729 lines
38 KiB
CSV
729 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,210600,1551298650,16820,16820,16820,16820,2015
|
|
20241129,210500,1551298650,16820,16820,16820,16820,0
|
|
20241129,210400,1551298650,16820,16820,16820,16820,0
|
|
20241129,210300,1551298650,16820,16820,16820,16820,0
|
|
20241129,210200,1551298650,16820,16820,16820,16820,0
|
|
20241129,210100,1551298650,16820,16820,16820,16820,0
|
|
20241129,210000,1551298650,16820,16820,16820,16820,0
|
|
20241129,205900,1551298650,16820,16820,16820,16820,0
|
|
20241129,205800,1551298650,16820,16820,16820,16820,0
|
|
20241129,205700,1551298650,16820,16820,16820,16820,0
|
|
20241129,205600,1551298650,16820,16820,16820,16820,0
|
|
20241129,205500,1551298650,16820,16820,16820,16820,0
|
|
20241129,205400,1551298650,16820,16820,16820,16820,0
|
|
20241129,205300,1551298650,16820,16820,16820,16820,0
|
|
20241129,205200,1551298650,16820,16820,16820,16820,0
|
|
20241129,205100,1551298650,16820,16820,16820,16820,0
|
|
20241129,205000,1551298650,16820,16820,16820,16820,0
|
|
20241129,204900,1551298650,16820,16820,16820,16820,0
|
|
20241129,204800,1551298650,16820,16820,16820,16820,0
|
|
20241129,204700,1551298650,16820,16820,16820,16820,0
|
|
20241129,204600,1551298650,16820,16820,16820,16820,0
|
|
20241129,204500,1551298650,16820,16820,16820,16820,0
|
|
20241129,204400,1551298650,16820,16820,16820,16820,0
|
|
20241129,204300,1551298650,16820,16820,16820,16820,0
|
|
20241129,204200,1551298650,16820,16820,16820,16820,0
|
|
20241129,204100,1551298650,16820,16820,16820,16820,0
|
|
20241129,204000,1551298650,16820,16820,16820,16820,0
|
|
20241129,203900,1551298650,16820,16820,16820,16820,0
|
|
20241129,203800,1551298650,16820,16820,16820,16820,0
|
|
20241129,203700,1551298650,16820,16820,16820,16820,0
|
|
20241129,203600,1551298650,16820,16820,16820,16820,2015
|
|
20241129,203500,1551298650,16820,16820,16820,16820,0
|
|
20241129,203400,1551298650,16820,16820,16820,16820,0
|
|
20241129,203300,1551298650,16820,16820,16820,16820,0
|
|
20241129,203200,1551298650,16820,16820,16820,16820,0
|
|
20241129,203100,1551298650,16820,16820,16820,16820,0
|
|
20241129,203000,1551298650,16820,16820,16820,16820,0
|
|
20241129,202900,1551298650,16820,16820,16820,16820,0
|
|
20241129,202800,1551298650,16820,16820,16820,16820,0
|
|
20241129,202700,1551298650,16820,16820,16820,16820,0
|
|
20241129,202600,1551298650,16820,16820,16820,16820,0
|
|
20241129,202500,1551298650,16820,16820,16820,16820,0
|
|
20241129,202400,1551298650,16820,16820,16820,16820,0
|
|
20241129,202300,1551298650,16820,16820,16820,16820,0
|
|
20241129,202200,1551298650,16820,16820,16820,16820,0
|
|
20241129,202100,1551298650,16820,16820,16820,16820,0
|
|
20241129,202000,1551298650,16820,16820,16820,16820,0
|
|
20241129,201900,1551298650,16820,16820,16820,16820,0
|
|
20241129,201800,1551298650,16820,16820,16820,16820,0
|
|
20241129,201700,1551298650,16820,16820,16820,16820,0
|
|
20241129,201600,1551298650,16820,16820,16820,16820,0
|
|
20241129,201500,1551298650,16820,16820,16820,16820,0
|
|
20241129,201400,1551298650,16820,16820,16820,16820,0
|
|
20241129,201300,1551298650,16820,16820,16820,16820,0
|
|
20241129,201200,1551298650,16820,16820,16820,16820,0
|
|
20241129,201100,1551298650,16820,16820,16820,16820,0
|
|
20241129,201000,1551298650,16820,16820,16820,16820,0
|
|
20241129,200900,1551298650,16820,16820,16820,16820,0
|
|
20241129,200800,1551298650,16820,16820,16820,16820,0
|
|
20241129,200700,1551298650,16820,16820,16820,16820,0
|
|
20241129,200600,1551298650,16820,16820,16820,16820,2015
|
|
20241129,200500,1551298650,16820,16820,16820,16820,0
|
|
20241129,200400,1551298650,16820,16820,16820,16820,0
|
|
20241129,200300,1551298650,16820,16820,16820,16820,0
|
|
20241129,200200,1551298650,16820,16820,16820,16820,0
|
|
20241129,200100,1551298650,16820,16820,16820,16820,0
|
|
20241129,200000,1551298650,16820,16820,16820,16820,0
|
|
20241129,195900,1551298650,16820,16820,16820,16820,0
|
|
20241129,195800,1551298650,16820,16820,16820,16820,0
|
|
20241129,195700,1551298650,16820,16820,16820,16820,0
|
|
20241129,195600,1551298650,16820,16820,16820,16820,0
|
|
20241129,195500,1551298650,16820,16820,16820,16820,0
|
|
20241129,195400,1551298650,16820,16820,16820,16820,0
|
|
20241129,195300,1551298650,16820,16820,16820,16820,0
|
|
20241129,195200,1551298650,16820,16820,16820,16820,0
|
|
20241129,195100,1551298650,16820,16820,16820,16820,0
|
|
20241129,195000,1551298650,16820,16820,16820,16820,0
|
|
20241129,194900,1551298650,16820,16820,16820,16820,0
|
|
20241129,194800,1551298650,16820,16820,16820,16820,0
|
|
20241129,194700,1551298650,16820,16820,16820,16820,0
|
|
20241129,194600,1551298650,16820,16820,16820,16820,0
|
|
20241129,194500,1551298650,16820,16820,16820,16820,0
|
|
20241129,194400,1551298650,16820,16820,16820,16820,0
|
|
20241129,194300,1551298650,16820,16820,16820,16820,0
|
|
20241129,194200,1551298650,16820,16820,16820,16820,0
|
|
20241129,194100,1551298650,16820,16820,16820,16820,0
|
|
20241129,194000,1551298650,16820,16820,16820,16820,0
|
|
20241129,193900,1551298650,16820,16820,16820,16820,0
|
|
20241129,193800,1551298650,16820,16820,16820,16820,0
|
|
20241129,193700,1551298650,16820,16820,16820,16820,0
|
|
20241129,193600,1551298650,16820,16820,16820,16820,2015
|
|
20241129,193500,1551298650,16820,16820,16820,16820,0
|
|
20241129,193400,1551298650,16820,16820,16820,16820,0
|
|
20241129,193300,1551298650,16820,16820,16820,16820,0
|
|
20241129,193200,1551298650,16820,16820,16820,16820,0
|
|
20241129,193100,1551298650,16820,16820,16820,16820,0
|
|
20241129,193000,1551298650,16820,16820,16820,16820,0
|
|
20241129,192900,1551298650,16820,16820,16820,16820,0
|
|
20241129,192800,1551298650,16820,16820,16820,16820,0
|
|
20241129,192700,1551298650,16820,16820,16820,16820,0
|
|
20241129,192600,1551298650,16820,16820,16820,16820,0
|
|
20241129,192500,1551298650,16820,16820,16820,16820,0
|
|
20241129,192400,1551298650,16820,16820,16820,16820,0
|
|
20241129,192300,1551298650,16820,16820,16820,16820,0
|
|
20241129,192200,1551298650,16820,16820,16820,16820,0
|
|
20241129,192100,1551298650,16820,16820,16820,16820,0
|
|
20241129,192000,1551298650,16820,16820,16820,16820,0
|
|
20241129,191900,1551298650,16820,16820,16820,16820,0
|
|
20241129,191800,1551298650,16820,16820,16820,16820,0
|
|
20241129,191700,1551298650,16820,16820,16820,16820,0
|
|
20241129,191600,1551298650,16820,16820,16820,16820,0
|
|
20241129,191500,1551298650,16820,16820,16820,16820,0
|
|
20241129,191400,1551298650,16820,16820,16820,16820,0
|
|
20241129,191300,1551298650,16820,16820,16820,16820,0
|
|
20241129,191200,1551298650,16820,16820,16820,16820,0
|
|
20241129,191100,1551298650,16820,16820,16820,16820,0
|
|
20241129,191000,1551298650,16820,16820,16820,16820,0
|
|
20241129,190900,1551298650,16820,16820,16820,16820,0
|
|
20241129,190800,1551298650,16820,16820,16820,16820,0
|
|
20241129,190700,1551298650,16820,16820,16820,16820,0
|
|
20241129,190600,1551298650,16820,16820,16820,16820,2015
|
|
20241129,190500,1551298650,16820,16820,16820,16820,0
|
|
20241129,190400,1551298650,16820,16820,16820,16820,0
|
|
20241129,190300,1551298650,16820,16820,16820,16820,0
|
|
20241129,190200,1551298650,16820,16820,16820,16820,0
|
|
20241129,190100,1551298650,16820,16820,16820,16820,0
|
|
20241129,190000,1551298650,16820,16820,16820,16820,0
|
|
20241129,185900,1551298650,16820,16820,16820,16820,0
|
|
20241129,185800,1551298650,16820,16820,16820,16820,0
|
|
20241129,185700,1551298650,16820,16820,16820,16820,0
|
|
20241129,185600,1551298650,16820,16820,16820,16820,0
|
|
20241129,185500,1551298650,16820,16820,16820,16820,0
|
|
20241129,185400,1551298650,16820,16820,16820,16820,0
|
|
20241129,185300,1551298650,16820,16820,16820,16820,0
|
|
20241129,185200,1551298650,16820,16820,16820,16820,0
|
|
20241129,185100,1551298650,16820,16820,16820,16820,0
|
|
20241129,185000,1551298650,16820,16820,16820,16820,0
|
|
20241129,184900,1551298650,16820,16820,16820,16820,0
|
|
20241129,184800,1551298650,16820,16820,16820,16820,0
|
|
20241129,184700,1551298650,16820,16820,16820,16820,0
|
|
20241129,184600,1551298650,16820,16820,16820,16820,0
|
|
20241129,184500,1551298650,16820,16820,16820,16820,0
|
|
20241129,184400,1551298650,16820,16820,16820,16820,0
|
|
20241129,184300,1551298650,16820,16820,16820,16820,0
|
|
20241129,184200,1551298650,16820,16820,16820,16820,0
|
|
20241129,184100,1551298650,16820,16820,16820,16820,0
|
|
20241129,184000,1551298650,16820,16820,16820,16820,0
|
|
20241129,183900,1551298650,16820,16820,16820,16820,0
|
|
20241129,183800,1551298650,16820,16820,16820,16820,0
|
|
20241129,183700,1551298650,16820,16820,16820,16820,0
|
|
20241129,183600,1551298650,16820,16820,16820,16820,2015
|
|
20241129,183500,1551298650,16820,16820,16820,16820,0
|
|
20241129,183400,1551298650,16820,16820,16820,16820,0
|
|
20241129,183300,1551298650,16820,16820,16820,16820,0
|
|
20241129,183200,1551298650,16820,16820,16820,16820,0
|
|
20241129,183100,1551298650,16820,16820,16820,16820,0
|
|
20241129,183000,1551298650,16820,16820,16820,16820,0
|
|
20241129,182900,1551298650,16820,16820,16820,16820,0
|
|
20241129,182800,1551298650,16820,16820,16820,16820,0
|
|
20241129,182700,1551298650,16820,16820,16820,16820,0
|
|
20241129,182600,1551298650,16820,16820,16820,16820,0
|
|
20241129,182500,1551298650,16820,16820,16820,16820,0
|
|
20241129,182400,1551298650,16820,16820,16820,16820,0
|
|
20241129,182300,1551298650,16820,16820,16820,16820,0
|
|
20241129,182200,1551298650,16820,16820,16820,16820,0
|
|
20241129,182100,1551298650,16820,16820,16820,16820,0
|
|
20241129,182000,1551298650,16820,16820,16820,16820,0
|
|
20241129,181900,1551298650,16820,16820,16820,16820,0
|
|
20241129,181800,1551298650,16820,16820,16820,16820,0
|
|
20241129,181700,1551298650,16820,16820,16820,16820,0
|
|
20241129,181600,1551298650,16820,16820,16820,16820,0
|
|
20241129,181500,1551298650,16820,16820,16820,16820,0
|
|
20241129,181400,1551298650,16820,16820,16820,16820,0
|
|
20241129,181300,1551298650,16820,16820,16820,16820,0
|
|
20241129,181200,1551298650,16820,16820,16820,16820,0
|
|
20241129,181100,1551298650,16820,16820,16820,16820,0
|
|
20241129,181000,1551298650,16820,16820,16820,16820,0
|
|
20241129,180900,1551298650,16820,16820,16820,16820,0
|
|
20241129,180800,1551298650,16820,16820,16820,16820,0
|
|
20241129,180700,1551298650,16820,16820,16820,16820,0
|
|
20241129,180600,1551298650,16820,16820,16820,16820,2015
|
|
20241129,180500,1551298650,16820,16820,16820,16820,0
|
|
20241129,180400,1551298650,16820,16820,16820,16820,0
|
|
20241129,180300,1551298650,16820,16820,16820,16820,0
|
|
20241129,180200,1551298650,16820,16820,16820,16820,0
|
|
20241129,180100,1551298650,16820,16820,16820,16820,0
|
|
20241129,180000,1551298650,16820,16820,16820,16820,0
|
|
20241129,175900,1551298650,16820,16820,16820,16820,0
|
|
20241129,175800,1551298650,16820,16820,16820,16820,0
|
|
20241129,175700,1551298650,16820,16820,16820,16820,0
|
|
20241129,175600,1551298650,16820,16820,16820,16820,0
|
|
20241129,175500,1551298650,16820,16820,16820,16820,0
|
|
20241129,175400,1551298650,16820,16820,16820,16820,0
|
|
20241129,175300,1551298650,16820,16820,16820,16820,0
|
|
20241129,175200,1551298650,16820,16820,16820,16820,0
|
|
20241129,175100,1551298650,16820,16820,16820,16820,0
|
|
20241129,175000,1551298650,16820,16820,16820,16820,0
|
|
20241129,174900,1551298650,16820,16820,16820,16820,0
|
|
20241129,174800,1551298650,16820,16820,16820,16820,0
|
|
20241129,174700,1551298650,16820,16820,16820,16820,0
|
|
20241129,174600,1551298650,16820,16820,16820,16820,0
|
|
20241129,174500,1551298650,16820,16820,16820,16820,0
|
|
20241129,174400,1551298650,16820,16820,16820,16820,0
|
|
20241129,174300,1551298650,16820,16820,16820,16820,0
|
|
20241129,174200,1551298650,16820,16820,16820,16820,0
|
|
20241129,174100,1551298650,16820,16820,16820,16820,0
|
|
20241129,174000,1551298650,16820,16820,16820,16820,0
|
|
20241129,173900,1551298650,16820,16820,16820,16820,0
|
|
20241129,173800,1551298650,16820,16820,16820,16820,0
|
|
20241129,173700,1551298650,16820,16820,16820,16820,0
|
|
20241129,173600,1551298650,16820,16820,16820,16820,2015
|
|
20241129,173500,1551298650,16820,16820,16820,16820,0
|
|
20241129,173400,1551298650,16820,16820,16820,16820,0
|
|
20241129,173300,1551298650,16820,16820,16820,16820,0
|
|
20241129,173200,1551298650,16820,16820,16820,16820,0
|
|
20241129,173100,1551298650,16820,16820,16820,16820,0
|
|
20241129,173000,1551298650,16820,16820,16820,16820,0
|
|
20241129,172900,1551298650,16820,16820,16820,16820,0
|
|
20241129,172800,1551298650,16820,16820,16820,16820,0
|
|
20241129,172700,1551298650,16820,16820,16820,16820,0
|
|
20241129,172600,1551298650,16820,16820,16820,16820,0
|
|
20241129,172500,1551298650,16820,16820,16820,16820,0
|
|
20241129,172400,1551298650,16820,16820,16820,16820,0
|
|
20241129,172300,1551298650,16820,16820,16820,16820,0
|
|
20241129,172200,1551298650,16820,16820,16820,16820,0
|
|
20241129,172100,1551298650,16820,16820,16820,16820,0
|
|
20241129,172000,1551298650,16820,16820,16820,16820,0
|
|
20241129,171900,1551298650,16820,16820,16820,16820,0
|
|
20241129,171800,1551298650,16820,16820,16820,16820,0
|
|
20241129,171700,1551298650,16820,16820,16820,16820,0
|
|
20241129,171600,1551298650,16820,16820,16820,16820,0
|
|
20241129,171500,1551298650,16820,16820,16820,16820,0
|
|
20241129,171400,1551298650,16820,16820,16820,16820,0
|
|
20241129,171300,1551298650,16820,16820,16820,16820,0
|
|
20241129,171200,1551298650,16820,16820,16820,16820,0
|
|
20241129,171100,1551298650,16820,16820,16820,16820,0
|
|
20241129,171000,1551298650,16820,16820,16820,16820,0
|
|
20241129,170900,1551298650,16820,16820,16820,16820,0
|
|
20241129,170800,1551298650,16820,16820,16820,16820,0
|
|
20241129,170700,1551298650,16820,16820,16820,16820,0
|
|
20241129,170600,1551298650,16820,16820,16820,16820,2015
|
|
20241129,170500,1551298650,16820,16820,16820,16820,0
|
|
20241129,170400,1551298650,16820,16820,16820,16820,0
|
|
20241129,170300,1551298650,16820,16820,16820,16820,0
|
|
20241129,170200,1551298650,16820,16820,16820,16820,0
|
|
20241129,170100,1551298650,16820,16820,16820,16820,0
|
|
20241129,170000,1551298650,16820,16820,16820,16820,0
|
|
20241129,165900,1551298650,16820,16820,16820,16820,0
|
|
20241129,165800,1551298650,16820,16820,16820,16820,0
|
|
20241129,165700,1551298650,16820,16820,16820,16820,0
|
|
20241129,165600,1551298650,16820,16820,16820,16820,0
|
|
20241129,165500,1551298650,16820,16820,16820,16820,0
|
|
20241129,165400,1551298650,16820,16820,16820,16820,0
|
|
20241129,165300,1551298650,16820,16820,16820,16820,0
|
|
20241129,165200,1551298650,16820,16820,16820,16820,0
|
|
20241129,165100,1551298650,16820,16820,16820,16820,0
|
|
20241129,165000,1551298650,16820,16820,16820,16820,0
|
|
20241129,164900,1551298650,16820,16820,16820,16820,0
|
|
20241129,164800,1551298650,16820,16820,16820,16820,0
|
|
20241129,164700,1551298650,16820,16820,16820,16820,0
|
|
20241129,164600,1551298650,16820,16820,16820,16820,0
|
|
20241129,164500,1551298650,16820,16820,16820,16820,0
|
|
20241129,164400,1551298650,16820,16820,16820,16820,0
|
|
20241129,164300,1551298650,16820,16820,16820,16820,0
|
|
20241129,164200,1551298650,16820,16820,16820,16820,0
|
|
20241129,164100,1551298650,16820,16820,16820,16820,0
|
|
20241129,164000,1551298650,16820,16820,16820,16820,0
|
|
20241129,163900,1551298650,16820,16820,16820,16820,0
|
|
20241129,163800,1551298650,16820,16820,16820,16820,0
|
|
20241129,163700,1551298650,16820,16820,16820,16820,0
|
|
20241129,163600,1551298650,16820,16820,16820,16820,2015
|
|
20241129,163500,1551298650,16820,16820,16820,16820,0
|
|
20241129,163400,1551298650,16820,16820,16820,16820,0
|
|
20241129,163300,1551298650,16820,16820,16820,16820,0
|
|
20241129,163200,1551298650,16820,16820,16820,16820,0
|
|
20241129,163100,1551298650,16820,16820,16820,16820,0
|
|
20241129,163000,1551298650,16820,16820,16820,16820,0
|
|
20241129,162900,1551298650,16820,16820,16820,16820,0
|
|
20241129,162800,1551298650,16820,16820,16820,16820,0
|
|
20241129,162700,1551298650,16820,16820,16820,16820,0
|
|
20241129,162600,1551298650,16820,16820,16820,16820,0
|
|
20241129,162500,1551298650,16820,16820,16820,16820,0
|
|
20241129,162400,1551298650,16820,16820,16820,16820,0
|
|
20241129,162300,1551298650,16820,16820,16820,16820,0
|
|
20241129,162200,1551298650,16820,16820,16820,16820,0
|
|
20241129,162100,1551298650,16820,16820,16820,16820,0
|
|
20241129,162000,1551298650,16820,16820,16820,16820,0
|
|
20241129,161900,1551298650,16820,16820,16820,16820,0
|
|
20241129,161800,1551298650,16820,16820,16820,16820,0
|
|
20241129,161700,1551298650,16820,16820,16820,16820,0
|
|
20241129,161600,1551298650,16820,16820,16820,16820,0
|
|
20241129,161500,1551298650,16820,16820,16820,16820,0
|
|
20241129,161400,1551298650,16820,16820,16820,16820,0
|
|
20241129,161300,1551298650,16820,16820,16820,16820,0
|
|
20241129,161200,1551298650,16820,16820,16820,16820,0
|
|
20241129,161100,1551298650,16820,16820,16820,16820,0
|
|
20241129,161000,1551298650,16820,16820,16820,16820,0
|
|
20241129,160900,1551298650,16820,16820,16820,16820,0
|
|
20241129,160800,1551298650,16820,16820,16820,16820,0
|
|
20241129,160700,1551298650,16820,16820,16820,16820,0
|
|
20241129,160600,1551298650,16820,16820,16820,16820,2015
|
|
20241129,160500,1551298650,16820,16820,16820,16820,0
|
|
20241129,160400,1551298650,16820,16820,16820,16820,0
|
|
20241129,160300,1551298650,16820,16820,16820,16820,0
|
|
20241129,160200,1551298650,16820,16820,16820,16820,0
|
|
20241129,160100,1551298650,16820,16820,16820,16820,0
|
|
20241129,160000,1551298650,16820,16820,16820,16820,0
|
|
20241129,155900,1551298650,16820,16820,16820,16820,0
|
|
20241129,155800,1551298650,16820,16820,16820,16820,0
|
|
20241129,155700,1551298650,16820,16820,16820,16820,0
|
|
20241129,155600,1551298650,16820,16820,16820,16820,0
|
|
20241129,155500,1551298650,16820,16820,16820,16820,0
|
|
20241129,155400,1551298650,16820,16820,16820,16820,0
|
|
20241129,155300,1551298650,16820,16820,16820,16820,0
|
|
20241129,155200,1551298650,16820,16820,16820,16820,0
|
|
20241129,155100,1551298650,16820,16820,16820,16820,0
|
|
20241129,155000,1551298650,16820,16820,16820,16820,0
|
|
20241129,154900,1551298650,16820,16820,16820,16820,0
|
|
20241129,154800,1551298650,16820,16820,16820,16820,0
|
|
20241129,154700,1551298650,16820,16820,16820,16820,0
|
|
20241129,154600,1551298650,16820,16820,16820,16820,0
|
|
20241129,154500,1551298650,16820,16820,16820,16820,0
|
|
20241129,154400,1551298650,16820,16820,16820,16820,0
|
|
20241129,154300,1551298650,16820,16820,16820,16820,0
|
|
20241129,154200,1551298650,16820,16820,16820,16820,0
|
|
20241129,154100,1551298650,16820,16820,16820,16820,0
|
|
20241129,154000,1551298650,16820,16820,16820,16820,0
|
|
20241129,153900,1551298650,16820,16820,16820,16820,0
|
|
20241129,153800,1551298650,16820,16820,16820,16820,0
|
|
20241129,153700,1551298650,16820,16820,16820,16820,0
|
|
20241129,153600,1551298650,16820,16820,16820,16820,2015
|
|
20241129,153500,1551298650,16820,16820,16820,16820,0
|
|
20241129,153400,1551298650,16820,16820,16820,16820,0
|
|
20241129,153300,1551298650,16820,16820,16820,16820,0
|
|
20241129,153200,1551298650,16820,16820,16820,16820,0
|
|
20241129,153100,1551298650,16820,16820,16820,16820,0
|
|
20241129,153000,1551298650,16820,16820,16820,16820,2015
|
|
20241129,152900,1517406350,16840,16840,16840,16840,0
|
|
20241129,152800,1517406350,16840,16840,16840,16840,0
|
|
20241129,152700,1517406350,16840,16840,16840,16840,0
|
|
20241129,152600,1517406350,16840,16840,16840,16840,0
|
|
20241129,152500,1517406350,16840,16840,16840,16840,0
|
|
20241129,152400,1517406350,16840,16840,16840,16840,0
|
|
20241129,152300,1517406350,16840,16840,16840,16840,0
|
|
20241129,152200,1517406350,16840,16840,16840,16840,0
|
|
20241129,152100,1517406350,16840,16840,16840,16840,0
|
|
20241129,152000,1517406350,16840,16840,16840,16840,0
|
|
20241129,151900,1517406350,16840,16850,16850,16830,440
|
|
20241129,151800,1509997220,16840,16870,16870,16840,243
|
|
20241129,151700,1505900880,16870,16880,16880,16870,748
|
|
20241129,151600,1493281620,16870,16860,16870,16860,210
|
|
20241129,151500,1489739620,16860,16880,16880,16860,118
|
|
20241129,151400,1487749500,16880,16860,16880,16860,73
|
|
20241129,151300,1486518220,16850,16850,16850,16850,10
|
|
20241129,151200,1486349720,16850,16840,16850,16830,1132
|
|
20241129,151100,1467296070,16840,16840,16840,16840,98
|
|
20241129,151000,1465645750,16830,16830,16830,16830,206
|
|
20241129,150900,1462178770,16830,16830,16830,16830,101
|
|
20241129,150800,1460478940,16830,16880,16880,16830,2401
|
|
20241129,150700,1420018990,16880,16870,16880,16870,8
|
|
20241129,150600,1419884020,16880,16880,16880,16880,120
|
|
20241129,150500,1417858420,16880,16880,16880,16880,271
|
|
20241129,150400,1413283940,16880,16880,16880,16880,188
|
|
20241129,150300,1410110500,16880,16880,16880,16880,26
|
|
20241129,150200,1409671620,16880,16890,16890,16880,783
|
|
20241129,150100,1396454450,16900,16900,16900,16900,110
|
|
20241129,150000,1394595450,16900,16900,16900,16900,423
|
|
20241129,145900,1387446750,16910,16910,16910,16910,35
|
|
20241129,145800,1386854900,16940,16940,16940,16940,0
|
|
20241129,145700,1386854900,16940,16940,16940,16940,71
|
|
20241129,145600,1385652160,16950,16950,16950,16950,0
|
|
20241129,145500,1385652160,16950,16940,16950,16940,336
|
|
20241129,145400,1379957330,16950,16890,16950,16890,337
|
|
20241129,145300,1374259720,16890,16910,16910,16890,771
|
|
20241129,145200,1361230490,16910,16910,16910,16910,113
|
|
20241129,145100,1359319660,16920,16920,16920,16920,42
|
|
20241129,145000,1358609020,16920,16920,16920,16920,30
|
|
20241129,144900,1358101420,16920,16950,16950,16920,975
|
|
20241129,144800,1341584170,16960,16960,16960,16950,189
|
|
20241129,144700,1338380220,16950,16950,16950,16950,486
|
|
20241129,144600,1330142520,16930,16930,16930,16930,39
|
|
20241129,144500,1329482250,16930,16940,16940,16930,171
|
|
20241129,144400,1326587090,16940,16940,16940,16940,100
|
|
20241129,144300,1324893090,16940,16940,16950,16940,7
|
|
20241129,144200,1324774470,16950,16920,16950,16920,130
|
|
20241129,144100,1322571270,16920,16950,16950,16920,32
|
|
20241129,144000,1322029800,16920,16930,16930,16920,265
|
|
20241129,143900,1317543420,16950,16950,16950,16950,1
|
|
20241129,143800,1317526470,16910,16910,16910,16910,13
|
|
20241129,143700,1317306640,16910,16910,16910,16910,450
|
|
20241129,143600,1309697140,16910,16940,16940,16910,519
|
|
20241129,143500,1300915550,16960,16960,16960,16960,10
|
|
20241129,143400,1300745950,16940,16950,16950,16940,51
|
|
20241129,143300,1299882000,16950,16950,16950,16950,380
|
|
20241129,143200,1293441000,16960,16970,16970,16960,33
|
|
20241129,143100,1292881130,16960,16980,16980,16960,848
|
|
20241129,143000,1278496800,16980,17030,17030,16980,1499
|
|
20241129,142900,1253017010,17030,17030,17030,17030,40
|
|
20241129,142800,1252335810,17030,17020,17030,17020,11
|
|
20241129,142700,1252148550,17010,17010,17010,17010,100
|
|
20241129,142600,1250447550,17040,17010,17040,17010,17
|
|
20241129,142500,1250158320,17010,17010,17040,17010,52
|
|
20241129,142400,1249273770,17000,17000,17000,17000,0
|
|
20241129,142300,1249273770,17000,17010,17010,17000,151
|
|
20241129,142200,1246706000,17010,17010,17010,17010,0
|
|
20241129,142100,1246706000,17010,17020,17030,17010,176
|
|
20241129,142000,1243711770,17030,17040,17040,17030,516
|
|
20241129,141900,1234921540,17040,17100,17100,17040,603
|
|
20241129,141800,1224644860,17090,17090,17090,17090,0
|
|
20241129,141700,1224644860,17090,17130,17130,17090,16
|
|
20241129,141600,1224371190,17100,17100,17100,17100,107
|
|
20241129,141500,1222541490,17150,17150,17150,17150,4
|
|
20241129,141400,1222472890,17100,17120,17120,17100,56
|
|
20241129,141300,1221514270,17120,17120,17120,17120,25
|
|
20241129,141200,1221086270,17120,17170,17170,17120,601
|
|
20241129,141100,1210785100,17170,17170,17170,17170,1
|
|
20241129,141000,1210767930,17230,17220,17240,17160,59
|
|
20241129,140900,1209751730,17240,17230,17240,17230,150
|
|
20241129,140800,1207166060,17230,17140,17230,17130,253
|
|
20241129,140700,1202811880,17130,17180,17180,17130,1501
|
|
20241129,140600,1177062660,17230,17210,17230,17180,715
|
|
20241129,140500,1164757860,17200,17230,17230,17200,519
|
|
20241129,140400,1155819320,17300,17280,17300,17200,1202
|
|
20241129,140300,1135093870,17280,17230,17310,17220,753
|
|
20241129,140200,1122071190,17230,17230,17240,17160,283
|
|
20241129,140100,1117199550,17240,17250,17250,17220,217
|
|
20241129,140000,1113458940,17240,17250,17260,17240,183
|
|
20241129,135900,1110302130,17230,17200,17350,17130,1864
|
|
20241129,135800,1078160310,17200,17070,17200,17070,1518
|
|
20241129,135700,1052123620,17010,17020,17020,17010,149
|
|
20241129,135600,1049588210,17020,17020,17020,17020,15
|
|
20241129,135500,1049332910,17010,17020,17020,17010,409
|
|
20241129,135400,1042374200,17020,17050,17050,17020,196
|
|
20241129,135300,1039037630,17020,17030,17030,17020,181
|
|
20241129,135200,1035955710,17020,17030,17030,17020,77
|
|
20241129,135100,1034644730,17030,17030,17030,17030,0
|
|
20241129,135000,1034644730,17030,17030,17030,17030,29
|
|
20241129,134900,1034150860,17030,17030,17030,17030,12
|
|
20241129,134800,1033946500,17030,17030,17030,17030,0
|
|
20241129,134700,1033946500,17030,17060,17060,17020,527
|
|
20241129,134600,1024964190,17070,17090,17090,17070,145
|
|
20241129,134500,1022487740,17090,17090,17090,17090,5
|
|
20241129,134400,1022402290,17070,17070,17070,17070,0
|
|
20241129,134300,1022402290,17070,17070,17100,17070,102
|
|
20241129,134200,1020659090,17060,17060,17060,17060,0
|
|
20241129,134100,1020659090,17060,17060,17060,17060,0
|
|
20241129,134000,1020659090,17060,17060,17060,17060,0
|
|
20241129,133900,1020659090,17060,17060,17060,17060,1
|
|
20241129,133800,1020642030,17100,17100,17100,17100,0
|
|
20241129,133700,1020642030,17100,17140,17140,17100,715
|
|
20241129,133600,1008405520,17140,17140,17140,17140,0
|
|
20241129,133500,1008405520,17140,17140,17140,17140,289
|
|
20241129,133400,1003452060,17140,17150,17150,17100,422
|
|
20241129,133300,996223230,17150,17140,17150,17130,55
|
|
20241129,133200,995280880,17130,17130,17130,17120,60
|
|
20241129,133100,994253130,17120,17120,17120,17120,76
|
|
20241129,133000,992952010,17120,17120,17120,17120,115
|
|
20241129,132900,990983210,17120,17120,17120,17120,1
|
|
20241129,132800,990966090,17100,17100,17100,17100,63
|
|
20241129,132700,989888790,17100,17100,17100,17100,58
|
|
20241129,132600,988896990,17100,17100,17100,17100,78
|
|
20241129,132500,987563190,17100,17100,17100,17100,100
|
|
20241129,132400,985853190,17040,17040,17040,17040,10
|
|
20241129,132300,985682790,17040,17040,17040,17040,0
|
|
20241129,132200,985682790,17040,17040,17040,17040,0
|
|
20241129,132100,985682790,17040,17050,17050,17040,283
|
|
20241129,132000,980860400,17040,17100,17100,17040,163
|
|
20241129,131900,978081440,17060,17100,17100,17060,37
|
|
20241129,131800,977449300,17060,17060,17060,17060,0
|
|
20241129,131700,977449300,17060,17060,17060,17060,34
|
|
20241129,131600,976869260,17060,17060,17060,17060,27
|
|
20241129,131500,976408640,17050,17050,17050,17050,67
|
|
20241129,131400,975266290,17040,17040,17040,17040,0
|
|
20241129,131300,975266290,17040,17040,17040,17040,107
|
|
20241129,131200,973443010,17040,17040,17040,17040,0
|
|
20241129,131100,973443010,17040,17040,17040,17040,0
|
|
20241129,131000,973443010,17040,17040,17040,17040,0
|
|
20241129,130900,973443010,17040,17000,17040,17000,50
|
|
20241129,130800,972592890,17010,17010,17010,17010,30
|
|
20241129,130700,972082590,17010,17010,17010,17000,180
|
|
20241129,130600,969022290,17010,17010,17010,17010,53
|
|
20241129,130500,968120760,17010,17010,17010,17010,6
|
|
20241129,130400,968018700,17000,17000,17000,17000,0
|
|
20241129,130300,968018700,17000,17010,17010,17000,25
|
|
20241129,130200,967593470,17010,17050,17050,17010,17
|
|
20241129,130100,967304150,17050,17050,17050,17050,0
|
|
20241129,130000,967304150,17050,17050,17050,17050,0
|
|
20241129,125900,967304150,17050,17050,17050,17050,0
|
|
20241129,125800,967304150,17050,17050,17050,17050,0
|
|
20241129,125700,967304150,17050,17050,17050,17050,0
|
|
20241129,125600,967304150,17050,17050,17050,17050,0
|
|
20241129,125500,967304150,17050,17050,17050,17050,87
|
|
20241129,125400,965820800,17060,17060,17060,17060,40
|
|
20241129,125300,965138400,17060,17060,17060,17060,0
|
|
20241129,125200,965138400,17060,17060,17060,17060,2
|
|
20241129,125100,965104280,17000,17000,17000,17000,50
|
|
20241129,125000,964254280,17000,17010,17010,17000,50
|
|
20241129,124900,963404260,17000,17000,17000,17000,0
|
|
20241129,124800,963404260,17000,17030,17030,17000,100
|
|
20241129,124700,961704230,16990,17000,17000,16990,44
|
|
20241129,124600,960956440,17070,17080,17080,17070,2
|
|
20241129,124500,960922290,17100,17100,17100,17100,10
|
|
20241129,124400,960751290,17110,17110,17110,17110,0
|
|
20241129,124300,960751290,17110,17110,17110,17110,11
|
|
20241129,124200,960563080,17130,17130,17130,17130,0
|
|
20241129,124100,960563080,17130,17130,17130,17130,0
|
|
20241129,124000,960563080,17130,17130,17130,16900,1418
|
|
20241129,123900,936481730,17130,17070,17130,17070,2
|
|
20241129,123800,936447530,17070,17140,17140,17070,117
|
|
20241129,123700,934449490,17140,17090,17140,17090,311
|
|
20241129,123600,929124170,17060,17060,17060,17060,0
|
|
20241129,123500,929124170,17060,17070,17070,17060,118
|
|
20241129,123400,927110540,17070,17070,17070,17070,43
|
|
20241129,123300,926376530,17060,17050,17070,17050,243
|
|
20241129,123200,922232680,17050,17000,17050,17000,27
|
|
20241129,123100,921773530,17050,17060,17060,17050,36
|
|
20241129,123000,921159420,16990,17040,17040,16990,34
|
|
20241129,122900,920580460,16990,17040,17040,16990,110
|
|
20241129,122800,918710420,17050,17050,17050,17050,45
|
|
20241129,122700,917943170,17050,17050,17050,17050,30
|
|
20241129,122600,917431670,17000,17000,17000,17000,151
|
|
20241129,122500,914864670,17000,17000,17000,17000,0
|
|
20241129,122400,914864670,17000,17000,17000,17000,0
|
|
20241129,122300,914864670,17000,17060,17060,17000,164
|
|
20241129,122200,912074830,17070,17070,17070,17070,0
|
|
20241129,122100,912074830,17070,17070,17070,17070,1
|
|
20241129,122000,912057760,17060,17060,17060,17060,0
|
|
20241129,121900,912057760,17060,17060,17060,17060,0
|
|
20241129,121800,912057760,17060,17050,17060,17050,35
|
|
20241129,121700,911460680,16980,17020,17020,16980,1000
|
|
20241129,121600,894479940,17050,17050,17050,17050,0
|
|
20241129,121500,894479940,17050,17050,17050,17050,0
|
|
20241129,121400,894479940,17050,17060,17060,17050,18
|
|
20241129,121300,894172960,17050,17050,17050,17050,208
|
|
20241129,121200,890626560,16970,16970,16970,16970,2
|
|
20241129,121100,890592620,17030,17040,17040,16960,39
|
|
20241129,121000,889929570,17030,17000,17030,17000,944
|
|
20241129,120900,873860930,17000,17000,17000,17000,8
|
|
20241129,120800,873724930,17000,17000,17000,17000,30
|
|
20241129,120700,873214930,17000,17000,17000,17000,85
|
|
20241129,120600,871769930,17000,17000,17000,17000,65
|
|
20241129,120500,870664930,17000,17000,17000,17000,15
|
|
20241129,120400,870409930,17000,16960,17000,16960,597
|
|
20241129,120300,860271370,16950,16950,16950,16950,0
|
|
20241129,120200,860271370,16950,16950,16950,16950,1
|
|
20241129,120100,860254420,16940,16940,16940,16940,121
|
|
20241129,120000,858204680,16930,16930,16930,16930,1
|
|
20241129,115900,858187750,16930,16920,16930,16920,41
|
|
20241129,115800,857493630,16910,16920,16920,16910,200
|
|
20241129,115700,854110440,16900,16900,16900,16900,0
|
|
20241129,115600,854110440,16900,16900,16900,16900,30
|
|
20241129,115500,853603440,16900,16890,16900,16890,115
|
|
20241129,115400,851659950,16900,16900,16900,16900,1
|
|
20241129,115300,851643050,16880,16880,16890,16880,61
|
|
20241129,115200,850613170,16880,16880,16880,16880,100
|
|
20241129,115100,848925170,16870,16870,16870,16870,1
|
|
20241129,115000,848908300,16860,16870,16870,16860,4
|
|
20241129,114900,848840830,16870,16870,16870,16870,5
|
|
20241129,114800,848756480,16870,16870,16870,16870,192
|
|
20241129,114700,845517440,16890,16890,16890,16890,0
|
|
20241129,114600,845517440,16890,16890,16890,16890,3
|
|
20241129,114500,845466770,16890,16870,16890,16870,101
|
|
20241129,114400,843760900,16890,16860,16890,16860,20
|
|
20241129,114300,843423400,16860,16890,16890,16860,308
|
|
20241129,114200,838228030,16910,16910,16910,16910,30
|
|
20241129,114100,837720730,16900,16900,16900,16900,341
|
|
20241129,114000,831957830,16910,16910,16910,16910,140
|
|
20241129,113900,829590430,16910,16910,16910,16910,10
|
|
20241129,113800,829421330,16910,16920,16920,16910,123
|
|
20241129,113700,827341270,16930,16960,16980,16930,211
|
|
20241129,113600,823766180,16940,16940,16940,16940,1
|
|
20241129,113500,823749240,16950,16940,16950,16930,136
|
|
20241129,113400,821445410,16960,16960,16960,16960,0
|
|
20241129,113300,821445410,16960,16960,16960,16950,1198
|
|
20241129,113200,801138730,16970,16970,16970,16970,0
|
|
20241129,113100,801138730,16970,16970,16970,16970,100
|
|
20241129,113000,799441730,16960,16960,16960,16960,1
|
|
20241129,112900,799424770,16960,16960,16960,16960,1
|
|
20241129,112800,799407810,16960,16960,16960,16960,0
|
|
20241129,112700,799407810,16960,16960,16960,16960,7
|
|
20241129,112600,799289090,16950,16950,16950,16950,100
|
|
20241129,112500,797594090,16960,16960,16960,16960,188
|
|
20241129,112400,794405610,16940,16940,16940,16940,553
|
|
20241129,112300,785037790,16970,16970,16970,16970,2
|
|
20241129,112200,785003850,16940,16940,16940,16940,13
|
|
20241129,112100,784783630,16940,16940,16940,16940,0
|
|
20241129,112000,784783630,16940,16960,16960,16940,5
|
|
20241129,111900,784698850,16960,16960,16960,16960,106
|
|
20241129,111800,782901090,16970,16970,16970,16970,125
|
|
20241129,111700,780779840,16980,16980,16980,16980,28
|
|
20241129,111600,780304400,16920,16930,16930,16920,308
|
|
20241129,111500,775090170,16920,16920,16920,16920,0
|
|
20241129,111400,775090170,16920,16920,16920,16920,1
|
|
20241129,111300,775073250,16910,16910,16910,16910,0
|
|
20241129,111200,775073250,16910,16910,16910,16910,4
|
|
20241129,111100,775005610,16900,16900,16900,16900,0
|
|
20241129,111000,775005610,16900,16910,16910,16900,61
|
|
20241129,110900,773974500,16900,16900,16900,16900,5
|
|
20241129,110800,773890000,16900,16900,16900,16900,0
|
|
20241129,110700,773890000,16900,16900,16900,16900,0
|
|
20241129,110600,773890000,16900,16900,16900,16900,90
|
|
20241129,110500,772369000,17000,17000,17000,17000,2
|
|
20241129,110400,772335000,16890,16890,16890,16890,0
|
|
20241129,110300,772335000,16890,16890,16890,16890,1
|
|
20241129,110200,772318110,16890,16890,16890,16890,0
|
|
20241129,110100,772318110,16890,16910,16910,16880,348
|
|
20241129,110000,766440400,17020,17020,17020,17020,345
|
|
20241129,105900,760568500,17030,16910,17030,16910,192
|
|
20241129,105800,757302560,16900,16910,16910,16900,60
|
|
20241129,105700,756288530,16910,16900,16910,16900,4
|
|
20241129,105600,756220910,16890,16890,16890,16890,0
|
|
20241129,105500,756220910,16890,16880,16890,16880,4
|
|
20241129,105400,756153360,16880,16880,16880,16880,8
|
|
20241129,105300,756018320,16870,16870,16870,16870,36
|
|
20241129,105200,755411000,16870,16870,16870,16870,42
|
|
20241129,105100,754702460,16830,16830,16830,16830,0
|
|
20241129,105000,754702460,16830,16830,16830,16830,0
|
|
20241129,104900,754702460,16830,16840,16840,16830,199
|
|
20241129,104800,751353190,16830,16890,16890,16830,13
|
|
20241129,104700,751134340,16890,16880,16890,16840,242
|
|
20241129,104600,747055800,16880,16880,16880,16880,0
|
|
20241129,104500,747055800,16880,16880,16880,16850,1145
|
|
20241129,104400,727748030,16890,16880,16890,16880,63
|
|
20241129,104300,726684580,16880,16890,16890,16880,16
|
|
20241129,104200,726414400,16880,16880,16890,16880,158
|
|
20241129,104100,723746320,16880,16890,16920,16880,129
|
|
20241129,104000,721568220,16890,16920,16920,16890,408
|
|
20241129,103900,714674110,16920,16930,16930,16920,468
|
|
20241129,103800,706755470,16920,16930,16940,16920,114
|
|
20241129,103700,704826450,16920,16950,16950,16920,1201
|
|
20241129,103600,684493450,16960,16950,16960,16950,227
|
|
20241129,103500,680645790,16960,16970,16970,16960,165
|
|
20241129,103400,677846790,16960,16960,16960,16960,0
|
|
20241129,103300,677846790,16960,16970,16970,16960,45
|
|
20241129,103200,677083340,16970,16970,16970,16970,2
|
|
20241129,103100,677049400,16960,16960,16960,16960,10
|
|
20241129,103000,676879800,16960,16970,16970,16960,176
|
|
20241129,102900,673893640,17000,17000,17000,17000,35
|
|
20241129,102800,673298640,17000,17000,17000,17000,10
|
|
20241129,102700,673128640,16960,16950,16960,16950,18
|
|
20241129,102600,672823520,16950,16950,16950,16950,0
|
|
20241129,102500,672823520,16950,16950,16950,16950,139
|
|
20241129,102400,670467470,17040,17040,17040,17040,0
|
|
20241129,102300,670467470,17040,16980,17040,16980,10
|
|
20241129,102200,670297450,16930,16940,16940,16930,180
|
|
20241129,102100,667249780,16940,16950,16950,16940,249
|
|
20241129,102000,663030290,16990,16990,16990,16990,0
|
|
20241129,101900,663030290,16990,16990,16990,16990,1
|
|
20241129,101800,663013300,16990,16980,16990,16950,489
|
|
20241129,101700,654717230,16990,16990,16990,16990,58
|
|
20241129,101600,653731810,16990,16990,16990,16990,4
|
|
20241129,101500,653663850,17000,17000,17000,17000,0
|
|
20241129,101400,653663850,17000,17000,17000,17000,68
|
|
20241129,101300,652507850,17000,17000,17000,17000,52
|
|
20241129,101200,651623850,17020,17020,17020,17020,3
|
|
20241129,101100,651572790,17020,17010,17020,17010,38
|
|
20241129,101000,650926130,17020,16930,17020,16920,638
|
|
20241129,100900,640087410,16930,16970,16970,16930,36
|
|
20241129,100800,639477610,16920,16920,16920,16920,7
|
|
20241129,100700,639359170,16920,16900,16920,16900,128
|
|
20241129,100600,637193550,16900,16860,16900,16840,1793
|
|
20241129,100500,606952670,16850,16880,16880,16850,276
|
|
20241129,100400,602299140,16880,16910,16910,16880,872
|
|
20241129,100300,587562920,16920,16920,16930,16910,52
|
|
20241129,100200,586683080,16920,16950,16950,16920,1179
|
|
20241129,100100,566712240,16950,16960,16960,16950,28
|
|
20241129,100000,566237610,16950,16980,16980,16950,203
|
|
20241129,095900,562795450,16960,16960,16960,16950,56
|
|
20241129,095800,561845720,16960,16960,16970,16960,587
|
|
20241129,095700,551890190,16960,16970,16970,16960,359
|
|
20241129,095600,545800980,16960,16960,16960,16960,7
|
|
20241129,095500,545682260,16960,16960,16960,16950,162
|
|
20241129,095400,542934880,16950,16950,16960,16940,924
|
|
20241129,095300,527274430,16950,16960,16960,16950,380
|
|
20241129,095200,520831500,16960,16990,16990,16960,563
|
|
20241129,095100,511274460,16990,16990,16990,16990,179
|
|
20241129,095000,508233250,16990,17010,17010,16990,2019
|
|
20241129,094900,473900730,17010,17010,17010,17010,2
|
|
20241129,094800,473866710,17010,17030,17030,17010,411
|
|
20241129,094700,466871800,17030,17030,17040,17030,90
|
|
20241129,094600,465339050,17040,17040,17040,17040,69
|
|
20241129,094500,464163290,17050,17070,17070,17050,223
|
|
20241129,094400,460359270,17070,17140,17140,17070,297
|
|
20241129,094300,455283900,17140,17090,17150,17090,10
|
|
20241129,094200,455112770,17080,17080,17080,17080,34
|
|
20241129,094100,454532050,17060,17060,17060,17060,18
|
|
20241129,094000,454224970,17060,17100,17100,17060,103
|
|
20241129,093900,452466800,17100,17100,17100,17100,202
|
|
20241129,093800,449012600,17070,17080,17080,17060,312
|
|
20241129,093700,443687690,17090,17100,17110,17090,109
|
|
20241129,093600,441823810,17090,17090,17090,17090,100
|
|
20241129,093500,440114810,17090,17170,17170,17090,1368
|
|
20241129,093400,416671100,17180,17210,17210,17180,517
|
|
20241129,093300,407779820,17220,17200,17260,17200,21
|
|
20241129,093200,407418020,17190,17190,17210,17190,470
|
|
20241129,093100,399329720,17210,17210,17210,17170,225
|
|
20241129,093000,395461240,17210,17170,17210,17170,118
|
|
20241129,092900,393433610,17150,17150,17160,17150,140
|
|
20241129,092800,391032560,17160,17200,17200,17160,267
|
|
20241129,092700,386444550,17200,17250,17250,17200,1778
|
|
20241129,092600,355791600,17250,17230,17330,17200,191
|
|
20241129,092500,352501440,17230,17310,17310,17220,752
|
|
20241129,092400,339512500,17440,17140,17450,17120,1814
|
|
20241129,092300,308112030,17140,17090,17140,17090,207
|
|
20241129,092200,304570700,17090,17090,17100,17080,557
|
|
20241129,092100,295055120,17080,17080,17100,17070,455
|
|
20241129,092000,287280620,17100,17110,17110,17090,468
|
|
20241129,091900,279278460,17110,17120,17120,17110,64
|
|
20241129,091800,278183330,17100,17190,17220,17100,30
|
|
20241129,091700,277667780,17190,17100,17190,17100,99
|
|
20241129,091600,275968760,17100,17060,17120,17020,871
|
|
20241129,091500,261085260,16980,17030,17040,16980,853
|
|
20241129,091400,246580680,17030,17030,17060,17020,147
|
|
20241129,091300,244077290,17030,17110,17110,17030,129
|
|
20241129,091200,241876250,17100,17060,17100,17030,106
|
|
20241129,091100,240066240,17030,16970,17030,16970,123
|
|
20241129,091000,237972100,16970,16950,16970,16940,425
|
|
20241129,090900,230770620,17000,16960,17000,16940,2424
|
|
20241129,090800,189685090,17000,16980,17000,16940,511
|
|
20241129,090700,181012840,17000,17010,17020,17000,3164
|
|
20241129,090600,127220690,17020,17020,17030,17000,1124
|
|
20241129,090500,108095240,17020,17070,17090,17000,1187
|
|
20241129,090400,87881690,17000,17150,17150,17000,1912
|
|
20241129,090300,55254790,17150,17220,17220,17150,544
|
|
20241129,090200,45908710,17220,17250,17250,17220,105
|
|
20241129,090100,44099500,17220,17270,17270,17220,518
|
|
20241129,090000,35165650,17250,17490,17490,17250,2023
|