241115,152600,2449159490,15500,15500,15500,15500,0
|
|
20241115,152500,2449159490,15500,15500,15500,15500,0
|
|
20241115,152400,2449159490,15500,15500,15500,15500,0
|
|
20241115,152300,2449159490,15500,15500,15500,15500,0
|
|
20241115,152200,2449159490,15500,15500,15500,15500,0
|
|
20241115,152100,2449159490,15500,15500,15500,15500,0
|
|
20241115,152000,2449159490,15500,15500,15500,15500,0
|
|
20241115,151900,2449159490,15500,15510,15510,15450,85
|
|
20241115,151800,2447843050,15460,15530,15530,15460,210
|
|
20241115,151700,2444590200,15530,15470,15550,15420,739
|
|
20241115,151600,2433165470,15460,15480,15550,15460,815
|
|
20241115,151500,2420560300,15570,15510,15570,15460,589
|
|
20241115,151400,2411443320,15500,15590,15590,15500,1510
|
|
20241115,151300,2388033250,15510,15590,15590,15510,739
|
|
20241115,151200,2376563820,15540,15530,15550,15510,2600
|
|
20241115,151100,2336162540,15540,15580,15590,15540,6176
|
|
20241115,151000,2240060940,15590,15600,15600,15580,407
|
|
20241115,150900,2233713190,15610,15630,15630,15600,580
|
|
20241115,150800,2224659450,15620,15660,15660,15620,1865
|
|
20241115,150700,2195486820,15660,15640,15670,15640,134
|
|
20241115,150600,2193389190,15680,15640,15680,15640,138
|
|
20241115,150500,2191226830,15650,15630,15700,15630,155
|
|
20241115,150400,2188802980,15710,15650,15710,15630,143
|
|
20241115,150300,2186566050,15650,15700,15720,15640,1743
|
|
20241115,150200,2159281190,15700,15680,15700,15680,132
|
|
20241115,150100,2157211410,15680,15680,15680,15680,420
|
|
20241115,150000,2150625810,15700,15730,15730,15700,595
|
|
20241115,145900,2141275510,15720,15720,15720,15700,98
|
|
20241115,145800,2139735910,15720,15710,15720,15710,33
|
|
20241115,145700,2139217180,15800,15800,15800,15790,519
|
|
20241115,145600,2131017980,15800,15690,15810,15690,345
|
|
20241115,145500,2125593330,15700,15700,15700,15660,197
|
|
20241115,145400,2122502350,15680,15690,15700,15680,26
|
|
20241115,145300,2122094420,15690,15570,15710,15570,9
|
|
20241115,145200,2121953910,15700,15810,15810,15570,1758
|
|
20241115,145100,2094470940,15700,15820,15820,15700,129
|
|
20241115,145000,2092430400,15820,15810,15820,15550,3271
|
|
20241115,144900,2041101480,15840,15840,15840,15840,0
|
|
20241115,144800,2041101480,15840,15840,15840,15840,0
|
|
20241115,144700,2041101480,15840,15800,15840,15800,1410
|
|
20241115,144600,2018775120,15810,15810,15810,15810,11
|
|
20241115,144500,2018601210,15810,15820,15820,15810,328
|
|
20241115,144400,2013412860,15830,15830,15830,15830,111
|
|
20241115,144300,2011655730,15840,15840,15840,15840,118
|
|
20241115,144200,2009786610,15840,15840,15840,15840,70
|
|
20241115,144100,2008677810,15840,15850,15850,15840,196
|
|
20241115,144000,2005571220,15850,15870,15870,15850,81
|
|
20241115,143900,2004286930,15870,15870,15870,15870,22
|
|
20241115,143800,2003937790,15870,15870,15870,15870,622
|
|
20241115,143700,1994066650,15870,15870,15870,15870,13
|
|
20241115,143600,1993860340,15870,15800,15870,15800,3304
|
|
20241115,143500,1941552920,15800,15800,15800,15800,16
|
|
20241115,143400,1941300120,15840,15800,15840,15800,426
|
|
20241115,143300,1934558400,15790,15780,15790,15780,37
|
|
20241115,143200,1933974530,15780,15780,15780,15780,80
|
|
20241115,143100,1932712130,15760,15790,15790,15760,268
|
|
20241115,143000,1928482210,15780,15790,15790,15780,40
|
|
20241115,142900,1927850690,15780,15780,15780,15780,75
|
|
20241115,142800,1926667190,15780,15780,15780,15780,149
|
|
20241115,142700,1924315970,15780,15800,15800,15780,44
|
|
20241115,142600,1923621630,15800,15790,15800,15790,196
|
|
20241115,142500,1920526090,15800,15800,15800,15800,100
|
|
20241115,142400,1918946090,15800,15800,15800,15800,121
|
|
20241115,142300,1917034290,15800,15800,15800,15800,252
|
|
20241115,142200,1913052690,15800,15800,15800,15800,31
|
|
20241115,142100,1912562890,15800,15810,15810,15800,58
|
|
20241115,142000,1911646390,15810,15820,15820,15810,284
|
|
20241115,141900,1907156330,15820,15850,15850,15820,13
|
|
20241115,141800,1906950610,15830,15830,15830,15830,1
|
|
20241115,141700,1906934780,15820,15810,15840,15810,195
|
|
20241115,141600,1903849730,15810,15810,15810,15810,0
|
|
20241115,141500,1903849730,15810,15840,15840,15810,231
|
|
20241115,141400,1900195510,15810,15850,15850,15810,136
|
|
20241115,141300,1898043910,15850,15850,15850,15850,128
|
|
20241115,141200,1896015110,15850,15830,15850,15830,933
|
|
20241115,141100,1881237430,15830,15790,15830,15790,453
|
|
20241115,141000,1874082260,15790,15790,15790,15790,132
|
|
20241115,140900,1871997980,15790,15820,15820,15790,31
|
|
20241115,140800,1871507800,15820,15800,15820,15800,595
|
|
20241115,140700,1862106200,15780,15780,15780,15780,18
|
|
20241115,140600,1861822160,15790,15810,15810,15790,445
|
|
20241115,140500,1854791160,15820,15820,15820,15820,83
|
|
20241115,140400,1853478100,15810,15810,15810,15810,170
|
|
20241115,140300,1850790400,15810,15810,15810,15810,34
|
|
20241115,140200,1850252860,15810,15810,15810,15810,7
|
|
20241115,140100,1850142190,15810,15780,15810,15780,815
|
|
20241115,140000,1837269770,15780,15770,15780,15770,8
|
|
20241115,135900,1837143600,15770,15740,15770,15740,341
|
|
20241115,135800,1831775410,15760,15750,15760,15740,133
|
|
20241115,135700,1829680680,15750,15750,15750,15750,113
|
|
20241115,135600,1827900930,15750,15750,15750,15750,2
|
|
20241115,135500,1827869430,15750,15750,15750,15750,10
|
|
20241115,135400,1827711930,15750,15740,15750,15740,25
|
|
20241115,135300,1827318420,15730,15730,15730,15730,6
|
|
20241115,135200,1827224040,15690,15690,15690,15690,84
|
|
20241115,135100,1825906080,15690,15690,15690,15690,0
|
|
20241115,135000,1825906080,15690,15690,15690,15690,0
|
|
20241115,134900,1825906080,15690,15690,15690,15690,0
|
|
20241115,134800,1825906080,15690,15690,15690,15690,738
|
|
20241115,134700,1814326860,15690,15690,15690,15690,232
|
|
20241115,134600,1810686780,15700,15700,15700,15700,1057
|
|
20241115,134500,1794091880,15700,15700,15700,15700,42
|
|
20241115,134400,1793432480,15690,15760,15760,15690,133
|
|
20241115,134300,1791342070,15760,15760,15760,15760,49
|
|
20241115,134200,1790569830,15690,15700,15700,15690,160
|
|
20241115,134100,1788059170,15690,15690,15690,15690,86
|
|
20241115,134000,1786709830,15690,15690,15690,15690,27
|
|
20241115,133900,1786286200,15700,15700,15700,15700,1
|
|
20241115,133800,1786270500,15690,15690,15690,15690,71
|
|
20241115,133700,1785156510,15690,15700,15700,15690,84
|
|
20241115,133600,1783838540,15700,15700,15700,15700,65
|
|
20241115,133500,1782818040,15780,15780,15780,15780,1
|
|
20241115,133400,1782802260,15700,15700,15700,15700,130
|
|
20241115,133300,1780761260,15700,15700,15700,15700,150
|
|
20241115,133200,1778406260,15780,15730,15780,15730,50
|
|
20241115,133100,1777617810,15730,15730,15730,15730,0
|
|
20241115,133000,1777617810,15730,15690,15730,15680,29
|
|
20241115,132900,1777162250,15690,15690,15690,15690,5
|
|
20241115,132800,1777083800,15690,15690,15690,15690,195
|
|
20241115,132700,1774024250,15700,15700,15700,15700,1
|
|
20241115,132600,1774008550,15680,15680,15680,15680,0
|
|
20241115,132500,1774008550,15680,15730,15730,15680,8
|
|
20241115,132400,1773883060,15720,15720,15720,15720,0
|
|
20241115,132300,1773883060,15720,15720,15720,15720,12
|
|
20241115,132200,1773694420,15730,15690,15730,15640,1094
|
|
20241115,132100,1756569720,15700,15710,15710,15700,139
|
|
20241115,132000,1754387120,15710,15710,15710,15710,430
|
|
20241115,131900,1747631820,15720,15720,15720,15720,3
|
|
20241115,131800,1747584660,15720,15730,15730,15720,79
|
|
20241115,131700,1746342690,15730,15740,15740,15730,130
|
|
20241115,131600,1744296630,15750,15770,15780,15750,234
|
|
20241115,131500,1740610690,15780,15790,15790,15780,135
|
|
20241115,131400,1738480340,15800,15800,15800,15800,30
|
|
20241115,131300,1738006340,15810,15810,15810,15810,2
|
|
20241115,131200,1737974720,15810,15810,15810,15810,172
|
|
20241115,131100,1735255400,15810,15810,15810,15810,100
|
|
20241115,131000,1733674400,15810,15750,15810,15750,1261
|
|
20241115,130900,1713779820,15750,15740,15750,15740,175
|
|
20241115,130800,1711025180,15730,15730,15730,15730,10
|
|
20241115,130700,1710867880,15740,15730,15740,15730,66
|
|
20241115,130600,1709829570,15730,15730,15730,15730,50
|
|
20241115,130500,1709043070,15750,15770,15770,15750,7
|
|
20241115,130400,1708932800,15710,15710,15710,15710,11
|
|
20241115,130300,1708759990,15710,15710,15710,15710,0
|
|
20241115,130200,1708759990,15710,15700,15710,15700,84
|
|
20241115,130100,1707440820,15700,15760,15770,15700,343
|
|
20241115,130000,1702050900,15770,15770,15770,15770,12
|
|
20241115,125900,1701861660,15760,15760,15760,15760,7
|
|
20241115,125800,1701751340,15730,15750,15750,15730,159
|
|
20241115,125700,1699247970,15760,15760,15760,15760,10
|
|
20241115,125600,1699090370,15760,15760,15760,15760,183
|
|
20241115,125500,1696206290,15760,15760,15760,15760,0
|
|
20241115,125400,1696206290,15760,15760,15760,15760,61
|
|
20241115,125300,1695244930,15760,15760,15760,15760,10
|
|
20241115,125200,1695087330,15780,15790,15790,15780,98
|
|
20241115,125100,1693540290,15790,15790,15790,15790,0
|
|
20241115,125000,1693540290,15790,15750,15790,15750,54
|
|
20241115,124900,1692688080,15750,15780,15780,15750,35
|
|
20241115,124800,1692135810,15790,15790,15790,15790,0
|
|
20241115,124700,1692135810,15790,15740,15790,15740,230
|
|
20241115,124600,1688508210,15740,15740,15740,15740,0
|
|
20241115,124500,1688508210,15740,15740,15740,15740,71
|
|
20241115,124400,1687390670,15740,15740,15740,15740,0
|
|
20241115,124300,1687390670,15740,15740,15770,15730,106
|
|
20241115,124200,1685719920,15770,15770,15770,15770,22
|
|
20241115,124100,1685372980,15740,15740,15740,15740,1
|
|
20241115,124000,1685357240,15730,15730,15730,15730,792
|
|
20241115,123900,1672899080,15780,15780,15780,15780,6
|
|
20241115,123800,1672804400,15790,15790,15790,15790,16
|
|
20241115,123700,1672551760,15790,15790,15790,15790,40
|
|
20241115,123600,1671920160,15800,15800,15800,15800,0
|
|
20241115,123500,1671920160,15800,15800,15800,15800,12
|
|
20241115,123400,1671730560,15800,15800,15800,15800,5
|
|
20241115,123300,1671651560,15800,15800,15800,15800,21
|
|
20241115,123200,1671319760,15800,15740,15800,15710,14
|
|
20241115,123100,1671099370,15790,15790,15800,15790,3
|
|
20241115,123000,1671051990,15790,15790,15790,15790,10
|
|
20241115,122900,1670894090,15800,15770,15800,15770,13
|
|
20241115,122800,1670688990,15770,15750,15770,15750,33
|
|
20241115,122700,1670169210,15740,15710,15740,15710,216
|
|
20241115,122600,1666772210,15690,15690,15690,15690,0
|
|
20241115,122500,1666772210,15690,15700,15710,15690,25
|
|
20241115,122400,1666379560,15700,15680,15700,15680,277
|
|
20241115,122300,1662034250,15650,15650,15650,15650,1
|
|
20241115,122200,1662018600,15650,15650,15650,15650,1
|
|
20241115,122100,1662002950,15680,15620,15680,15620,883
|
|
20241115,122000,1648190570,15620,15620,15620,15620,445
|
|
20241115,121900,1641239670,15620,15610,15620,15570,8
|
|
20241115,121800,1641114970,15620,15620,15620,15620,0
|
|
20241115,121700,1641114970,15620,15610,15620,15610,288
|
|
20241115,121600,1636618850,15610,15610,15610,15600,191
|
|
20241115,121500,1633638530,15610,15610,15610,15610,1
|
|
20241115,121400,1633622920,15610,15600,15610,15600,196
|
|
20241115,121300,1630565290,15600,15600,15600,15600,10
|
|
20241115,121200,1630409290,15600,15600,15600,15550,172
|
|
20241115,121100,1627726640,15600,15540,15600,15540,2
|
|
20241115,121000,1627695500,15600,15580,15600,15580,201
|
|
20241115,120900,1624563900,15600,15600,15600,15600,1
|
|
20241115,120800,1624548300,15540,15600,15620,15540,228
|
|
20241115,120700,1620991120,15620,15620,15620,15620,100
|
|
20241115,120600,1619429120,15620,15580,15620,15580,72
|
|
20241115,120500,1618305240,15540,15540,15540,15540,0
|
|
20241115,120400,1618305240,15540,15540,15540,15540,0
|
|
20241115,120300,1618305240,15540,15540,15540,15500,1364
|
|
20241115,120200,1597150740,15540,15540,15540,15540,2
|
|
20241115,120100,1597119660,15540,15570,15570,15540,109
|
|
20241115,120000,1595424740,15580,15570,15580,15570,70
|
|
20241115,115900,1594334240,15570,15570,15570,15570,2
|
|
20241115,115800,1594303100,15580,15590,15590,15580,120
|
|
20241115,115700,1592433480,15630,15630,15630,15630,0
|
|
20241115,115600,1592433480,15630,15630,15630,15630,10
|
|
20241115,115500,1592277180,15580,15580,15580,15580,1
|
|
20241115,115400,1592261600,15580,15580,15580,15580,108
|
|
20241115,115300,1590578960,15580,15610,15610,15580,60
|
|
20241115,115200,1589643930,15640,15640,15640,15640,0
|
|
20241115,115100,1589643930,15640,15640,15640,15640,2
|
|
20241115,115000,1589612650,15650,15650,15650,15650,28
|
|
20241115,114900,1589174450,15650,15650,15650,15650,12
|
|
20241115,114800,1588986650,15650,15650,15650,15650,409
|
|
20241115,114700,1582585800,15650,15650,15650,15650,0
|
|
20241115,114600,1582585800,15650,15650,15650,15650,27
|
|
20241115,114500,1582163250,15650,15650,15650,15650,0
|
|
20241115,114400,1582163250,15650,15650,15650,15650,0
|
|
20241115,114300,1582163250,15650,15650,15650,15650,2
|
|
20241115,114200,1582131950,15650,15650,15650,15650,0
|
|
20241115,114100,1582131950,15650,15650,15650,15650,0
|
|
20241115,114000,1582131950,15650,15640,15650,15630,102
|
|
20241115,113900,1580537660,15640,15640,15650,15640,112
|
|
20241115,113800,1578785960,15650,15640,15650,15640,262
|
|
20241115,113700,1574688260,15620,15600,15620,15590,641
|
|
20241115,113600,1564686770,15600,15530,15600,15530,11
|
|
20241115,113500,1564515450,15600,15540,15600,15530,836
|
|
20241115,113400,1551495950,15540,15540,15540,15540,3
|
|
20241115,113300,1551449330,15600,15600,15600,15600,59
|
|
20241115,113200,1550528930,15600,15580,15600,15580,370
|
|
20241115,113100,1544761530,15580,15580,15580,15580,11
|
|
20241115,113000,1544590150,15580,15550,15580,15550,666
|
|
20241115,112900,1534229940,15500,15550,15550,15500,4
|
|
20241115,112800,1534167790,15570,15570,15570,15570,1
|
|
20241115,112700,1534152220,15490,15490,15490,15490,100
|
|
20241115,112600,1532603220,15490,15480,15510,15480,3236
|
|
20241115,112500,1482415440,15480,15510,15510,15480,1469
|
|
20241115,112400,1459645840,15510,15510,15510,15510,9
|
|
20241115,112300,1459506250,15510,15520,15520,15500,1627
|
|
20241115,112200,1434281910,15530,15520,15530,15510,21
|
|
20241115,112100,1433955980,15510,15540,15540,15510,107
|
|
20241115,112000,1432295740,15530,15540,15540,15510,533
|
|
20241115,111900,1424022700,15540,15550,15550,15540,100
|
|
20241115,111800,1422468120,15550,15550,15550,15550,47
|
|
20241115,111700,1421737270,15550,15560,15570,15550,187
|
|
20241115,111600,1418828130,15600,15600,15600,15570,364
|
|
20241115,111500,1413156040,15600,15610,15610,15600,71
|
|
20241115,111400,1412048420,15600,15600,15600,15600,1
|
|
20241115,111300,1412032820,15600,15600,15600,15600,0
|
|
20241115,111200,1412032820,15600,15610,15610,15600,285
|
|
20241115,111100,1407585920,15600,15610,15610,15600,100
|
|
20241115,111000,1406025000,15610,15610,15610,15610,2
|
|
20241115,110900,1405993780,15590,15590,15600,15590,29
|
|
20241115,110800,1405541520,15590,15600,15600,15590,270
|
|
20241115,110700,1401331080,15600,15590,15600,15590,253
|
|
20241115,110600,1397385480,15590,15630,15630,15580,1710
|
|
20241115,110500,1370721480,15660,15630,15660,15630,46
|
|
20241115,110400,1370002440,15640,15680,15680,15640,227
|
|
20241115,110300,1366447410,15680,15680,15680,15680,234
|
|
20241115,110200,1362778290,15690,15780,15780,15690,5877
|
|
20241115,110100,1270211180,15780,15800,15800,15780,2019
|
|
20241115,110000,1238325840,15800,15850,15900,15800,21
|
|
20241115,105900,1237993690,15800,15790,15900,15790,29
|
|
20241115,105800,1237535410,15790,15850,15850,15790,1404
|
|
20241115,105700,1215338060,15850,15850,15850,15850,17
|
|
20241115,105600,1215068610,15850,15860,15860,15850,59
|
|
20241115,105500,1214133440,15850,15900,15900,15850,204
|
|
20241115,105400,1210898090,15870,15900,15900,15870,46
|
|
20241115,105300,1210167720,15900,15900,15900,15900,4
|
|
20241115,105200,1210104120,15910,15970,15970,15900,276
|
|
20241115,105100,1205712560,15900,15900,15900,15900,7
|
|
20241115,105000,1205601260,15900,15940,15940,15900,103
|
|
20241115,104900,1203960040,15940,15940,15940,15940,74
|
|
20241115,104800,1202780480,15940,15940,15940,15920,22
|
|
20241115,104700,1202430080,15940,15940,15940,15940,12
|
|
20241115,104600,1202238800,15900,15970,15970,15900,337
|
|
20241115,104500,1196874750,15980,15930,15980,15930,22
|
|
20241115,104400,1196524240,15930,15990,15990,15930,10
|
|
20241115,104300,1196364640,16000,16000,16000,16000,101
|
|
20241115,104200,1194748640,16010,16010,16010,16010,32
|
|
20241115,104100,1194236320,16030,15940,16050,15940,3515
|
|
20241115,104000,1137952240,15940,15940,15940,15940,10
|
|
20241115,103900,1137792840,15940,15850,15940,15820,466
|
|
20241115,103800,1130413810,15850,15850,15850,15850,220
|
|
20241115,103700,1126926810,15850,15860,15860,15850,227
|
|
20241115,103600,1123328790,15870,15870,15870,15860,207
|
|
20241115,103500,1120043730,15950,15960,15960,15950,13
|
|
20241115,103400,1119836260,15970,15870,15970,15870,301
|
|
20241115,103300,1115047940,15880,15890,15890,15880,342
|
|
20241115,103200,1109616060,15910,15900,15910,15850,93
|
|
20241115,103100,1108140030,15910,15960,15970,15910,93
|
|
20241115,103000,1106660230,15900,15900,15900,15900,253
|
|
20241115,102900,1102637530,15900,15900,15980,15900,242
|
|
20241115,102800,1098783330,15900,15900,15900,15900,41
|
|
20241115,102700,1098131430,15990,15980,15990,15980,50
|
|
20241115,102600,1097332120,15990,15990,15990,15990,19
|
|
20241115,102500,1097028310,15990,15940,16000,15940,1369
|
|
20241115,102400,1075161980,15900,15860,15900,15860,320
|
|
20241115,102300,1070078810,15790,15800,15800,15790,413
|
|
20241115,102200,1063555980,15800,15870,15870,15800,113
|
|
20241115,102100,1061770440,15800,15800,15800,15800,0
|
|
20241115,102000,1061770440,15800,15870,15880,15800,329
|
|
20241115,101900,1056555920,15860,15880,15880,15860,5
|
|
20241115,101800,1056476600,15800,15790,15800,15790,114
|
|
20241115,101700,1054675430,15790,15810,15810,15790,312
|
|
20241115,101600,1049745000,15800,15800,15800,15800,50
|
|
20241115,101500,1048955000,15800,15800,15800,15800,0
|
|
20241115,101400,1048955000,15800,15800,15800,15800,0
|
|
20241115,101300,1048955000,15800,15800,15800,15790,1406
|
|
20241115,101200,1026751080,15790,15840,15840,15790,423
|
|
20241115,101100,1020063880,15940,15940,15940,15930,64
|
|
20241115,101000,1019044270,15830,15830,15830,15830,22
|
|
20241115,100900,1018696010,15830,15830,15830,15830,20
|
|
20241115,100800,1018379410,15830,15790,15830,15780,356
|
|
20241115,100700,1012752950,15800,15780,15800,15780,100
|
|
20241115,100600,1011174560,15800,15800,15800,15780,619
|
|
20241115,100500,1001404190,15780,15780,15780,15780,37
|
|
20241115,100400,1000820330,15790,15780,15790,15780,287
|
|
20241115,100300,996291460,15780,15820,15820,15780,622
|
|
20241115,100200,986467750,15830,15860,15860,15830,248
|
|
20241115,100100,982538740,15870,15870,15870,15870,7
|
|
20241115,100000,982427650,15870,15930,15930,15850,637
|
|
20241115,095900,972317520,15930,15900,15930,15870,387
|
|
20241115,095800,966172010,15940,15880,15940,15870,504
|
|
20241115,095700,958155030,15890,15950,15960,15890,790
|
|
20241115,095600,945562770,15960,15890,15960,15890,222
|
|
20241115,095500,942020890,15940,15950,15950,15870,28
|
|
20241115,095400,941574760,15970,15900,15970,15860,1237
|
|
20241115,095300,921879450,15960,15990,15990,15900,344
|
|
20241115,095200,916391360,16000,16000,16010,16000,1003
|
|
20241115,095100,900334440,16010,15950,16010,15950,1446
|
|
20241115,095000,877222470,15950,15950,15950,15950,223
|
|
20241115,094900,873665620,15910,15910,15910,15910,13
|
|
20241115,094800,873458790,15930,15940,15970,15930,220
|
|
20241115,094700,869950550,15930,15900,15930,15900,195
|
|
20241115,094600,866847180,15840,15890,15890,15840,57
|
|
20241115,094500,865941500,15910,15820,15910,15820,45
|
|
20241115,094400,865225740,15910,15830,15910,15830,158
|
|
20241115,094300,862720100,15800,15800,15800,15770,53
|
|
20241115,094200,861883380,15780,15810,15810,15780,93
|
|
20241115,094100,860414720,15800,15820,15820,15800,339
|
|
20241115,094000,855057620,15820,15830,15830,15820,343
|
|
20241115,093900,849628930,15830,15840,15840,15830,56
|
|
20241115,093800,848741960,15840,15910,15910,15840,1883
|
|
20241115,093700,818842280,15940,15980,15980,15940,481
|
|
20241115,093600,811169070,15970,15960,15970,15950,201
|
|
20241115,093500,807961130,15960,15980,15980,15960,389
|
|
20241115,093400,801748890,15970,15990,16000,15960,806
|
|
20241115,093300,788870240,16000,15960,16000,15950,1299
|
|
20241115,093200,768103880,15960,15960,15980,15960,457
|
|
20241115,093100,760809770,15960,15920,15960,15920,1002
|
|
20241115,093000,744829470,15900,15870,15900,15870,46
|
|
20241115,092900,744098310,15870,15890,15890,15860,688
|
|
20241115,092800,733179150,15870,15950,15960,15870,765
|
|
20241115,092700,720991110,15960,15960,15960,15950,498
|
|
20241115,092600,713046400,15950,15950,15990,15950,150
|
|
20241115,092500,710651420,15960,16000,16000,15950,688
|
|
20241115,092400,699669920,16000,16010,16010,15970,249
|
|
20241115,092300,695686700,16020,16010,16020,15960,260
|
|
20241115,092200,691532940,16020,16010,16020,15970,657
|
|
20241115,092100,681026670,15990,15990,16000,15990,251
|
|
20241115,092000,677012190,15990,15890,15990,15890,839
|
|
20241115,091900,663628570,15890,15920,15920,15890,1408
|
|
20241115,091800,641235380,15930,15980,15980,15930,838
|
|
20241115,091700,627859790,15980,15960,16000,15960,251
|
|
20241115,091600,623844200,15960,16020,16030,15960,1226
|
|
20241115,091500,604221800,16020,16010,16030,15990,1339
|
|
20241115,091400,582769200,16010,16040,16040,15970,1935
|
|
20241115,091300,551833870,16040,15930,16040,15930,4309
|
|
20241115,091200,482921260,15980,15970,16000,15950,3500
|
|
20241115,091100,426993380,15980,15680,16000,15680,2082
|
|
20241115,091000,393886020,15680,15580,15710,15580,599
|
|
20241115,090900,384528050,15720,15340,15720,15340,466
|
|
20241115,090800,377288090,15910,15940,15940,15200,8237
|
|
20241115,090700,247560080,15920,15980,15990,15920,2970
|
|
20241115,090600,200158650,15990,15940,15990,15880,3209
|
|
20241115,090500,148985690,15880,15850,15940,15790,3141
|
|
20241115,090400,99194090,15840,15600,15850,15600,2365
|
|
20241115,090300,62043660,15600,15390,15600,15390,822
|
|
20241115,090200,49314020,15370,15390,15390,15350,1477
|
|
20241115,090100,26592270,15390,15390,15600,15360,453
|
|
20241115,090000,19603260,15610,15280,15620,15280,975
|