729 lines
39 KiB
CSV
729 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,210600,5803225160,10910,10910,10910,10910,6407
|
|
20241115,210500,5803225160,10910,10910,10910,10910,0
|
|
20241115,210400,5803225160,10910,10910,10910,10910,0
|
|
20241115,210300,5803225160,10910,10910,10910,10910,0
|
|
20241115,210200,5803225160,10910,10910,10910,10910,0
|
|
20241115,210100,5803225160,10910,10910,10910,10910,0
|
|
20241115,210000,5803225160,10910,10910,10910,10910,0
|
|
20241115,205900,5803225160,10910,10910,10910,10910,0
|
|
20241115,205800,5803225160,10910,10910,10910,10910,0
|
|
20241115,205700,5803225160,10910,10910,10910,10910,0
|
|
20241115,205600,5803225160,10910,10910,10910,10910,0
|
|
20241115,205500,5803225160,10910,10910,10910,10910,0
|
|
20241115,205400,5803225160,10910,10910,10910,10910,0
|
|
20241115,205300,5803225160,10910,10910,10910,10910,0
|
|
20241115,205200,5803225160,10910,10910,10910,10910,0
|
|
20241115,205100,5803225160,10910,10910,10910,10910,0
|
|
20241115,205000,5803225160,10910,10910,10910,10910,0
|
|
20241115,204900,5803225160,10910,10910,10910,10910,0
|
|
20241115,204800,5803225160,10910,10910,10910,10910,0
|
|
20241115,204700,5803225160,10910,10910,10910,10910,0
|
|
20241115,204600,5803225160,10910,10910,10910,10910,0
|
|
20241115,204500,5803225160,10910,10910,10910,10910,0
|
|
20241115,204400,5803225160,10910,10910,10910,10910,0
|
|
20241115,204300,5803225160,10910,10910,10910,10910,0
|
|
20241115,204200,5803225160,10910,10910,10910,10910,0
|
|
20241115,204100,5803225160,10910,10910,10910,10910,0
|
|
20241115,204000,5803225160,10910,10910,10910,10910,0
|
|
20241115,203900,5803225160,10910,10910,10910,10910,0
|
|
20241115,203800,5803225160,10910,10910,10910,10910,0
|
|
20241115,203700,5803225160,10910,10910,10910,10910,0
|
|
20241115,203600,5803225160,10910,10910,10910,10910,6407
|
|
20241115,203500,5803225160,10910,10910,10910,10910,0
|
|
20241115,203400,5803225160,10910,10910,10910,10910,0
|
|
20241115,203300,5803225160,10910,10910,10910,10910,0
|
|
20241115,203200,5803225160,10910,10910,10910,10910,0
|
|
20241115,203100,5803225160,10910,10910,10910,10910,0
|
|
20241115,203000,5803225160,10910,10910,10910,10910,0
|
|
20241115,202900,5803225160,10910,10910,10910,10910,0
|
|
20241115,202800,5803225160,10910,10910,10910,10910,0
|
|
20241115,202700,5803225160,10910,10910,10910,10910,0
|
|
20241115,202600,5803225160,10910,10910,10910,10910,0
|
|
20241115,202500,5803225160,10910,10910,10910,10910,0
|
|
20241115,202400,5803225160,10910,10910,10910,10910,0
|
|
20241115,202300,5803225160,10910,10910,10910,10910,0
|
|
20241115,202200,5803225160,10910,10910,10910,10910,0
|
|
20241115,202100,5803225160,10910,10910,10910,10910,0
|
|
20241115,202000,5803225160,10910,10910,10910,10910,0
|
|
20241115,201900,5803225160,10910,10910,10910,10910,0
|
|
20241115,201800,5803225160,10910,10910,10910,10910,0
|
|
20241115,201700,5803225160,10910,10910,10910,10910,0
|
|
20241115,201600,5803225160,10910,10910,10910,10910,0
|
|
20241115,201500,5803225160,10910,10910,10910,10910,0
|
|
20241115,201400,5803225160,10910,10910,10910,10910,0
|
|
20241115,201300,5803225160,10910,10910,10910,10910,0
|
|
20241115,201200,5803225160,10910,10910,10910,10910,0
|
|
20241115,201100,5803225160,10910,10910,10910,10910,0
|
|
20241115,201000,5803225160,10910,10910,10910,10910,0
|
|
20241115,200900,5803225160,10910,10910,10910,10910,0
|
|
20241115,200800,5803225160,10910,10910,10910,10910,0
|
|
20241115,200700,5803225160,10910,10910,10910,10910,0
|
|
20241115,200600,5803225160,10910,10910,10910,10910,6407
|
|
20241115,200500,5803225160,10910,10910,10910,10910,0
|
|
20241115,200400,5803225160,10910,10910,10910,10910,0
|
|
20241115,200300,5803225160,10910,10910,10910,10910,0
|
|
20241115,200200,5803225160,10910,10910,10910,10910,0
|
|
20241115,200100,5803225160,10910,10910,10910,10910,0
|
|
20241115,200000,5803225160,10910,10910,10910,10910,0
|
|
20241115,195900,5803225160,10910,10910,10910,10910,0
|
|
20241115,195800,5803225160,10910,10910,10910,10910,0
|
|
20241115,195700,5803225160,10910,10910,10910,10910,0
|
|
20241115,195600,5803225160,10910,10910,10910,10910,0
|
|
20241115,195500,5803225160,10910,10910,10910,10910,0
|
|
20241115,195400,5803225160,10910,10910,10910,10910,0
|
|
20241115,195300,5803225160,10910,10910,10910,10910,0
|
|
20241115,195200,5803225160,10910,10910,10910,10910,0
|
|
20241115,195100,5803225160,10910,10910,10910,10910,0
|
|
20241115,195000,5803225160,10910,10910,10910,10910,0
|
|
20241115,194900,5803225160,10910,10910,10910,10910,0
|
|
20241115,194800,5803225160,10910,10910,10910,10910,0
|
|
20241115,194700,5803225160,10910,10910,10910,10910,0
|
|
20241115,194600,5803225160,10910,10910,10910,10910,0
|
|
20241115,194500,5803225160,10910,10910,10910,10910,0
|
|
20241115,194400,5803225160,10910,10910,10910,10910,0
|
|
20241115,194300,5803225160,10910,10910,10910,10910,0
|
|
20241115,194200,5803225160,10910,10910,10910,10910,0
|
|
20241115,194100,5803225160,10910,10910,10910,10910,0
|
|
20241115,194000,5803225160,10910,10910,10910,10910,0
|
|
20241115,193900,5803225160,10910,10910,10910,10910,0
|
|
20241115,193800,5803225160,10910,10910,10910,10910,0
|
|
20241115,193700,5803225160,10910,10910,10910,10910,0
|
|
20241115,193600,5803225160,10910,10910,10910,10910,6407
|
|
20241115,193500,5803225160,10910,10910,10910,10910,0
|
|
20241115,193400,5803225160,10910,10910,10910,10910,0
|
|
20241115,193300,5803225160,10910,10910,10910,10910,0
|
|
20241115,193200,5803225160,10910,10910,10910,10910,0
|
|
20241115,193100,5803225160,10910,10910,10910,10910,0
|
|
20241115,193000,5803225160,10910,10910,10910,10910,0
|
|
20241115,192900,5803225160,10910,10910,10910,10910,0
|
|
20241115,192800,5803225160,10910,10910,10910,10910,0
|
|
20241115,192700,5803225160,10910,10910,10910,10910,0
|
|
20241115,192600,5803225160,10910,10910,10910,10910,0
|
|
20241115,192500,5803225160,10910,10910,10910,10910,0
|
|
20241115,192400,5803225160,10910,10910,10910,10910,0
|
|
20241115,192300,5803225160,10910,10910,10910,10910,0
|
|
20241115,192200,5803225160,10910,10910,10910,10910,0
|
|
20241115,192100,5803225160,10910,10910,10910,10910,0
|
|
20241115,192000,5803225160,10910,10910,10910,10910,0
|
|
20241115,191900,5803225160,10910,10910,10910,10910,0
|
|
20241115,191800,5803225160,10910,10910,10910,10910,0
|
|
20241115,191700,5803225160,10910,10910,10910,10910,0
|
|
20241115,191600,5803225160,10910,10910,10910,10910,0
|
|
20241115,191500,5803225160,10910,10910,10910,10910,0
|
|
20241115,191400,5803225160,10910,10910,10910,10910,0
|
|
20241115,191300,5803225160,10910,10910,10910,10910,0
|
|
20241115,191200,5803225160,10910,10910,10910,10910,0
|
|
20241115,191100,5803225160,10910,10910,10910,10910,0
|
|
20241115,191000,5803225160,10910,10910,10910,10910,0
|
|
20241115,190900,5803225160,10910,10910,10910,10910,0
|
|
20241115,190800,5803225160,10910,10910,10910,10910,0
|
|
20241115,190700,5803225160,10910,10910,10910,10910,0
|
|
20241115,190600,5803225160,10910,10910,10910,10910,6407
|
|
20241115,190500,5803225160,10910,10910,10910,10910,0
|
|
20241115,190400,5803225160,10910,10910,10910,10910,0
|
|
20241115,190300,5803225160,10910,10910,10910,10910,0
|
|
20241115,190200,5803225160,10910,10910,10910,10910,0
|
|
20241115,190100,5803225160,10910,10910,10910,10910,0
|
|
20241115,190000,5803225160,10910,10910,10910,10910,0
|
|
20241115,185900,5803225160,10910,10910,10910,10910,0
|
|
20241115,185800,5803225160,10910,10910,10910,10910,0
|
|
20241115,185700,5803225160,10910,10910,10910,10910,0
|
|
20241115,185600,5803225160,10910,10910,10910,10910,0
|
|
20241115,185500,5803225160,10910,10910,10910,10910,0
|
|
20241115,185400,5803225160,10910,10910,10910,10910,0
|
|
20241115,185300,5803225160,10910,10910,10910,10910,0
|
|
20241115,185200,5803225160,10910,10910,10910,10910,0
|
|
20241115,185100,5803225160,10910,10910,10910,10910,0
|
|
20241115,185000,5803225160,10910,10910,10910,10910,0
|
|
20241115,184900,5803225160,10910,10910,10910,10910,0
|
|
20241115,184800,5803225160,10910,10910,10910,10910,0
|
|
20241115,184700,5803225160,10910,10910,10910,10910,0
|
|
20241115,184600,5803225160,10910,10910,10910,10910,0
|
|
20241115,184500,5803225160,10910,10910,10910,10910,0
|
|
20241115,184400,5803225160,10910,10910,10910,10910,0
|
|
20241115,184300,5803225160,10910,10910,10910,10910,0
|
|
20241115,184200,5803225160,10910,10910,10910,10910,0
|
|
20241115,184100,5803225160,10910,10910,10910,10910,0
|
|
20241115,184000,5803225160,10910,10910,10910,10910,0
|
|
20241115,183900,5803225160,10910,10910,10910,10910,0
|
|
20241115,183800,5803225160,10910,10910,10910,10910,0
|
|
20241115,183700,5803225160,10910,10910,10910,10910,0
|
|
20241115,183600,5803225160,10910,10910,10910,10910,6407
|
|
20241115,183500,5803225160,10910,10910,10910,10910,0
|
|
20241115,183400,5803225160,10910,10910,10910,10910,0
|
|
20241115,183300,5803225160,10910,10910,10910,10910,0
|
|
20241115,183200,5803225160,10910,10910,10910,10910,0
|
|
20241115,183100,5803225160,10910,10910,10910,10910,0
|
|
20241115,183000,5803225160,10910,10910,10910,10910,0
|
|
20241115,182900,5803225160,10910,10910,10910,10910,0
|
|
20241115,182800,5803225160,10910,10910,10910,10910,0
|
|
20241115,182700,5803225160,10910,10910,10910,10910,0
|
|
20241115,182600,5803225160,10910,10910,10910,10910,0
|
|
20241115,182500,5803225160,10910,10910,10910,10910,0
|
|
20241115,182400,5803225160,10910,10910,10910,10910,0
|
|
20241115,182300,5803225160,10910,10910,10910,10910,0
|
|
20241115,182200,5803225160,10910,10910,10910,10910,0
|
|
20241115,182100,5803225160,10910,10910,10910,10910,0
|
|
20241115,182000,5803225160,10910,10910,10910,10910,0
|
|
20241115,181900,5803225160,10910,10910,10910,10910,0
|
|
20241115,181800,5803225160,10910,10910,10910,10910,0
|
|
20241115,181700,5803225160,10910,10910,10910,10910,0
|
|
20241115,181600,5803225160,10910,10910,10910,10910,0
|
|
20241115,181500,5803225160,10910,10910,10910,10910,0
|
|
20241115,181400,5803225160,10910,10910,10910,10910,0
|
|
20241115,181300,5803225160,10910,10910,10910,10910,0
|
|
20241115,181200,5803225160,10910,10910,10910,10910,0
|
|
20241115,181100,5803225160,10910,10910,10910,10910,0
|
|
20241115,181000,5803225160,10910,10910,10910,10910,0
|
|
20241115,180900,5803225160,10910,10910,10910,10910,0
|
|
20241115,180800,5803225160,10910,10910,10910,10910,0
|
|
20241115,180700,5803225160,10910,10910,10910,10910,0
|
|
20241115,180600,5803225160,10910,10910,10910,10910,6407
|
|
20241115,180500,5803225160,10910,10910,10910,10910,0
|
|
20241115,180400,5803225160,10910,10910,10910,10910,0
|
|
20241115,180300,5803225160,10910,10910,10910,10910,0
|
|
20241115,180200,5803225160,10910,10910,10910,10910,0
|
|
20241115,180100,5803225160,10910,10910,10910,10910,0
|
|
20241115,180000,5803225160,10910,10910,10910,10910,0
|
|
20241115,175900,5803225160,10910,10910,10910,10910,0
|
|
20241115,175800,5803225160,10910,10910,10910,10910,0
|
|
20241115,175700,5803225160,10910,10910,10910,10910,0
|
|
20241115,175600,5803225160,10910,10910,10910,10910,0
|
|
20241115,175500,5803225160,10910,10910,10910,10910,0
|
|
20241115,175400,5803225160,10910,10910,10910,10910,0
|
|
20241115,175300,5803225160,10910,10910,10910,10910,0
|
|
20241115,175200,5803225160,10910,10910,10910,10910,0
|
|
20241115,175100,5803225160,10910,10910,10910,10910,0
|
|
20241115,175000,5803225160,10910,10910,10910,10910,0
|
|
20241115,174900,5803225160,10910,10910,10910,10910,0
|
|
20241115,174800,5803225160,10910,10910,10910,10910,0
|
|
20241115,174700,5803225160,10910,10910,10910,10910,0
|
|
20241115,174600,5803225160,10910,10910,10910,10910,0
|
|
20241115,174500,5803225160,10910,10910,10910,10910,0
|
|
20241115,174400,5803225160,10910,10910,10910,10910,0
|
|
20241115,174300,5803225160,10910,10910,10910,10910,0
|
|
20241115,174200,5803225160,10910,10910,10910,10910,0
|
|
20241115,174100,5803225160,10910,10910,10910,10910,0
|
|
20241115,174000,5803225160,10910,10910,10910,10910,0
|
|
20241115,173900,5803225160,10910,10910,10910,10910,0
|
|
20241115,173800,5803225160,10910,10910,10910,10910,0
|
|
20241115,173700,5803225160,10910,10910,10910,10910,0
|
|
20241115,173600,5803225160,10910,10910,10910,10910,6407
|
|
20241115,173500,5803225160,10910,10910,10910,10910,0
|
|
20241115,173400,5803225160,10910,10910,10910,10910,0
|
|
20241115,173300,5803225160,10910,10910,10910,10910,0
|
|
20241115,173200,5803225160,10910,10910,10910,10910,0
|
|
20241115,173100,5803225160,10910,10910,10910,10910,0
|
|
20241115,173000,5803225160,10910,10910,10910,10910,0
|
|
20241115,172900,5803225160,10910,10910,10910,10910,0
|
|
20241115,172800,5803225160,10910,10910,10910,10910,0
|
|
20241115,172700,5803225160,10910,10910,10910,10910,0
|
|
20241115,172600,5803225160,10910,10910,10910,10910,0
|
|
20241115,172500,5803225160,10910,10910,10910,10910,0
|
|
20241115,172400,5803225160,10910,10910,10910,10910,0
|
|
20241115,172300,5803225160,10910,10910,10910,10910,0
|
|
20241115,172200,5803225160,10910,10910,10910,10910,0
|
|
20241115,172100,5803225160,10910,10910,10910,10910,0
|
|
20241115,172000,5803225160,10910,10910,10910,10910,0
|
|
20241115,171900,5803225160,10910,10910,10910,10910,0
|
|
20241115,171800,5803225160,10910,10910,10910,10910,0
|
|
20241115,171700,5803225160,10910,10910,10910,10910,0
|
|
20241115,171600,5803225160,10910,10910,10910,10910,0
|
|
20241115,171500,5803225160,10910,10910,10910,10910,0
|
|
20241115,171400,5803225160,10910,10910,10910,10910,0
|
|
20241115,171300,5803225160,10910,10910,10910,10910,0
|
|
20241115,171200,5803225160,10910,10910,10910,10910,0
|
|
20241115,171100,5803225160,10910,10910,10910,10910,0
|
|
20241115,171000,5803225160,10910,10910,10910,10910,0
|
|
20241115,170900,5803225160,10910,10910,10910,10910,0
|
|
20241115,170800,5803225160,10910,10910,10910,10910,0
|
|
20241115,170700,5803225160,10910,10910,10910,10910,0
|
|
20241115,170600,5803225160,10910,10910,10910,10910,6407
|
|
20241115,170500,5803225160,10910,10910,10910,10910,0
|
|
20241115,170400,5803225160,10910,10910,10910,10910,0
|
|
20241115,170300,5803225160,10910,10910,10910,10910,0
|
|
20241115,170200,5803225160,10910,10910,10910,10910,0
|
|
20241115,170100,5803225160,10910,10910,10910,10910,0
|
|
20241115,170000,5803225160,10910,10910,10910,10910,0
|
|
20241115,165900,5803225160,10910,10910,10910,10910,0
|
|
20241115,165800,5803225160,10910,10910,10910,10910,0
|
|
20241115,165700,5803225160,10910,10910,10910,10910,0
|
|
20241115,165600,5803225160,10910,10910,10910,10910,0
|
|
20241115,165500,5803225160,10910,10910,10910,10910,0
|
|
20241115,165400,5803225160,10910,10910,10910,10910,0
|
|
20241115,165300,5803225160,10910,10910,10910,10910,0
|
|
20241115,165200,5803225160,10910,10910,10910,10910,0
|
|
20241115,165100,5803225160,10910,10910,10910,10910,0
|
|
20241115,165000,5803225160,10910,10910,10910,10910,0
|
|
20241115,164900,5803225160,10910,10910,10910,10910,0
|
|
20241115,164800,5803225160,10910,10910,10910,10910,0
|
|
20241115,164700,5803225160,10910,10910,10910,10910,0
|
|
20241115,164600,5803225160,10910,10910,10910,10910,0
|
|
20241115,164500,5803225160,10910,10910,10910,10910,0
|
|
20241115,164400,5803225160,10910,10910,10910,10910,0
|
|
20241115,164300,5803225160,10910,10910,10910,10910,0
|
|
20241115,164200,5803225160,10910,10910,10910,10910,0
|
|
20241115,164100,5803225160,10910,10910,10910,10910,0
|
|
20241115,164000,5803225160,10910,10910,10910,10910,0
|
|
20241115,163900,5803225160,10910,10910,10910,10910,0
|
|
20241115,163800,5803225160,10910,10910,10910,10910,0
|
|
20241115,163700,5803225160,10910,10910,10910,10910,0
|
|
20241115,163600,5803225160,10910,10910,10910,10910,6407
|
|
20241115,163500,5803225160,10910,10910,10910,10910,0
|
|
20241115,163400,5803225160,10910,10910,10910,10910,0
|
|
20241115,163300,5803225160,10910,10910,10910,10910,0
|
|
20241115,163200,5803225160,10910,10910,10910,10910,0
|
|
20241115,163100,5803225160,10910,10910,10910,10910,0
|
|
20241115,163000,5803225160,10910,10910,10910,10910,0
|
|
20241115,162900,5803225160,10910,10910,10910,10910,0
|
|
20241115,162800,5803225160,10910,10910,10910,10910,0
|
|
20241115,162700,5803225160,10910,10910,10910,10910,0
|
|
20241115,162600,5803225160,10910,10910,10910,10910,0
|
|
20241115,162500,5803225160,10910,10910,10910,10910,0
|
|
20241115,162400,5803225160,10910,10910,10910,10910,0
|
|
20241115,162300,5803225160,10910,10910,10910,10910,0
|
|
20241115,162200,5803225160,10910,10910,10910,10910,0
|
|
20241115,162100,5803225160,10910,10910,10910,10910,0
|
|
20241115,162000,5803225160,10910,10910,10910,10910,0
|
|
20241115,161900,5803225160,10910,10910,10910,10910,0
|
|
20241115,161800,5803225160,10910,10910,10910,10910,0
|
|
20241115,161700,5803225160,10910,10910,10910,10910,0
|
|
20241115,161600,5803225160,10910,10910,10910,10910,0
|
|
20241115,161500,5803225160,10910,10910,10910,10910,0
|
|
20241115,161400,5803225160,10910,10910,10910,10910,0
|
|
20241115,161300,5803225160,10910,10910,10910,10910,0
|
|
20241115,161200,5803225160,10910,10910,10910,10910,0
|
|
20241115,161100,5803225160,10910,10910,10910,10910,0
|
|
20241115,161000,5803225160,10910,10910,10910,10910,0
|
|
20241115,160900,5803225160,10910,10910,10910,10910,0
|
|
20241115,160800,5803225160,10910,10910,10910,10910,0
|
|
20241115,160700,5803225160,10910,10910,10910,10910,0
|
|
20241115,160600,5803225160,10910,10910,10910,10910,6407
|
|
20241115,160500,5803225160,10910,10910,10910,10910,0
|
|
20241115,160400,5803225160,10910,10910,10910,10910,0
|
|
20241115,160300,5803225160,10910,10910,10910,10910,0
|
|
20241115,160200,5803225160,10910,10910,10910,10910,0
|
|
20241115,160100,5803225160,10910,10910,10910,10910,0
|
|
20241115,160000,5803225160,10910,10910,10910,10910,0
|
|
20241115,155900,5803225160,10910,10910,10910,10910,0
|
|
20241115,155800,5803225160,10910,10910,10910,10910,0
|
|
20241115,155700,5803225160,10910,10910,10910,10910,0
|
|
20241115,155600,5803225160,10910,10910,10910,10910,0
|
|
20241115,155500,5803225160,10910,10910,10910,10910,0
|
|
20241115,155400,5803225160,10910,10910,10910,10910,0
|
|
20241115,155300,5803225160,10910,10910,10910,10910,0
|
|
20241115,155200,5803225160,10910,10910,10910,10910,0
|
|
20241115,155100,5803225160,10910,10910,10910,10910,0
|
|
20241115,155000,5803225160,10910,10910,10910,10910,0
|
|
20241115,154900,5803225160,10910,10910,10910,10910,0
|
|
20241115,154800,5803225160,10910,10910,10910,10910,0
|
|
20241115,154700,5803225160,10910,10910,10910,10910,0
|
|
20241115,154600,5803225160,10910,10910,10910,10910,0
|
|
20241115,154500,5803225160,10910,10910,10910,10910,0
|
|
20241115,154400,5803225160,10910,10910,10910,10910,0
|
|
20241115,154300,5803225160,10910,10910,10910,10910,0
|
|
20241115,154200,5803225160,10910,10910,10910,10910,0
|
|
20241115,154100,5803225160,10910,10910,10910,10910,0
|
|
20241115,154000,5803225160,10910,10910,10910,10910,0
|
|
20241115,153900,5803225160,10910,10910,10910,10910,0
|
|
20241115,153800,5803225160,10910,10910,10910,10910,0
|
|
20241115,153700,5803225160,10910,10910,10910,10910,0
|
|
20241115,153600,5803225160,10910,10910,10910,10910,6407
|
|
20241115,153500,5803225160,10910,10910,10910,10910,0
|
|
20241115,153400,5803225160,10910,10910,10910,10910,0
|
|
20241115,153300,5803225160,10910,10910,10910,10910,0
|
|
20241115,153200,5803225160,10910,10910,10910,10910,0
|
|
20241115,153100,5803225160,10910,10910,10910,10910,0
|
|
20241115,153000,5803225160,10910,10910,10910,10910,6407
|
|
20241115,152900,5733324790,11050,11050,11050,11050,0
|
|
20241115,152800,5733324790,11050,11050,11050,11050,0
|
|
20241115,152700,5733324790,11050,11050,11050,11050,0
|
|
20241115,152600,5733324790,11050,11050,11050,11050,0
|
|
20241115,152500,5733324790,11050,11050,11050,11050,0
|
|
20241115,152400,5733324790,11050,11050,11050,11050,0
|
|
20241115,152300,5733324790,11050,11050,11050,11050,0
|
|
20241115,152200,5733324790,11050,11050,11050,11050,0
|
|
20241115,152100,5733324790,11050,11050,11050,11050,0
|
|
20241115,152000,5733324790,11050,11050,11050,11050,0
|
|
20241115,151900,5733324790,11050,10910,11060,10910,6128
|
|
20241115,151800,5666115120,10900,10930,10950,10900,3587
|
|
20241115,151700,5626955710,10920,10940,10960,10910,526
|
|
20241115,151600,5621197420,10880,11010,11010,10870,4759
|
|
20241115,151500,5569142710,11000,11100,11140,10980,6685
|
|
20241115,151400,5495407730,11100,11100,11120,10990,1568
|
|
20241115,151300,5478082030,11050,10960,11050,10950,1195
|
|
20241115,151200,5464960380,10960,11080,11080,10950,12650
|
|
20241115,151100,5325266710,11070,11100,11200,11070,964
|
|
20241115,151000,5314566260,11090,11130,11140,11090,3962
|
|
20241115,150900,5270561200,11310,11130,11310,11120,982
|
|
20241115,150800,5259584330,11130,11170,11170,11110,3393
|
|
20241115,150700,5221829820,11170,11220,11250,11170,1735
|
|
20241115,150600,5202397790,11210,11240,11340,11200,1269
|
|
20241115,150500,5188148640,11240,11250,11250,11200,1963
|
|
20241115,150400,5166111400,11250,11300,11300,11250,618
|
|
20241115,150300,5159132180,11300,11380,11380,11260,5387
|
|
20241115,150200,5098214570,11380,11420,11420,11380,43
|
|
20241115,150100,5097724270,11420,11440,11440,11420,124
|
|
20241115,150000,5096307820,11430,11430,11460,11380,778
|
|
20241115,145900,5087431400,11380,11390,11390,11380,318
|
|
20241115,145800,5083812000,11390,11410,11470,11390,479
|
|
20241115,145700,5078352980,11400,11480,11480,11390,1300
|
|
20241115,145600,5063484510,11480,11480,11490,11480,3176
|
|
20241115,145500,5027011430,11470,11470,11490,11460,989
|
|
20241115,145400,5015663650,11470,11470,11490,11460,588
|
|
20241115,145300,5008913370,11470,11470,11480,11460,354
|
|
20241115,145200,5004850900,11470,11490,11490,11470,1454
|
|
20241115,145100,4988148850,11480,11480,11490,11480,4652
|
|
20241115,145000,4934698840,11480,11470,11480,11450,1836
|
|
20241115,144900,4913629970,11470,11410,11470,11410,2245
|
|
20241115,144800,4887940990,11390,11430,11440,11390,790
|
|
20241115,144700,4878932850,11440,11440,11450,11420,284
|
|
20241115,144600,4875683080,11440,11440,11440,11430,160
|
|
20241115,144500,4873853210,11440,11440,11450,11440,654
|
|
20241115,144400,4866366880,11440,11450,11460,11440,10710
|
|
20241115,144300,4743734460,11450,11430,11450,11430,1565
|
|
20241115,144200,4725826060,11440,11430,11440,11430,1013
|
|
20241115,144100,4714242550,11420,11420,11430,11420,641
|
|
20241115,144000,4706917860,11420,11420,11420,11410,509
|
|
20241115,143900,4701105470,11420,11400,11420,11390,522
|
|
20241115,143800,4695150100,11400,11420,11420,11400,371
|
|
20241115,143700,4690917900,11420,11370,11420,11330,3019
|
|
20241115,143600,4656512420,11390,11340,11390,11330,805
|
|
20241115,143500,4647368460,11340,11310,11350,11300,782
|
|
20241115,143400,4638527740,11310,11380,11380,11310,1564
|
|
20241115,143300,4620779220,11370,11400,11400,11370,3186
|
|
20241115,143200,4584525150,11400,11400,11400,11390,676
|
|
20241115,143100,4576819940,11390,11380,11390,11380,91
|
|
20241115,143000,4575783890,11370,11390,11400,11370,377
|
|
20241115,142900,4571491970,11390,11370,11390,11360,1400
|
|
20241115,142800,4555573470,11380,11390,11390,11380,1331
|
|
20241115,142700,4540420960,11390,11380,11390,11380,344
|
|
20241115,142600,4536505020,11380,11390,11390,11380,144
|
|
20241115,142500,4534865890,11360,11400,11400,11360,807
|
|
20241115,142400,4525697260,11400,11400,11400,11390,1308
|
|
20241115,142300,4510786070,11400,11360,11400,11350,2687
|
|
20241115,142200,4480185230,11350,11350,11350,11350,32
|
|
20241115,142100,4479822030,11320,11310,11350,11310,514
|
|
20241115,142000,4474002010,11310,11340,11340,11310,145
|
|
20241115,141900,4472359640,11340,11340,11340,11310,530
|
|
20241115,141800,4466350200,11340,11320,11340,11310,1728
|
|
20241115,141700,4446782320,11340,11300,11340,11300,15
|
|
20241115,141600,4446612380,11280,11320,11340,11280,963
|
|
20241115,141500,4435702270,11320,11300,11320,11300,257
|
|
20241115,141400,4432795940,11290,11320,11330,11290,247
|
|
20241115,141300,4430005810,11320,11330,11330,11320,12
|
|
20241115,141200,4429869860,11330,11320,11330,11310,217
|
|
20241115,141100,4427413300,11320,11310,11330,11310,901
|
|
20241115,141000,4417205270,11310,11300,11330,11250,1104
|
|
20241115,140900,4404740180,11290,11300,11350,11290,821
|
|
20241115,140800,4395455150,11300,11360,11360,11300,753
|
|
20241115,140700,4386944810,11360,11400,11400,11340,932
|
|
20241115,140600,4376353250,11400,11400,11410,11380,992
|
|
20241115,140500,4365043080,11400,11400,11410,11400,506
|
|
20241115,140400,4359272930,11400,11400,11410,11390,1530
|
|
20241115,140300,4341833600,11390,11400,11400,11380,687
|
|
20241115,140200,4334001950,11400,11370,11400,11360,588
|
|
20241115,140100,4327311850,11370,11370,11380,11340,352
|
|
20241115,140000,4323306750,11370,11310,11370,11310,894
|
|
20241115,135900,4313150000,11320,11270,11320,11270,848
|
|
20241115,135800,4303553450,11270,11270,11270,11270,34
|
|
20241115,135700,4303170270,11290,11300,11310,11270,233
|
|
20241115,135600,4300535930,11300,11310,11310,11250,118
|
|
20241115,135500,4299201870,11320,11320,11320,11310,159
|
|
20241115,135400,4297402170,11320,11320,11320,11310,298
|
|
20241115,135300,4294028850,11320,11320,11320,11310,303
|
|
20241115,135200,4290599650,11320,11320,11320,11320,68
|
|
20241115,135100,4289829890,11320,11320,11320,11310,368
|
|
20241115,135000,4285664180,11330,11320,11330,11320,2
|
|
20241115,134900,4285641530,11330,11330,11330,11330,1
|
|
20241115,134800,4285630200,11330,11280,11330,11250,405
|
|
20241115,134700,4281054360,11270,11270,11270,11270,10
|
|
20241115,134600,4280941660,11270,11270,11290,11270,484
|
|
20241115,134500,4275486170,11280,11310,11350,11270,707
|
|
20241115,134400,4267503320,11300,11300,11300,11280,590
|
|
20241115,134300,4260846770,11300,11360,11360,11300,141
|
|
20241115,134200,4259252100,11370,11270,11370,11270,330
|
|
20241115,134100,4255510970,11270,11350,11360,11270,4182
|
|
20241115,134000,4208327790,11350,11370,11370,11350,22
|
|
20241115,133900,4208077690,11340,11360,11390,11340,900
|
|
20241115,133800,4197845470,11360,11330,11360,11330,308
|
|
20241115,133700,4194349330,11330,11320,11330,11300,42
|
|
20241115,133600,4193874650,11330,11290,11330,11290,1050
|
|
20241115,133500,4181988620,11290,11330,11330,11290,184
|
|
20241115,133400,4179905100,11340,11340,11340,11340,200
|
|
20241115,133300,4177637100,11340,11250,11340,11250,309
|
|
20241115,133200,4174144290,11250,11350,11360,11220,556
|
|
20241115,133100,4167881250,11350,11340,11360,11330,148
|
|
20241115,133000,4166201230,11310,11280,11320,11280,230
|
|
20241115,132900,4163603170,11280,11300,11300,11280,540
|
|
20241115,132800,4157507050,11300,11290,11300,11280,11
|
|
20241115,132700,4157382830,11290,11260,11290,11260,312
|
|
20241115,132600,4153864160,11260,11280,11280,11250,47
|
|
20241115,132500,4153335150,11280,11250,11280,11250,134
|
|
20241115,132400,4151826450,11340,11220,11360,11220,1076
|
|
20241115,132300,4139631140,11330,11190,11330,11180,1138
|
|
20241115,132200,4126881100,11190,11190,11190,11180,570
|
|
20241115,132100,4120508350,11200,11200,11250,11180,366
|
|
20241115,132000,4116405660,11210,11180,11210,11180,374
|
|
20241115,131900,4112222700,11180,11210,11210,11170,114
|
|
20241115,131800,4110947800,11210,11210,11250,11190,348
|
|
20241115,131700,4107040850,11210,11220,11220,11200,802
|
|
20241115,131600,4098054430,11220,11220,11220,11220,208
|
|
20241115,131500,4095720670,11220,11300,11300,11190,894
|
|
20241115,131400,4085685320,11340,11240,11340,11150,2351
|
|
20241115,131300,4059344120,11240,11300,11300,11240,2331
|
|
20241115,131200,4033105050,11320,11280,11320,11280,540
|
|
20241115,131100,4027004320,11280,11310,11340,11280,594
|
|
20241115,131000,4020285440,11310,11330,11330,11290,59
|
|
20241115,130900,4019619030,11290,11280,11320,11280,365
|
|
20241115,130800,4015495140,11280,11290,11290,11280,170
|
|
20241115,130700,4013577140,11320,11300,11320,11300,160
|
|
20241115,130600,4011766520,11300,11310,11310,11280,1105
|
|
20241115,130500,3999286540,11300,11340,11370,11300,332
|
|
20241115,130400,3995527540,11330,11330,11390,11330,396
|
|
20241115,130300,3991040700,11320,11310,11380,11300,323
|
|
20241115,130200,3987374240,11300,11400,11400,11300,889
|
|
20241115,130100,3977299930,11410,11470,11470,11410,5761
|
|
20241115,130000,3911344030,11470,11450,11470,11440,749
|
|
20241115,125900,3902767530,11430,11490,11490,11430,740
|
|
20241115,125800,3894270610,11490,11380,11490,11380,2313
|
|
20241115,125700,3867852160,11380,11320,11380,11310,2448
|
|
20241115,125600,3840060890,11310,11320,11320,11310,579
|
|
20241115,125500,3833507940,11320,11370,11370,11320,610
|
|
20241115,125400,3826585050,11370,11370,11380,11330,493
|
|
20241115,125300,3820981390,11370,11330,11370,11320,541
|
|
20241115,125200,3814855640,11380,11380,11380,11330,300
|
|
20241115,125100,3811453520,11340,11420,11420,11320,1374
|
|
20241115,125000,3795831340,11420,11480,11480,11410,583
|
|
20241115,124900,3789168010,11480,11480,11490,11430,1012
|
|
20241115,124800,3777564250,11460,11460,11490,11440,2736
|
|
20241115,124700,3746197830,11460,11460,11500,11460,4759
|
|
20241115,124600,3691560140,11470,11440,11470,11420,1769
|
|
20241115,124500,3671307430,11430,11410,11430,11380,2728
|
|
20241115,124400,3640199120,11410,11370,11410,11350,1091
|
|
20241115,124300,3627766000,11330,11380,11380,11330,195
|
|
20241115,124200,3625556550,11380,11370,11380,11340,799
|
|
20241115,124100,3616471420,11370,11350,11370,11350,119
|
|
20241115,124000,3615119150,11340,11370,11370,11340,124
|
|
20241115,123900,3613709540,11350,11350,11350,11330,353
|
|
20241115,123800,3609706230,11350,11380,11380,11340,106
|
|
20241115,123700,3608502120,11380,11370,11380,11330,294
|
|
20241115,123600,3605160260,11370,11360,11370,11320,847
|
|
20241115,123500,3595549210,11340,11350,11350,11340,709
|
|
20241115,123400,3587507160,11360,11350,11360,11340,445
|
|
20241115,123300,3582458910,11350,11320,11350,11320,201
|
|
20241115,123200,3580178840,11310,11320,11320,11300,325
|
|
20241115,123100,3576504000,11310,11320,11320,11310,92
|
|
20241115,123000,3575462600,11310,11350,11360,11310,398
|
|
20241115,122900,3570944580,11340,11320,11350,11320,351
|
|
20241115,122800,3566964810,11330,11310,11350,11310,329
|
|
20241115,122700,3563239320,11320,11300,11320,11290,1122
|
|
20241115,122600,3550567100,11300,11290,11300,11280,352
|
|
20241115,122500,3546592660,11290,11290,11290,11290,89
|
|
20241115,122400,3545587850,11330,11330,11340,11320,503
|
|
20241115,122300,3539886350,11330,11270,11330,11270,1878
|
|
20241115,122200,3518676920,11270,11260,11270,11260,130
|
|
20241115,122100,3517212460,11260,11210,11260,11210,273
|
|
20241115,122000,3514142750,11220,11230,11240,11220,678
|
|
20241115,121900,3506531260,11230,11230,11230,11220,159
|
|
20241115,121800,3504745700,11220,11200,11220,11200,139
|
|
20241115,121700,3503187180,11200,11180,11200,11180,127
|
|
20241115,121600,3501766000,11190,11200,11200,11190,590
|
|
20241115,121500,3495163490,11200,11200,11200,11190,347
|
|
20241115,121400,3491277100,11200,11200,11200,11200,5
|
|
20241115,121300,3491221100,11190,11190,11190,11180,899
|
|
20241115,121200,3481169350,11190,11190,11220,11190,283
|
|
20241115,121100,3478000400,11190,11190,11190,11180,173
|
|
20241115,121000,3476064560,11190,11200,11200,11190,123
|
|
20241115,120900,3474687690,11200,11210,11220,11200,822
|
|
20241115,120800,3465470290,11210,11220,11220,11210,389
|
|
20241115,120700,3461105990,11220,11210,11250,11210,420
|
|
20241115,120600,3456397110,11210,11170,11210,11170,129
|
|
20241115,120500,3454953720,11170,11150,11170,11130,327
|
|
20241115,120400,3451308840,11150,11140,11160,11140,528
|
|
20241115,120300,3445426440,11150,11200,11200,11150,498
|
|
20241115,120200,3439856300,11200,11190,11200,11170,380
|
|
20241115,120100,3435609500,11170,11170,11170,11140,528
|
|
20241115,120000,3429718020,11170,11260,11260,11170,1902
|
|
20241115,115900,3408391480,11270,11300,11300,11250,430
|
|
20241115,115800,3403542050,11300,11290,11300,11290,140
|
|
20241115,115700,3401960480,11300,11290,11300,11280,563
|
|
20241115,115600,3395602280,11290,11250,11340,11250,3143
|
|
20241115,115500,3360052250,11250,11340,11340,11230,1854
|
|
20241115,115400,3339131320,11330,11330,11350,11330,243
|
|
20241115,115300,3336374930,11330,11370,11370,11330,509
|
|
20241115,115200,3330594740,11360,11360,11370,11360,69
|
|
20241115,115100,3329810230,11370,11380,11380,11330,518
|
|
20241115,115000,3323931550,11380,11400,11400,11380,166
|
|
20241115,114900,3322039940,11400,11400,11420,11400,612
|
|
20241115,114800,3315059200,11390,11390,11410,11390,247
|
|
20241115,114700,3312244320,11400,11390,11400,11350,853
|
|
20241115,114600,3302538290,11390,11280,11390,11280,2151
|
|
20241115,114500,3278122110,11280,11360,11360,11270,2166
|
|
20241115,114400,3253616170,11350,11410,11410,11340,1887
|
|
20241115,114300,3232183280,11390,11410,11410,11380,1023
|
|
20241115,114200,3220534360,11410,11430,11430,11380,1016
|
|
20241115,114100,3208937080,11430,11480,11480,11430,2001
|
|
20241115,114000,3186033170,11480,11430,11500,11430,2894
|
|
20241115,113900,3152818700,11430,11350,11430,11350,2562
|
|
20241115,113800,3123616360,11360,11370,11370,11340,1020
|
|
20241115,113700,3112038450,11360,11410,11410,11360,2233
|
|
20241115,113600,3086626300,11390,11400,11420,11360,4402
|
|
20241115,113500,3036461050,11390,11400,11420,11350,4465
|
|
20241115,113400,2985553160,11400,11240,11400,11240,17415
|
|
20241115,113300,2788297990,11240,11210,11250,11210,2848
|
|
20241115,113200,2756291080,11210,11230,11230,11210,887
|
|
20241115,113100,2746336020,11230,11140,11230,11140,11515
|
|
20241115,113000,2617488240,11110,11110,11130,11100,1707
|
|
20241115,112900,2598507760,11110,11100,11110,11090,856
|
|
20241115,112800,2589005170,11100,11080,11100,11070,1883
|
|
20241115,112700,2568123930,11080,11070,11080,11070,249
|
|
20241115,112600,2565365720,11060,11060,11080,11060,583
|
|
20241115,112500,2558916540,11070,11060,11070,11060,77
|
|
20241115,112400,2558064160,11070,11040,11070,11030,400
|
|
20241115,112300,2553645490,11040,11070,11070,11030,788
|
|
20241115,112200,2544940710,11070,11080,11080,11070,164
|
|
20241115,112100,2543123620,11090,11060,11090,11060,622
|
|
20241115,112000,2536225780,11090,11080,11090,11080,273
|
|
20241115,111900,2533199450,11080,11070,11080,11070,21
|
|
20241115,111800,2532966880,11030,11050,11090,11030,453
|
|
20241115,111700,2527957440,11050,11050,11060,11050,346
|
|
20241115,111600,2524130730,11050,11030,11060,11030,54
|
|
20241115,111500,2523534000,11030,11050,11060,11030,225
|
|
20241115,111400,2521047280,11050,11090,11110,11050,2001
|
|
20241115,111300,2498849320,11100,11100,11110,11090,603
|
|
20241115,111200,2492159540,11100,11100,11110,11090,796
|
|
20241115,111100,2483323740,11100,11110,11110,11090,814
|
|
20241115,111000,2474291370,11110,11100,11120,11100,1194
|
|
20241115,110900,2461025980,11090,11090,11100,11090,533
|
|
20241115,110800,2455110480,11090,11120,11120,11090,861
|
|
20241115,110700,2445551970,11120,11060,11120,11060,1955
|
|
20241115,110600,2423856680,11090,11040,11090,11040,1315
|
|
20241115,110500,2409309290,11040,11000,11060,11000,174
|
|
20241115,110400,2407390310,11000,10960,11030,10800,4929
|
|
20241115,110300,2353557740,10900,11060,11080,10890,3026
|
|
20241115,110200,2320345600,11080,11090,11090,11080,109
|
|
20241115,110100,2319136910,11100,11120,11120,11090,733
|
|
20241115,110000,2310996630,11100,11130,11140,11100,767
|
|
20241115,105900,2302456000,11130,11050,11150,11050,8254
|
|
20241115,105800,2210820150,11050,11090,11100,11040,251
|
|
20241115,105700,2208043250,11100,11090,11100,11050,682
|
|
20241115,105600,2200478520,11120,11140,11150,11120,1227
|
|
20241115,105500,2186808110,11170,11020,11170,11020,4657
|
|
20241115,105400,2135003390,11050,11050,11080,11010,1268
|
|
20241115,105300,2121010620,11050,11060,11090,11050,171
|
|
20241115,105200,2119119630,11060,11090,11090,11060,319
|
|
20241115,105100,2115586050,11090,11140,11140,11080,708
|
|
20241115,105000,2107732970,11120,11140,11140,11120,355
|
|
20241115,104900,2103781390,11140,11140,11140,11130,718
|
|
20241115,104800,2095783980,11150,11140,11160,11130,1923
|
|
20241115,104700,2074342650,11140,11100,11150,11100,2654
|
|
20241115,104600,2044804600,11100,11090,11110,11090,1824
|
|
20241115,104500,2024563680,11080,11070,11090,11060,1027
|
|
20241115,104400,2013179750,11060,11000,11060,11000,155
|
|
20241115,104300,2011466660,11000,11080,11080,10990,872
|
|
20241115,104200,2001832650,11090,11090,11110,11090,958
|
|
20241115,104100,1991202300,11080,11090,11100,11060,497
|
|
20241115,104000,1985691450,11090,11070,11090,11030,581
|
|
20241115,103900,1979259020,11030,11070,11090,11030,462
|
|
20241115,103800,1974137810,11080,11070,11120,11070,3631
|
|
20241115,103700,1933853240,11070,11040,11070,11040,407
|
|
20241115,103600,1929348680,11030,11040,11040,11020,450
|
|
20241115,103500,1924381380,11040,11060,11070,11040,262
|
|
20241115,103400,1921484450,11070,11030,11070,11020,492
|
|
20241115,103300,1916051930,11030,10980,11030,10940,1112
|
|
20241115,103200,1903851890,10980,11000,11030,10910,400
|
|
20241115,103100,1899467200,11010,11010,11020,11010,637
|
|
20241115,103000,1892453210,11040,11030,11040,10980,1646
|
|
20241115,102900,1874333710,11040,11050,11060,11020,490
|
|
20241115,102800,1868924620,11060,11090,11090,11060,434
|
|
20241115,102700,1864120100,11090,11080,11100,11060,1038
|
|
20241115,102600,1852616320,11080,11080,11100,11060,1029
|
|
20241115,102500,1841200540,11080,11060,11100,11060,1956
|
|
20241115,102400,1819527310,11070,11140,11150,11020,1656
|
|
20241115,102300,1801150320,11140,10930,11150,10930,8765
|
|
20241115,102200,1704354660,10890,10880,10930,10880,2437
|
|
20241115,102100,1677789570,10870,10820,10880,10820,204
|
|
20241115,102000,1675575800,10800,10860,10860,10800,1240
|
|
20241115,101900,1662138880,10860,10830,10870,10830,312
|
|
20241115,101800,1658751150,10870,10820,10870,10820,405
|
|
20241115,101700,1654353190,10890,10820,10900,10810,473
|
|
20241115,101600,1649213510,10830,10790,10830,10780,718
|
|
20241115,101500,1641461920,10790,10750,10790,10750,782
|
|
20241115,101400,1633030960,10780,10790,10790,10740,664
|
|
20241115,101300,1625884900,10790,10750,10790,10730,498
|
|
20241115,101200,1620527280,10750,10780,10780,10740,662
|
|
20241115,101100,1613410970,10780,10750,10780,10750,100
|
|
20241115,101000,1612335600,10790,10800,10800,10770,933
|
|
20241115,100900,1602276830,10820,10780,10820,10780,367
|
|
20241115,100800,1598310630,10780,10720,10780,10710,1308
|
|
20241115,100700,1584245180,10720,10720,10720,10700,341
|
|
20241115,100600,1580595150,10720,10720,10780,10700,850
|
|
20241115,100500,1571479640,10730,10650,10770,10650,990
|
|
20241115,100400,1560890820,10650,10810,10810,10650,4484
|
|
20241115,100300,1512639190,10810,10820,10840,10810,459
|
|
20241115,100200,1507669240,10820,10840,10880,10820,868
|
|
20241115,100100,1498258010,10850,10820,10850,10820,190
|
|
20241115,100000,1496199730,10820,10860,10860,10820,672
|
|
20241115,095900,1488916630,10850,10920,10920,10850,914
|
|
20241115,095800,1478957250,10990,10860,10990,10860,1715
|
|
20241115,095700,1460226360,10850,10800,10850,10790,2215
|
|
20241115,095600,1436304110,10790,10850,10850,10790,1503
|
|
20241115,095500,1420040890,10850,10950,10950,10850,1809
|
|
20241115,095400,1400284990,11000,11010,11080,10950,2052
|
|
20241115,095300,1377614940,11010,11070,11070,11010,1106
|
|
20241115,095200,1365387340,11080,11150,11150,11080,856
|
|
20241115,095100,1355859590,11140,11150,11170,11140,2661
|
|
20241115,095000,1326186500,11140,11100,11140,11080,1310
|
|
20241115,094900,1311615860,11100,11070,11100,11070,3136
|
|
20241115,094800,1276835620,11070,11070,11070,11060,2139
|
|
20241115,094700,1253158420,11060,11040,11060,11040,989
|
|
20241115,094600,1242227220,11050,11010,11050,11010,1032
|
|
20241115,094500,1230852650,11010,11000,11020,11000,1987
|
|
20241115,094400,1208984950,11000,10940,11000,10930,441
|
|
20241115,094300,1204148110,10930,10930,10940,10920,214
|
|
20241115,094200,1201808190,10930,10890,10930,10890,210
|
|
20241115,094100,1199515930,10890,10840,10890,10840,353
|
|
20241115,094000,1195678420,10860,10880,10890,10820,1437
|
|
20241115,093900,1180094290,10880,10830,10880,10790,879
|
|
20241115,093800,1170576810,10830,10890,10890,10810,388
|
|
20241115,093700,1166367670,10890,10860,10890,10860,180
|
|
20241115,093600,1164409380,10850,10910,10910,10840,1285
|
|
20241115,093500,1150429550,10890,10920,10920,10890,84
|
|
20241115,093400,1149514530,10950,10950,11010,10950,1102
|
|
20241115,093300,1137424400,10960,10990,10990,10880,1471
|
|
20241115,093200,1121363680,10990,11060,11060,10900,2239
|
|
20241115,093100,1096880620,11060,11070,11070,11010,602
|
|
20241115,093000,1090239660,11090,11070,11090,11000,2262
|
|
20241115,092900,1065296250,11090,11070,11100,11060,1129
|
|
20241115,092800,1052771160,11090,11090,11100,11020,3336
|
|
20241115,092700,1015844320,11040,11080,11100,11020,943
|
|
20241115,092600,1005408550,11100,11140,11150,11040,3908
|
|
20241115,092500,962082560,11110,11110,11160,11110,1505
|
|
20241115,092400,945312420,11160,11190,11200,11090,2317
|
|
20241115,092300,919480670,11230,11120,11230,11120,4339
|
|
20241115,092200,871006150,11120,11130,11150,11080,2630
|
|
20241115,092100,841740770,11130,11010,11130,10970,2872
|
|
20241115,092000,809939100,10970,11070,11070,10970,1656
|
|
20241115,091900,791671130,11080,10950,11080,10950,3706
|
|
20241115,091800,750921790,10950,10820,10950,10820,1176
|
|
20241115,091700,738104130,10820,10860,10860,10820,490
|
|
20241115,091600,732800580,10860,10810,10860,10810,1958
|
|
20241115,091500,711564800,10810,10810,10850,10790,238
|
|
20241115,091400,708992880,10860,10730,10880,10730,1985
|
|
20241115,091300,687593610,10670,10810,10810,10670,4037
|
|
20241115,091200,644195830,10800,10830,10880,10800,1055
|
|
20241115,091100,632783080,10880,10850,10880,10810,1721
|
|
20241115,091000,614099140,10810,11010,11020,10800,2133
|
|
20241115,090900,590833450,11010,11080,11120,11000,7015
|
|
20241115,090800,513309980,11040,11070,11090,11040,825
|
|
20241115,090700,504174200,11040,11010,11130,11010,2050
|
|
20241115,090600,481558080,11010,11270,11270,11010,7832
|
|
20241115,090500,394217870,11200,11120,11300,11100,9240
|
|
20241115,090400,290747190,11100,11150,11170,11100,4721
|
|
20241115,090300,238160670,11160,10980,11200,10980,9982
|
|
20241115,090200,127168570,10940,10780,10960,10770,4522
|
|
20241115,090100,78052300,10790,10790,10860,10790,1704
|
|
20241115,090000,59639070,10790,10910,10910,10790,5326
|