733 lines
38 KiB
CSV
733 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,211000,4695338130,17430,17430,17430,17430,5141
|
|
20241127,210900,4695338130,17430,17430,17430,17430,0
|
|
20241127,210800,4695338130,17430,17430,17430,17430,0
|
|
20241127,210700,4695338130,17430,17430,17430,17430,0
|
|
20241127,210600,4695338130,17430,17430,17430,17430,0
|
|
20241127,210500,4695338130,17430,17430,17430,17430,0
|
|
20241127,210400,4695338130,17430,17430,17430,17430,0
|
|
20241127,210300,4695338130,17430,17430,17430,17430,0
|
|
20241127,210200,4695338130,17430,17430,17430,17430,0
|
|
20241127,210100,4695338130,17430,17430,17430,17430,0
|
|
20241127,210000,4695338130,17430,17430,17430,17430,0
|
|
20241127,205900,4695338130,17430,17430,17430,17430,0
|
|
20241127,205800,4695338130,17430,17430,17430,17430,0
|
|
20241127,205700,4695338130,17430,17430,17430,17430,0
|
|
20241127,205600,4695338130,17430,17430,17430,17430,0
|
|
20241127,205500,4695338130,17430,17430,17430,17430,0
|
|
20241127,205400,4695338130,17430,17430,17430,17430,0
|
|
20241127,205300,4695338130,17430,17430,17430,17430,0
|
|
20241127,205200,4695338130,17430,17430,17430,17430,0
|
|
20241127,205100,4695338130,17430,17430,17430,17430,0
|
|
20241127,205000,4695338130,17430,17430,17430,17430,0
|
|
20241127,204900,4695338130,17430,17430,17430,17430,0
|
|
20241127,204800,4695338130,17430,17430,17430,17430,0
|
|
20241127,204700,4695338130,17430,17430,17430,17430,0
|
|
20241127,204600,4695338130,17430,17430,17430,17430,0
|
|
20241127,204500,4695338130,17430,17430,17430,17430,0
|
|
20241127,204400,4695338130,17430,17430,17430,17430,0
|
|
20241127,204300,4695338130,17430,17430,17430,17430,0
|
|
20241127,204200,4695338130,17430,17430,17430,17430,0
|
|
20241127,204100,4695338130,17430,17430,17430,17430,0
|
|
20241127,204000,4695338130,17430,17430,17430,17430,5141
|
|
20241127,203900,4695338130,17430,17430,17430,17430,0
|
|
20241127,203800,4695338130,17430,17430,17430,17430,0
|
|
20241127,203700,4695338130,17430,17430,17430,17430,0
|
|
20241127,203600,4695338130,17430,17430,17430,17430,0
|
|
20241127,203500,4695338130,17430,17430,17430,17430,0
|
|
20241127,203400,4695338130,17430,17430,17430,17430,0
|
|
20241127,203300,4695338130,17430,17430,17430,17430,0
|
|
20241127,203200,4695338130,17430,17430,17430,17430,0
|
|
20241127,203100,4695338130,17430,17430,17430,17430,0
|
|
20241127,203000,4695338130,17430,17430,17430,17430,0
|
|
20241127,202900,4695338130,17430,17430,17430,17430,0
|
|
20241127,202800,4695338130,17430,17430,17430,17430,0
|
|
20241127,202700,4695338130,17430,17430,17430,17430,0
|
|
20241127,202600,4695338130,17430,17430,17430,17430,0
|
|
20241127,202500,4695338130,17430,17430,17430,17430,0
|
|
20241127,202400,4695338130,17430,17430,17430,17430,0
|
|
20241127,202300,4695338130,17430,17430,17430,17430,0
|
|
20241127,202200,4695338130,17430,17430,17430,17430,0
|
|
20241127,202100,4695338130,17430,17430,17430,17430,0
|
|
20241127,202000,4695338130,17430,17430,17430,17430,0
|
|
20241127,201900,4695338130,17430,17430,17430,17430,0
|
|
20241127,201800,4695338130,17430,17430,17430,17430,0
|
|
20241127,201700,4695338130,17430,17430,17430,17430,0
|
|
20241127,201600,4695338130,17430,17430,17430,17430,0
|
|
20241127,201500,4695338130,17430,17430,17430,17430,0
|
|
20241127,201400,4695338130,17430,17430,17430,17430,0
|
|
20241127,201300,4695338130,17430,17430,17430,17430,0
|
|
20241127,201200,4695338130,17430,17430,17430,17430,0
|
|
20241127,201100,4695338130,17430,17430,17430,17430,0
|
|
20241127,201000,4695338130,17430,17430,17430,17430,5141
|
|
20241127,200900,4695338130,17430,17430,17430,17430,0
|
|
20241127,200800,4695338130,17430,17430,17430,17430,0
|
|
20241127,200700,4695338130,17430,17430,17430,17430,0
|
|
20241127,200600,4695338130,17430,17430,17430,17430,0
|
|
20241127,200500,4695338130,17430,17430,17430,17430,0
|
|
20241127,200400,4695338130,17430,17430,17430,17430,0
|
|
20241127,200300,4695338130,17430,17430,17430,17430,0
|
|
20241127,200200,4695338130,17430,17430,17430,17430,0
|
|
20241127,200100,4695338130,17430,17430,17430,17430,0
|
|
20241127,200000,4695338130,17430,17430,17430,17430,0
|
|
20241127,195900,4695338130,17430,17430,17430,17430,0
|
|
20241127,195800,4695338130,17430,17430,17430,17430,0
|
|
20241127,195700,4695338130,17430,17430,17430,17430,0
|
|
20241127,195600,4695338130,17430,17430,17430,17430,0
|
|
20241127,195500,4695338130,17430,17430,17430,17430,0
|
|
20241127,195400,4695338130,17430,17430,17430,17430,0
|
|
20241127,195300,4695338130,17430,17430,17430,17430,0
|
|
20241127,195200,4695338130,17430,17430,17430,17430,0
|
|
20241127,195100,4695338130,17430,17430,17430,17430,0
|
|
20241127,195000,4695338130,17430,17430,17430,17430,0
|
|
20241127,194900,4695338130,17430,17430,17430,17430,0
|
|
20241127,194800,4695338130,17430,17430,17430,17430,0
|
|
20241127,194700,4695338130,17430,17430,17430,17430,0
|
|
20241127,194600,4695338130,17430,17430,17430,17430,0
|
|
20241127,194500,4695338130,17430,17430,17430,17430,0
|
|
20241127,194400,4695338130,17430,17430,17430,17430,0
|
|
20241127,194300,4695338130,17430,17430,17430,17430,0
|
|
20241127,194200,4695338130,17430,17430,17430,17430,0
|
|
20241127,194100,4695338130,17430,17430,17430,17430,0
|
|
20241127,194000,4695338130,17430,17430,17430,17430,5141
|
|
20241127,193900,4695338130,17430,17430,17430,17430,0
|
|
20241127,193800,4695338130,17430,17430,17430,17430,0
|
|
20241127,193700,4695338130,17430,17430,17430,17430,0
|
|
20241127,193600,4695338130,17430,17430,17430,17430,0
|
|
20241127,193500,4695338130,17430,17430,17430,17430,0
|
|
20241127,193400,4695338130,17430,17430,17430,17430,0
|
|
20241127,193300,4695338130,17430,17430,17430,17430,0
|
|
20241127,193200,4695338130,17430,17430,17430,17430,0
|
|
20241127,193100,4695338130,17430,17430,17430,17430,0
|
|
20241127,193000,4695338130,17430,17430,17430,17430,0
|
|
20241127,192900,4695338130,17430,17430,17430,17430,0
|
|
20241127,192800,4695338130,17430,17430,17430,17430,0
|
|
20241127,192700,4695338130,17430,17430,17430,17430,0
|
|
20241127,192600,4695338130,17430,17430,17430,17430,0
|
|
20241127,192500,4695338130,17430,17430,17430,17430,0
|
|
20241127,192400,4695338130,17430,17430,17430,17430,0
|
|
20241127,192300,4695338130,17430,17430,17430,17430,0
|
|
20241127,192200,4695338130,17430,17430,17430,17430,0
|
|
20241127,192100,4695338130,17430,17430,17430,17430,0
|
|
20241127,192000,4695338130,17430,17430,17430,17430,0
|
|
20241127,191900,4695338130,17430,17430,17430,17430,0
|
|
20241127,191800,4695338130,17430,17430,17430,17430,0
|
|
20241127,191700,4695338130,17430,17430,17430,17430,0
|
|
20241127,191600,4695338130,17430,17430,17430,17430,0
|
|
20241127,191500,4695338130,17430,17430,17430,17430,0
|
|
20241127,191400,4695338130,17430,17430,17430,17430,0
|
|
20241127,191300,4695338130,17430,17430,17430,17430,0
|
|
20241127,191200,4695338130,17430,17430,17430,17430,0
|
|
20241127,191100,4695338130,17430,17430,17430,17430,0
|
|
20241127,191000,4695338130,17430,17430,17430,17430,5141
|
|
20241127,190900,4695338130,17430,17430,17430,17430,0
|
|
20241127,190800,4695338130,17430,17430,17430,17430,0
|
|
20241127,190700,4695338130,17430,17430,17430,17430,0
|
|
20241127,190600,4695338130,17430,17430,17430,17430,0
|
|
20241127,190500,4695338130,17430,17430,17430,17430,0
|
|
20241127,190400,4695338130,17430,17430,17430,17430,0
|
|
20241127,190300,4695338130,17430,17430,17430,17430,0
|
|
20241127,190200,4695338130,17430,17430,17430,17430,0
|
|
20241127,190100,4695338130,17430,17430,17430,17430,0
|
|
20241127,190000,4695338130,17430,17430,17430,17430,0
|
|
20241127,185900,4695338130,17430,17430,17430,17430,0
|
|
20241127,185800,4695338130,17430,17430,17430,17430,0
|
|
20241127,185700,4695338130,17430,17430,17430,17430,0
|
|
20241127,185600,4695338130,17430,17430,17430,17430,0
|
|
20241127,185500,4695338130,17430,17430,17430,17430,0
|
|
20241127,185400,4695338130,17430,17430,17430,17430,0
|
|
20241127,185300,4695338130,17430,17430,17430,17430,0
|
|
20241127,185200,4695338130,17430,17430,17430,17430,0
|
|
20241127,185100,4695338130,17430,17430,17430,17430,0
|
|
20241127,185000,4695338130,17430,17430,17430,17430,0
|
|
20241127,184900,4695338130,17430,17430,17430,17430,0
|
|
20241127,184800,4695338130,17430,17430,17430,17430,0
|
|
20241127,184700,4695338130,17430,17430,17430,17430,0
|
|
20241127,184600,4695338130,17430,17430,17430,17430,0
|
|
20241127,184500,4695338130,17430,17430,17430,17430,0
|
|
20241127,184400,4695338130,17430,17430,17430,17430,0
|
|
20241127,184300,4695338130,17430,17430,17430,17430,0
|
|
20241127,184200,4695338130,17430,17430,17430,17430,0
|
|
20241127,184100,4695338130,17430,17430,17430,17430,0
|
|
20241127,184000,4695338130,17430,17430,17430,17430,5141
|
|
20241127,183900,4695338130,17430,17430,17430,17430,0
|
|
20241127,183800,4695338130,17430,17430,17430,17430,0
|
|
20241127,183700,4695338130,17430,17430,17430,17430,0
|
|
20241127,183600,4695338130,17430,17430,17430,17430,0
|
|
20241127,183500,4695338130,17430,17430,17430,17430,0
|
|
20241127,183400,4695338130,17430,17430,17430,17430,0
|
|
20241127,183300,4695338130,17430,17430,17430,17430,0
|
|
20241127,183200,4695338130,17430,17430,17430,17430,0
|
|
20241127,183100,4695338130,17430,17430,17430,17430,0
|
|
20241127,183000,4695338130,17430,17430,17430,17430,0
|
|
20241127,182900,4695338130,17430,17430,17430,17430,0
|
|
20241127,182800,4695338130,17430,17430,17430,17430,0
|
|
20241127,182700,4695338130,17430,17430,17430,17430,0
|
|
20241127,182600,4695338130,17430,17430,17430,17430,0
|
|
20241127,182500,4695338130,17430,17430,17430,17430,0
|
|
20241127,182400,4695338130,17430,17430,17430,17430,0
|
|
20241127,182300,4695338130,17430,17430,17430,17430,0
|
|
20241127,182200,4695338130,17430,17430,17430,17430,0
|
|
20241127,182100,4695338130,17430,17430,17430,17430,0
|
|
20241127,182000,4695338130,17430,17430,17430,17430,0
|
|
20241127,181900,4695338130,17430,17430,17430,17430,0
|
|
20241127,181800,4695338130,17430,17430,17430,17430,0
|
|
20241127,181700,4695338130,17430,17430,17430,17430,0
|
|
20241127,181600,4695338130,17430,17430,17430,17430,0
|
|
20241127,181500,4695338130,17430,17430,17430,17430,0
|
|
20241127,181400,4695338130,17430,17430,17430,17430,0
|
|
20241127,181300,4695338130,17430,17430,17430,17430,0
|
|
20241127,181200,4695338130,17430,17430,17430,17430,0
|
|
20241127,181100,4695338130,17430,17430,17430,17430,0
|
|
20241127,181000,4695338130,17430,17430,17430,17430,5141
|
|
20241127,180900,4695338130,17430,17430,17430,17430,0
|
|
20241127,180800,4695338130,17430,17430,17430,17430,0
|
|
20241127,180700,4695338130,17430,17430,17430,17430,0
|
|
20241127,180600,4695338130,17430,17430,17430,17430,0
|
|
20241127,180500,4695338130,17430,17430,17430,17430,0
|
|
20241127,180400,4695338130,17430,17430,17430,17430,0
|
|
20241127,180300,4695338130,17430,17430,17430,17430,0
|
|
20241127,180200,4695338130,17430,17430,17430,17430,0
|
|
20241127,180100,4695338130,17430,17430,17430,17430,0
|
|
20241127,180000,4695338130,17430,17430,17430,17430,0
|
|
20241127,175900,4695338130,17430,17430,17430,17430,0
|
|
20241127,175800,4695338130,17430,17430,17430,17430,0
|
|
20241127,175700,4695338130,17430,17430,17430,17430,0
|
|
20241127,175600,4695338130,17430,17430,17430,17430,0
|
|
20241127,175500,4695338130,17430,17430,17430,17430,0
|
|
20241127,175400,4695338130,17430,17430,17430,17430,0
|
|
20241127,175300,4695338130,17430,17430,17430,17430,0
|
|
20241127,175200,4695338130,17430,17430,17430,17430,0
|
|
20241127,175100,4695338130,17430,17430,17430,17430,0
|
|
20241127,175000,4695338130,17430,17430,17430,17430,0
|
|
20241127,174900,4695338130,17430,17430,17430,17430,0
|
|
20241127,174800,4695338130,17430,17430,17430,17430,0
|
|
20241127,174700,4695338130,17430,17430,17430,17430,0
|
|
20241127,174600,4695338130,17430,17430,17430,17430,0
|
|
20241127,174500,4695338130,17430,17430,17430,17430,0
|
|
20241127,174400,4695338130,17430,17430,17430,17430,0
|
|
20241127,174300,4695338130,17430,17430,17430,17430,0
|
|
20241127,174200,4695338130,17430,17430,17430,17430,0
|
|
20241127,174100,4695338130,17430,17430,17430,17430,0
|
|
20241127,174000,4695338130,17430,17430,17430,17430,5141
|
|
20241127,173900,4695338130,17430,17430,17430,17430,0
|
|
20241127,173800,4695338130,17430,17430,17430,17430,0
|
|
20241127,173700,4695338130,17430,17430,17430,17430,0
|
|
20241127,173600,4695338130,17430,17430,17430,17430,0
|
|
20241127,173500,4695338130,17430,17430,17430,17430,0
|
|
20241127,173400,4695338130,17430,17430,17430,17430,0
|
|
20241127,173300,4695338130,17430,17430,17430,17430,0
|
|
20241127,173200,4695338130,17430,17430,17430,17430,0
|
|
20241127,173100,4695338130,17430,17430,17430,17430,0
|
|
20241127,173000,4695338130,17430,17430,17430,17430,0
|
|
20241127,172900,4695338130,17430,17430,17430,17430,0
|
|
20241127,172800,4695338130,17430,17430,17430,17430,0
|
|
20241127,172700,4695338130,17430,17430,17430,17430,0
|
|
20241127,172600,4695338130,17430,17430,17430,17430,0
|
|
20241127,172500,4695338130,17430,17430,17430,17430,0
|
|
20241127,172400,4695338130,17430,17430,17430,17430,0
|
|
20241127,172300,4695338130,17430,17430,17430,17430,0
|
|
20241127,172200,4695338130,17430,17430,17430,17430,0
|
|
20241127,172100,4695338130,17430,17430,17430,17430,0
|
|
20241127,172000,4695338130,17430,17430,17430,17430,0
|
|
20241127,171900,4695338130,17430,17430,17430,17430,0
|
|
20241127,171800,4695338130,17430,17430,17430,17430,0
|
|
20241127,171700,4695338130,17430,17430,17430,17430,0
|
|
20241127,171600,4695338130,17430,17430,17430,17430,0
|
|
20241127,171500,4695338130,17430,17430,17430,17430,0
|
|
20241127,171400,4695338130,17430,17430,17430,17430,0
|
|
20241127,171300,4695338130,17430,17430,17430,17430,0
|
|
20241127,171200,4695338130,17430,17430,17430,17430,0
|
|
20241127,171100,4695338130,17430,17430,17430,17430,0
|
|
20241127,171000,4695338130,17430,17430,17430,17430,5141
|
|
20241127,170900,4695338130,17430,17430,17430,17430,0
|
|
20241127,170800,4695338130,17430,17430,17430,17430,0
|
|
20241127,170700,4695338130,17430,17430,17430,17430,0
|
|
20241127,170600,4695338130,17430,17430,17430,17430,0
|
|
20241127,170500,4695338130,17430,17430,17430,17430,0
|
|
20241127,170400,4695338130,17430,17430,17430,17430,0
|
|
20241127,170300,4695338130,17430,17430,17430,17430,0
|
|
20241127,170200,4695338130,17430,17430,17430,17430,0
|
|
20241127,170100,4695338130,17430,17430,17430,17430,0
|
|
20241127,170000,4695338130,17430,17430,17430,17430,0
|
|
20241127,165900,4695338130,17430,17430,17430,17430,0
|
|
20241127,165800,4695338130,17430,17430,17430,17430,0
|
|
20241127,165700,4695338130,17430,17430,17430,17430,0
|
|
20241127,165600,4695338130,17430,17430,17430,17430,0
|
|
20241127,165500,4695338130,17430,17430,17430,17430,0
|
|
20241127,165400,4695338130,17430,17430,17430,17430,0
|
|
20241127,165300,4695338130,17430,17430,17430,17430,0
|
|
20241127,165200,4695338130,17430,17430,17430,17430,0
|
|
20241127,165100,4695338130,17430,17430,17430,17430,0
|
|
20241127,165000,4695338130,17430,17430,17430,17430,0
|
|
20241127,164900,4695338130,17430,17430,17430,17430,0
|
|
20241127,164800,4695338130,17430,17430,17430,17430,0
|
|
20241127,164700,4695338130,17430,17430,17430,17430,0
|
|
20241127,164600,4695338130,17430,17430,17430,17430,0
|
|
20241127,164500,4695338130,17430,17430,17430,17430,0
|
|
20241127,164400,4695338130,17430,17430,17430,17430,0
|
|
20241127,164300,4695338130,17430,17430,17430,17430,0
|
|
20241127,164200,4695338130,17430,17430,17430,17430,0
|
|
20241127,164100,4695338130,17430,17430,17430,17430,0
|
|
20241127,164000,4695338130,17430,17430,17430,17430,5141
|
|
20241127,163900,4695338130,17430,17430,17430,17430,0
|
|
20241127,163800,4695338130,17430,17430,17430,17430,0
|
|
20241127,163700,4695338130,17430,17430,17430,17430,0
|
|
20241127,163600,4695338130,17430,17430,17430,17430,0
|
|
20241127,163500,4695338130,17430,17430,17430,17430,0
|
|
20241127,163400,4695338130,17430,17430,17430,17430,0
|
|
20241127,163300,4695338130,17430,17430,17430,17430,0
|
|
20241127,163200,4695338130,17430,17430,17430,17430,0
|
|
20241127,163100,4695338130,17430,17430,17430,17430,0
|
|
20241127,163000,4695338130,17430,17430,17430,17430,0
|
|
20241127,162900,4695338130,17430,17430,17430,17430,0
|
|
20241127,162800,4695338130,17430,17430,17430,17430,0
|
|
20241127,162700,4695338130,17430,17430,17430,17430,0
|
|
20241127,162600,4695338130,17430,17430,17430,17430,0
|
|
20241127,162500,4695338130,17430,17430,17430,17430,0
|
|
20241127,162400,4695338130,17430,17430,17430,17430,0
|
|
20241127,162300,4695338130,17430,17430,17430,17430,0
|
|
20241127,162200,4695338130,17430,17430,17430,17430,0
|
|
20241127,162100,4695338130,17430,17430,17430,17430,0
|
|
20241127,162000,4695338130,17430,17430,17430,17430,0
|
|
20241127,161900,4695338130,17430,17430,17430,17430,0
|
|
20241127,161800,4695338130,17430,17430,17430,17430,0
|
|
20241127,161700,4695338130,17430,17430,17430,17430,0
|
|
20241127,161600,4695338130,17430,17430,17430,17430,0
|
|
20241127,161500,4695338130,17430,17430,17430,17430,0
|
|
20241127,161400,4695338130,17430,17430,17430,17430,0
|
|
20241127,161300,4695338130,17430,17430,17430,17430,0
|
|
20241127,161200,4695338130,17430,17430,17430,17430,0
|
|
20241127,161100,4695338130,17430,17430,17430,17430,0
|
|
20241127,161000,4695338130,17430,17430,17430,17430,5141
|
|
20241127,160900,4695338130,17430,17430,17430,17430,0
|
|
20241127,160800,4695338130,17430,17430,17430,17430,0
|
|
20241127,160700,4695338130,17430,17430,17430,17430,0
|
|
20241127,160600,4695338130,17430,17430,17430,17430,0
|
|
20241127,160500,4695338130,17430,17430,17430,17430,0
|
|
20241127,160400,4695338130,17430,17430,17430,17430,0
|
|
20241127,160300,4695338130,17430,17430,17430,17430,0
|
|
20241127,160200,4695338130,17430,17430,17430,17430,0
|
|
20241127,160100,4695338130,17430,17430,17430,17430,0
|
|
20241127,160000,4695338130,17430,17430,17430,17430,0
|
|
20241127,155900,4695338130,17430,17430,17430,17430,0
|
|
20241127,155800,4695338130,17430,17430,17430,17430,0
|
|
20241127,155700,4695338130,17430,17430,17430,17430,0
|
|
20241127,155600,4695338130,17430,17430,17430,17430,0
|
|
20241127,155500,4695338130,17430,17430,17430,17430,0
|
|
20241127,155400,4695338130,17430,17430,17430,17430,0
|
|
20241127,155300,4695338130,17430,17430,17430,17430,0
|
|
20241127,155200,4695338130,17430,17430,17430,17430,0
|
|
20241127,155100,4695338130,17430,17430,17430,17430,0
|
|
20241127,155000,4695338130,17430,17430,17430,17430,0
|
|
20241127,154900,4695338130,17430,17430,17430,17430,0
|
|
20241127,154800,4695338130,17430,17430,17430,17430,0
|
|
20241127,154700,4695338130,17430,17430,17430,17430,0
|
|
20241127,154600,4695338130,17430,17430,17430,17430,0
|
|
20241127,154500,4695338130,17430,17430,17430,17430,0
|
|
20241127,154400,4695338130,17430,17430,17430,17430,0
|
|
20241127,154300,4695338130,17430,17430,17430,17430,0
|
|
20241127,154200,4695338130,17430,17430,17430,17430,0
|
|
20241127,154100,4695338130,17430,17430,17430,17430,0
|
|
20241127,154000,4695338130,17430,17430,17430,17430,5141
|
|
20241127,153900,4695338130,17430,17430,17430,17430,0
|
|
20241127,153800,4695338130,17430,17430,17430,17430,0
|
|
20241127,153700,4695338130,17430,17430,17430,17430,0
|
|
20241127,153600,4695338130,17430,17430,17430,17430,0
|
|
20241127,153500,4695338130,17430,17430,17430,17430,0
|
|
20241127,153400,4695338130,17430,17430,17430,17430,0
|
|
20241127,153300,4695338130,17430,17430,17430,17430,0
|
|
20241127,153200,4695338130,17430,17430,17430,17430,0
|
|
20241127,153100,4695338130,17430,17430,17430,17430,0
|
|
20241127,153000,4695338130,17430,17430,17430,17430,5141
|
|
20241127,152900,4605730500,17400,17400,17400,17400,0
|
|
20241127,152800,4605730500,17400,17400,17400,17400,0
|
|
20241127,152700,4605730500,17400,17400,17400,17400,0
|
|
20241127,152600,4605730500,17400,17400,17400,17400,0
|
|
20241127,152500,4605730500,17400,17400,17400,17400,0
|
|
20241127,152400,4605730500,17400,17400,17400,17400,0
|
|
20241127,152300,4605730500,17400,17400,17400,17400,0
|
|
20241127,152200,4605730500,17400,17400,17400,17400,0
|
|
20241127,152100,4605730500,17400,17400,17400,17400,0
|
|
20241127,152000,4605730500,17400,17400,17400,17400,0
|
|
20241127,151900,4605730500,17400,17430,17430,17400,809
|
|
20241127,151800,4591647260,17430,17400,17430,17400,224
|
|
20241127,151700,4587744210,17430,17430,17430,17430,258
|
|
20241127,151600,4583247270,17440,17380,17450,17370,932
|
|
20241127,151500,4567035990,17370,17370,17370,17350,593
|
|
20241127,151400,4556737160,17370,17370,17370,17350,215
|
|
20241127,151300,4553005030,17360,17360,17370,17360,299
|
|
20241127,151200,4547813780,17360,17330,17360,17320,1112
|
|
20241127,151100,4528532550,17310,17300,17320,17300,802
|
|
20241127,151000,4514655790,17300,17310,17310,17300,276
|
|
20241127,150900,4509880640,17310,17320,17320,17310,365
|
|
20241127,150800,4503562430,17310,17320,17330,17300,433
|
|
20241127,150700,4496067050,17310,17300,17310,17300,235
|
|
20241127,150600,4491999360,17300,17310,17330,17300,87
|
|
20241127,150500,4490492980,17310,17330,17330,17310,313
|
|
20241127,150400,4485071710,17330,17300,17330,17300,736
|
|
20241127,150300,4472331500,17300,17280,17300,17280,137
|
|
20241127,150200,4469961900,17280,17290,17290,17280,599
|
|
20241127,150100,4459605230,17300,17340,17340,17300,525
|
|
20241127,150000,4450519070,17340,17350,17350,17340,227
|
|
20241127,145900,4446580730,17310,17390,17390,17310,1498
|
|
20241127,145800,4420621540,17390,17360,17390,17360,185
|
|
20241127,145700,4417409790,17360,17350,17360,17350,86
|
|
20241127,145600,4415917180,17350,17300,17350,17300,1112
|
|
20241127,145500,4396669910,17300,17340,17360,17290,2041
|
|
20241127,145400,4361316690,17340,17350,17390,17340,522
|
|
20241127,145300,4352256700,17360,17370,17400,17350,517
|
|
20241127,145200,4343281230,17370,17410,17410,17350,3001
|
|
20241127,145100,4291110150,17410,17400,17450,17400,226
|
|
20241127,145000,4287177630,17400,17460,17460,17400,1420
|
|
20241127,144900,4262450640,17460,17450,17460,17450,414
|
|
20241127,144800,4255226080,17460,17480,17480,17460,195
|
|
20241127,144700,4251820300,17480,17520,17520,17480,692
|
|
20241127,144600,4239713710,17520,17540,17540,17520,46
|
|
20241127,144500,4238907380,17540,17530,17550,17510,1999
|
|
20241127,144400,4203846230,17530,17500,17530,17500,1029
|
|
20241127,144300,4185823120,17490,17470,17500,17470,1069
|
|
20241127,144200,4167125900,17470,17480,17480,17460,699
|
|
20241127,144100,4154913900,17480,17470,17480,17440,1141
|
|
20241127,144000,4134979570,17470,17480,17480,17440,107
|
|
20241127,143900,4133112400,17440,17440,17440,17440,176
|
|
20241127,143800,4130042960,17440,17450,17480,17440,548
|
|
20241127,143700,4120480120,17450,17450,17450,17450,10
|
|
20241127,143600,4120305620,17440,17480,17490,17440,231
|
|
20241127,143500,4116266280,17440,17450,17450,17440,347
|
|
20241127,143400,4110212720,17440,17440,17440,17440,105
|
|
20241127,143300,4108381520,17440,17450,17450,17440,618
|
|
20241127,143200,4097599840,17450,17450,17460,17450,107
|
|
20241127,143100,4095732660,17500,17480,17500,17450,899
|
|
20241127,143000,4080018570,17490,17490,17490,17470,667
|
|
20241127,142900,4068363420,17500,17520,17520,17500,1618
|
|
20241127,142800,4040037000,17520,17530,17530,17520,88
|
|
20241127,142700,4038494810,17530,17530,17530,17500,272
|
|
20241127,142600,4033729400,17540,17530,17550,17470,211
|
|
20241127,142500,4030029850,17530,17450,17530,17440,3079
|
|
20241127,142400,3976196550,17450,17440,17450,17440,524
|
|
20241127,142300,3967057530,17440,17460,17460,17440,580
|
|
20241127,142200,3956940320,17460,17450,17460,17450,545
|
|
20241127,142100,3947424910,17450,17440,17460,17440,965
|
|
20241127,142000,3930585320,17450,17450,17450,17440,440
|
|
20241127,141900,3922909230,17450,17410,17450,17410,902
|
|
20241127,141800,3907197120,17410,17430,17430,17410,166
|
|
20241127,141700,3904305950,17430,17430,17430,17420,979
|
|
20241127,141600,3887246980,17430,17470,17470,17420,539
|
|
20241127,141500,3877851230,17480,17460,17490,17460,646
|
|
20241127,141400,3866559160,17420,17410,17480,17410,1151
|
|
20241127,141300,3846480030,17400,17450,17450,17400,2089
|
|
20241127,141200,3810109770,17450,17460,17490,17450,209
|
|
20241127,141100,3806458330,17460,17460,17490,17450,185
|
|
20241127,141000,3803225670,17450,17440,17460,17420,2186
|
|
20241127,140900,3765112020,17440,17460,17460,17440,2220
|
|
20241127,140800,3726378250,17460,17530,17540,17450,1410
|
|
20241127,140700,3701720450,17510,17540,17580,17510,828
|
|
20241127,140600,3687200180,17530,17480,17600,17480,3460
|
|
20241127,140500,3626563190,17500,17600,17600,17470,3189
|
|
20241127,140400,3570700270,17600,17680,17800,17530,13569
|
|
20241127,140300,3330668760,17680,17450,17680,17450,16630
|
|
20241127,140200,3039037020,17450,17460,17470,17450,331
|
|
20241127,140100,3033257000,17460,17460,17470,17460,897
|
|
20241127,140000,3017589830,17460,17450,17460,17430,1076
|
|
20241127,135900,2998811080,17440,17400,17440,17400,1979
|
|
20241127,135800,2964343710,17400,17350,17400,17310,2368
|
|
20241127,135700,2923218040,17350,17350,17360,17300,3574
|
|
20241127,135600,2861355290,17350,17350,17360,17330,1037
|
|
20241127,135500,2843368260,17340,17350,17360,17340,922
|
|
20241127,135400,2827373510,17350,17350,17360,17340,635
|
|
20241127,135300,2816355950,17350,17360,17370,17320,985
|
|
20241127,135200,2799257350,17360,17380,17400,17320,2697
|
|
20241127,135100,2752426590,17430,17460,17460,17390,2137
|
|
20241127,135000,2715200010,17430,17440,17490,17430,3737
|
|
20241127,134900,2649933330,17470,17450,17470,17430,4154
|
|
20241127,134800,2577460370,17450,17480,17490,17450,3854
|
|
20241127,134700,2510096320,17470,17400,17490,17400,6441
|
|
20241127,134600,2397679720,17400,17400,17410,17360,2188
|
|
20241127,134500,2359657300,17360,17360,17400,17330,5604
|
|
20241127,134400,2262205350,17370,17250,17370,17240,3438
|
|
20241127,134300,2202683710,17260,17250,17270,17250,2464
|
|
20241127,134200,2160157400,17250,17310,17310,17250,2906
|
|
20241127,134100,2109946880,17330,17350,17350,17280,1179
|
|
20241127,134000,2089536020,17320,17250,17370,17250,3932
|
|
20241127,133900,2021446200,17250,17180,17250,17180,2073
|
|
20241127,133800,1985711660,17160,17240,17250,17150,2664
|
|
20241127,133700,1939879840,17240,17200,17250,17200,1159
|
|
20241127,133600,1919922340,17200,17200,17230,17170,1514
|
|
20241127,133500,1893871780,17200,17110,17210,17110,3595
|
|
20241127,133400,1832168190,17110,17060,17110,17060,738
|
|
20241127,133300,1819553600,17090,17090,17100,17090,201
|
|
20241127,133200,1816118460,17100,17070,17120,17070,434
|
|
20241127,133100,1808695220,17070,17030,17130,17020,6014
|
|
20241127,133000,1706006900,17030,16920,17030,16910,4178
|
|
20241127,132900,1634972660,16910,16950,16950,16910,277
|
|
20241127,132800,1630287420,16950,16950,16950,16950,1
|
|
20241127,132700,1630270470,16950,16910,16950,16910,52
|
|
20241127,132600,1629389110,16910,16910,16910,16910,24
|
|
20241127,132500,1628983270,16910,16920,16920,16910,53
|
|
20241127,132400,1628087030,16910,16910,16910,16910,15
|
|
20241127,132300,1627833380,16910,16950,16950,16910,195
|
|
20241127,132200,1624529240,16950,16950,16950,16950,120
|
|
20241127,132100,1622495240,16940,16950,16950,16940,11
|
|
20241127,132000,1622308850,16950,16970,16970,16950,740
|
|
20241127,131900,1609758270,16980,16970,16980,16960,301
|
|
20241127,131800,1604650460,16970,16950,16970,16950,419
|
|
20241127,131700,1597540230,16950,16940,16950,16940,293
|
|
20241127,131600,1592574560,16950,16940,16950,16940,912
|
|
20241127,131500,1577120970,16950,16950,16950,16950,59
|
|
20241127,131400,1576120920,16900,16850,16900,16850,939
|
|
20241127,131300,1560260660,16850,16890,16890,16850,181
|
|
20241127,131200,1557204090,16890,16890,16890,16890,18
|
|
20241127,131100,1556900070,16890,16890,16890,16890,10
|
|
20241127,131000,1556731170,16890,16890,16890,16890,14
|
|
20241127,130900,1556494710,16900,16850,16900,16850,5
|
|
20241127,130800,1556410310,16840,16840,16840,16840,0
|
|
20241127,130700,1556410310,16840,16850,16850,16840,37
|
|
20241127,130600,1555787150,16860,16880,16880,16860,250
|
|
20241127,130500,1551567230,16880,16880,16880,16880,60
|
|
20241127,130400,1550554430,16900,16900,16900,16900,2
|
|
20241127,130300,1550520630,16900,16900,16900,16900,1
|
|
20241127,130200,1550503730,16900,16900,16940,16900,259
|
|
20241127,130100,1546126550,16900,16910,16910,16900,205
|
|
20241127,130000,1542660260,16910,16910,16910,16910,41
|
|
20241127,125900,1541966950,16900,16940,16940,16900,25
|
|
20241127,125800,1541544410,16950,16950,16950,16950,300
|
|
20241127,125700,1536459410,16950,16950,16950,16950,0
|
|
20241127,125600,1536459410,16950,16950,16950,16950,53
|
|
20241127,125500,1535561060,16950,16950,16950,16950,6
|
|
20241127,125400,1535459360,16950,16950,16950,16950,113
|
|
20241127,125300,1533544010,16850,16870,16950,16850,1035
|
|
20241127,125200,1516060790,16830,16830,16830,16830,150
|
|
20241127,125100,1513536290,16870,16820,16870,16820,74
|
|
20241127,125000,1512291560,16820,16820,16820,16820,78
|
|
20241127,124900,1510979600,16880,16820,16880,16820,24
|
|
20241127,124800,1510574780,16870,16870,16870,16870,164
|
|
20241127,124700,1507808100,16870,16820,16870,16820,228
|
|
20241127,124600,1503973040,16820,16830,16830,16820,115
|
|
20241127,124500,1502038040,16820,16880,16880,16820,367
|
|
20241127,124400,1495862010,16810,16810,16810,16810,0
|
|
20241127,124300,1495862010,16810,16810,16810,16810,228
|
|
20241127,124200,1492029330,16810,16830,16830,16810,696
|
|
20241127,124100,1480323450,16880,16850,16880,16830,463
|
|
20241127,124000,1472522980,16850,16850,16850,16850,1
|
|
20241127,123900,1472506130,16850,16850,16850,16850,183
|
|
20241127,123800,1469422580,16850,16860,16880,16850,138
|
|
20241127,123700,1467096140,16860,16860,16860,16860,286
|
|
20241127,123600,1462274180,16890,16860,16890,16860,160
|
|
20241127,123500,1459571930,16870,16820,16870,16820,315
|
|
20241127,123400,1454263980,16820,16860,16860,16820,821
|
|
20241127,123300,1440428680,16860,16930,16930,16860,1275
|
|
20241127,123200,1418900790,16900,16900,16900,16890,31
|
|
20241127,123100,1418376910,16890,16900,16900,16890,159
|
|
20241127,123000,1415690610,16930,16910,16930,16900,258
|
|
20241127,122900,1411328730,16910,16950,16950,16910,78
|
|
20241127,122800,1410007310,16940,16930,16940,16910,209
|
|
20241127,122700,1406468000,16940,16920,16940,16920,188
|
|
20241127,122600,1403284280,16950,16950,16970,16950,231
|
|
20241127,122500,1399368730,16960,16960,16960,16960,40
|
|
20241127,122400,1398690330,16970,16970,16970,16970,10
|
|
20241127,122300,1398520630,16920,16920,16930,16920,888
|
|
20241127,122200,1383495310,17010,17000,17010,16900,795
|
|
20241127,122100,1370036510,17000,16940,17000,16940,2554
|
|
20241127,122000,1326663190,16950,16900,16960,16900,39
|
|
20241127,121900,1326003980,16910,16970,16970,16900,508
|
|
20241127,121800,1317394130,16980,16980,17000,16980,323
|
|
20241127,121700,1311908090,17010,17020,17020,17010,13
|
|
20241127,121600,1311686850,16950,17020,17020,16950,229
|
|
20241127,121500,1307794140,17020,17030,17030,17020,520
|
|
20241127,121400,1298939370,17030,17070,17070,17030,409
|
|
20241127,121300,1291966900,17070,17070,17080,17070,1688
|
|
20241127,121200,1263149610,17070,17010,17070,17010,2404
|
|
20241127,121100,1222192790,17010,16900,17020,16900,982
|
|
20241127,121000,1205524390,16880,16880,16880,16880,0
|
|
20241127,120900,1205524390,16880,16910,16910,16870,412
|
|
20241127,120800,1198569070,16920,16930,16980,16920,205
|
|
20241127,120700,1195094530,16930,16930,16950,16920,138
|
|
20241127,120600,1192757930,16920,16920,16930,16920,172
|
|
20241127,120500,1189847040,16930,16910,16940,16870,1009
|
|
20241127,120400,1172783300,16910,16930,16930,16910,866
|
|
20241127,120300,1158131570,16930,17000,17030,16930,2284
|
|
20241127,120200,1119330360,17000,16940,17030,16940,3082
|
|
20241127,120100,1066962680,16940,16940,16980,16930,709
|
|
20241127,120000,1054937590,16980,16920,17000,16910,4094
|
|
20241127,115900,985525320,16920,16890,16920,16870,869
|
|
20241127,115800,970840070,16770,16850,16890,16770,1042
|
|
20241127,115700,953272510,16850,16770,16870,16750,3523
|
|
20241127,115600,894074810,16780,16760,16780,16760,33
|
|
20241127,115500,893521400,16760,16760,16760,16760,335
|
|
20241127,115400,887906800,16760,16790,16790,16760,235
|
|
20241127,115300,883965150,16790,16810,16810,16790,184
|
|
20241127,115200,880874410,16800,16810,16810,16800,323
|
|
20241127,115100,875447820,16810,16810,16810,16810,232
|
|
20241127,115000,871547900,16820,16820,16820,16810,856
|
|
20241127,114900,857150090,16810,16800,16810,16800,1001
|
|
20241127,114800,840325980,16810,16800,16820,16800,570
|
|
20241127,114700,830744820,16810,16820,16820,16790,362
|
|
20241127,114600,824666610,16820,16800,16820,16760,405
|
|
20241127,114500,817861310,16760,16810,16810,16760,634
|
|
20241127,114400,807227420,16820,16750,16830,16750,1567
|
|
20241127,114300,780935450,16750,16720,16750,16700,1443
|
|
20241127,114200,756794830,16720,16710,16730,16690,317
|
|
20241127,114100,751496660,16730,16730,16740,16730,794
|
|
20241127,114000,738207810,16730,16720,16730,16690,219
|
|
20241127,113900,734545090,16720,16720,16730,16720,174
|
|
20241127,113800,731634920,16730,16730,16740,16730,93
|
|
20241127,113700,730079000,16730,16660,16730,16660,435
|
|
20241127,113600,722815210,16650,16660,16660,16650,102
|
|
20241127,113500,721116900,16650,16640,16710,16640,1833
|
|
20241127,113400,690530080,16600,16650,16650,16600,50
|
|
20241127,113300,689698080,16650,16650,16650,16650,10
|
|
20241127,113200,689531580,16670,16610,16680,16610,305
|
|
20241127,113100,684445780,16600,16650,16650,16600,7
|
|
20241127,113000,684329430,16660,16680,16690,16660,233
|
|
20241127,112900,680444890,16680,16610,16680,16610,942
|
|
20241127,112800,664757160,16610,16610,16610,16610,268
|
|
20241127,112700,660305680,16610,16610,16610,16610,138
|
|
20241127,112600,658013500,16670,16680,16680,16670,11
|
|
20241127,112500,657830120,16680,16680,16690,16680,75
|
|
20241127,112400,656578870,16690,16650,16690,16650,1000
|
|
20241127,112300,639921060,16650,16620,16650,16620,131
|
|
20241127,112200,637740430,16640,16580,16640,16560,361
|
|
20241127,112100,631762150,16650,16650,16650,16650,29
|
|
20241127,112000,631279300,16660,16650,16660,16650,15
|
|
20241127,111900,631029420,16660,16540,16690,16540,2045
|
|
20241127,111800,597054250,16540,16510,16540,16500,180
|
|
20241127,111700,594080760,16510,16530,16540,16510,341
|
|
20241127,111600,588442560,16500,16460,16520,16460,597
|
|
20241127,111500,578601850,16460,16450,16460,16450,8
|
|
20241127,111400,578470240,16450,16450,16470,16450,360
|
|
20241127,111300,572548200,16450,16450,16450,16450,2
|
|
20241127,111200,572515300,16450,16450,16450,16450,10
|
|
20241127,111100,572350800,16450,16450,16470,16450,21
|
|
20241127,111000,572005330,16450,16400,16470,16400,1062
|
|
20241127,110900,554538670,16400,16400,16400,16400,501
|
|
20241127,110800,546322270,16400,16400,16400,16390,4
|
|
20241127,110700,546256680,16400,16400,16400,16400,10
|
|
20241127,110600,546092680,16400,16400,16400,16400,10
|
|
20241127,110500,545928680,16400,16360,16400,16360,50
|
|
20241127,110400,545110440,16360,16360,16360,16360,0
|
|
20241127,110300,545110440,16360,16360,16360,16350,217
|
|
20241127,110200,541560460,16350,16350,16350,16350,9
|
|
20241127,110100,541413310,16350,16350,16350,16350,46
|
|
20241127,110000,540661210,16360,16360,16400,16350,87
|
|
20241127,105900,539237870,16360,16360,16360,16360,0
|
|
20241127,105800,539237870,16360,16360,16360,16360,258
|
|
20241127,105700,535016990,16340,16340,16340,16340,0
|
|
20241127,105600,535016990,16340,16350,16360,16340,202
|
|
20241127,105500,531714900,16350,16360,16360,16350,120
|
|
20241127,105400,529751790,16370,16370,16370,16370,9
|
|
20241127,105300,529604460,16370,16380,16380,16370,150
|
|
20241127,105200,527147570,16380,16380,16380,16380,115
|
|
20241127,105100,525263870,16440,16420,16440,16420,715
|
|
20241127,105000,513512810,16430,16410,16430,16380,234
|
|
20241127,104900,509677620,16430,16400,16430,16380,243
|
|
20241127,104800,505692300,16400,16400,16400,16400,4
|
|
20241127,104700,505626700,16390,16390,16390,16390,16
|
|
20241127,104600,505364460,16390,16390,16390,16390,1
|
|
20241127,104500,505348070,16400,16400,16400,16400,0
|
|
20241127,104400,505348070,16400,16400,16400,16400,1
|
|
20241127,104300,505331670,16350,16350,16350,16350,0
|
|
20241127,104200,505331670,16350,16400,16400,16350,141
|
|
20241127,104100,503019320,16400,16390,16400,16390,18
|
|
20241127,104000,502724170,16400,16400,16400,16400,0
|
|
20241127,103900,502724170,16400,16400,16400,16400,3
|
|
20241127,103800,502674970,16400,16390,16400,16390,39
|
|
20241127,103700,502035730,16390,16390,16390,16390,500
|
|
20241127,103600,493840730,16390,16390,16390,16390,0
|
|
20241127,103500,493840730,16390,16400,16400,16390,7
|
|
20241127,103400,493725990,16320,16400,16400,16320,119
|
|
20241127,103300,491783730,16350,16350,16350,16350,33
|
|
20241127,103200,491244180,16350,16350,16350,16350,30
|
|
20241127,103100,490753680,16320,16320,16350,16320,130
|
|
20241127,103000,488632050,16320,16320,16320,16320,0
|
|
20241127,102900,488632050,16320,16320,16320,16320,174
|
|
20241127,102800,485792370,16320,16320,16320,16320,19
|
|
20241127,102700,485482290,16320,16340,16340,16320,126
|
|
20241127,102600,483423950,16350,16350,16350,16350,0
|
|
20241127,102500,483423950,16350,16350,16350,16350,37
|
|
20241127,102400,482819000,16350,16350,16350,16350,0
|
|
20241127,102300,482819000,16350,16380,16380,16350,612
|
|
20241127,102200,472795640,16380,16360,16380,16360,68
|
|
20241127,102100,471683140,16360,16360,16360,16360,501
|
|
20241127,102000,463486780,16360,16330,16360,16330,290
|
|
20241127,101900,458750870,16290,16270,16290,16270,614
|
|
20241127,101800,448752090,16270,16260,16270,16250,647
|
|
20241127,101700,438229060,16260,16260,16260,16260,3
|
|
20241127,101600,438180280,16260,16260,16260,16260,1
|
|
20241127,101500,438164020,16240,16240,16240,16240,1
|
|
20241127,101400,438147780,16240,16240,16240,16240,0
|
|
20241127,101300,438147780,16240,16240,16240,16240,10
|
|
20241127,101200,437985380,16240,16240,16240,16240,0
|
|
20241127,101100,437985380,16240,16240,16240,16240,94
|
|
20241127,101000,436458820,16260,16260,16260,16260,0
|
|
20241127,100900,436458820,16260,16230,16260,16230,35
|
|
20241127,100800,435890200,16230,16230,16230,16230,29
|
|
20241127,100700,435419530,16220,16220,16220,16220,0
|
|
20241127,100600,435419530,16220,16250,16260,16220,754
|
|
20241127,100500,423183230,16250,16230,16250,16220,203
|
|
20241127,100400,419889040,16230,16250,16250,16230,1026
|
|
20241127,100300,403235760,16260,16260,16260,16260,51
|
|
20241127,100200,402406500,16260,16260,16260,16260,26
|
|
20241127,100100,401983740,16260,16260,16260,16260,7
|
|
20241127,100000,401869920,16270,16270,16270,16270,3
|
|
20241127,095900,401821110,16270,16270,16270,16270,34
|
|
20241127,095800,401267930,16270,16260,16270,16260,202
|
|
20241127,095700,397982390,16250,16250,16260,16250,300
|
|
20241127,095600,393106390,16250,16230,16250,16220,463
|
|
20241127,095500,385592680,16230,16230,16230,16230,260
|
|
20241127,095400,381372880,16230,16230,16230,16230,181
|
|
20241127,095300,378435250,16230,16230,16230,16230,0
|
|
20241127,095200,378435250,16230,16240,16240,16230,161
|
|
20241127,095100,375820720,16250,16250,16250,16250,256
|
|
20241127,095000,371660720,16250,16260,16260,16250,44
|
|
20241127,094900,370945530,16270,16270,16270,16270,10
|
|
20241127,094800,370782830,16250,16240,16250,16240,46
|
|
20241127,094700,370035380,16240,16240,16240,16240,25
|
|
20241127,094600,369629380,16250,16250,16260,16250,401
|
|
20241127,094500,363112130,16260,16250,16260,16250,420
|
|
20241127,094400,356283930,16260,16260,16260,16260,152
|
|
20241127,094300,353812410,16270,16320,16330,16270,484
|
|
20241127,094200,345919210,16330,16300,16330,16300,440
|
|
20241127,094100,338740580,16300,16280,16300,16280,360
|
|
20241127,094000,332874780,16270,16270,16270,16270,22
|
|
20241127,093900,332516840,16260,16220,16260,16220,272
|
|
20241127,093800,328099120,16200,16220,16220,16200,672
|
|
20241127,093700,317211500,16200,16200,16200,16200,2
|
|
20241127,093600,317179100,16210,16210,16230,16210,120
|
|
20241127,093500,315233800,16200,16200,16200,16200,35
|
|
20241127,093400,314666800,16200,16190,16200,16190,151
|
|
20241127,093300,312221100,16190,16200,16200,16190,387
|
|
20241127,093200,305953970,16190,16260,16260,16180,664
|
|
20241127,093100,295202080,16260,16270,16270,16260,449
|
|
20241127,093000,287898850,16260,16260,16260,16260,278
|
|
20241127,092900,283378570,16260,16260,16260,16170,1209
|
|
20241127,092800,263783200,16210,16260,16260,16210,606
|
|
20241127,092700,253947340,16250,16290,16290,16250,471
|
|
20241127,092600,246282030,16290,16310,16310,16290,874
|
|
20241127,092500,232034170,16320,16350,16350,16320,1840
|
|
20241127,092400,201989870,16350,16400,16400,16350,1413
|
|
20241127,092300,178849640,16450,16400,16450,16390,598
|
|
20241127,092200,169044090,16390,16390,16390,16390,13
|
|
20241127,092100,168831020,16390,16400,16410,16390,173
|
|
20241127,092000,165994130,16400,16380,16400,16380,397
|
|
20241127,091900,159483730,16380,16380,16380,16380,108
|
|
20241127,091800,157714690,16380,16390,16390,16380,158
|
|
20241127,091700,155126320,16380,16380,16380,16370,220
|
|
20241127,091600,151523240,16380,16400,16400,16380,285
|
|
20241127,091500,146852750,16390,16450,16450,16390,134
|
|
20241127,091400,144649250,16400,16410,16420,16400,152
|
|
20241127,091300,142155190,16410,16400,16410,16380,348
|
|
20241127,091200,136448240,16400,16400,16400,16400,516
|
|
20241127,091100,127985840,16400,16470,16470,16400,960
|
|
20241127,091000,112220520,16470,16500,16500,16470,229
|
|
20241127,090900,108444630,16530,16510,16530,16500,575
|
|
20241127,090800,98944740,16490,16450,16530,16450,963
|
|
20241127,090700,83074270,16450,16490,16490,16420,965
|
|
20241127,090600,67196000,16490,16510,16550,16490,1339
|
|
20241127,090500,45096530,16510,16510,16510,16510,0
|
|
20241127,090400,45096530,16510,16500,16550,16500,268
|
|
20241127,090300,40672030,16500,16500,16500,16500,129
|
|
20241127,090200,38543530,16500,16560,16560,16500,495
|
|
20241127,090100,30367670,16570,16610,16610,16570,1632
|
|
20241127,090000,3275770,16610,16660,16660,16610,189
|