760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,213700,1491362650,17950,17950,17950,17950,2796
|
|
20241106,213600,1491362650,17950,17950,17950,17950,0
|
|
20241106,213500,1491362650,17950,17950,17950,17950,0
|
|
20241106,213400,1491362650,17950,17950,17950,17950,0
|
|
20241106,213300,1491362650,17950,17950,17950,17950,0
|
|
20241106,213200,1491362650,17950,17950,17950,17950,0
|
|
20241106,213100,1491362650,17950,17950,17950,17950,0
|
|
20241106,213000,1491362650,17950,17950,17950,17950,0
|
|
20241106,212900,1491362650,17950,17950,17950,17950,0
|
|
20241106,212800,1491362650,17950,17950,17950,17950,0
|
|
20241106,212700,1491362650,17950,17950,17950,17950,0
|
|
20241106,212600,1491362650,17950,17950,17950,17950,0
|
|
20241106,212500,1491362650,17950,17950,17950,17950,0
|
|
20241106,212400,1491362650,17950,17950,17950,17950,0
|
|
20241106,212300,1491362650,17950,17950,17950,17950,0
|
|
20241106,212200,1491362650,17950,17950,17950,17950,0
|
|
20241106,212100,1491362650,17950,17950,17950,17950,0
|
|
20241106,212000,1491362650,17950,17950,17950,17950,0
|
|
20241106,211900,1491362650,17950,17950,17950,17950,0
|
|
20241106,211800,1491362650,17950,17950,17950,17950,0
|
|
20241106,211700,1491362650,17950,17950,17950,17950,0
|
|
20241106,211600,1491362650,17950,17950,17950,17950,0
|
|
20241106,211500,1491362650,17950,17950,17950,17950,0
|
|
20241106,211400,1491362650,17950,17950,17950,17950,0
|
|
20241106,211300,1491362650,17950,17950,17950,17950,0
|
|
20241106,211200,1491362650,17950,17950,17950,17950,0
|
|
20241106,211100,1491362650,17950,17950,17950,17950,0
|
|
20241106,211000,1491362650,17950,17950,17950,17950,0
|
|
20241106,210900,1491362650,17950,17950,17950,17950,0
|
|
20241106,210800,1491362650,17950,17950,17950,17950,0
|
|
20241106,210700,1491362650,17950,17950,17950,17950,2796
|
|
20241106,210600,1491362650,17950,17950,17950,17950,0
|
|
20241106,210500,1491362650,17950,17950,17950,17950,0
|
|
20241106,210400,1491362650,17950,17950,17950,17950,0
|
|
20241106,210300,1491362650,17950,17950,17950,17950,0
|
|
20241106,210200,1491362650,17950,17950,17950,17950,0
|
|
20241106,210100,1491362650,17950,17950,17950,17950,0
|
|
20241106,210000,1491362650,17950,17950,17950,17950,0
|
|
20241106,205900,1491362650,17950,17950,17950,17950,0
|
|
20241106,205800,1491362650,17950,17950,17950,17950,0
|
|
20241106,205700,1491362650,17950,17950,17950,17950,0
|
|
20241106,205600,1491362650,17950,17950,17950,17950,0
|
|
20241106,205500,1491362650,17950,17950,17950,17950,0
|
|
20241106,205400,1491362650,17950,17950,17950,17950,0
|
|
20241106,205300,1491362650,17950,17950,17950,17950,0
|
|
20241106,205200,1491362650,17950,17950,17950,17950,0
|
|
20241106,205100,1491362650,17950,17950,17950,17950,0
|
|
20241106,205000,1491362650,17950,17950,17950,17950,0
|
|
20241106,204900,1491362650,17950,17950,17950,17950,0
|
|
20241106,204800,1491362650,17950,17950,17950,17950,0
|
|
20241106,204700,1491362650,17950,17950,17950,17950,0
|
|
20241106,204600,1491362650,17950,17950,17950,17950,0
|
|
20241106,204500,1491362650,17950,17950,17950,17950,0
|
|
20241106,204400,1491362650,17950,17950,17950,17950,0
|
|
20241106,204300,1491362650,17950,17950,17950,17950,0
|
|
20241106,204200,1491362650,17950,17950,17950,17950,0
|
|
20241106,204100,1491362650,17950,17950,17950,17950,0
|
|
20241106,204000,1491362650,17950,17950,17950,17950,0
|
|
20241106,203900,1491362650,17950,17950,17950,17950,0
|
|
20241106,203800,1491362650,17950,17950,17950,17950,0
|
|
20241106,203700,1491362650,17950,17950,17950,17950,2796
|
|
20241106,203600,1491362650,17950,17950,17950,17950,0
|
|
20241106,203500,1491362650,17950,17950,17950,17950,0
|
|
20241106,203400,1491362650,17950,17950,17950,17950,0
|
|
20241106,203300,1491362650,17950,17950,17950,17950,0
|
|
20241106,203200,1491362650,17950,17950,17950,17950,0
|
|
20241106,203100,1491362650,17950,17950,17950,17950,0
|
|
20241106,203000,1491362650,17950,17950,17950,17950,0
|
|
20241106,202900,1491362650,17950,17950,17950,17950,0
|
|
20241106,202800,1491362650,17950,17950,17950,17950,0
|
|
20241106,202700,1491362650,17950,17950,17950,17950,0
|
|
20241106,202600,1491362650,17950,17950,17950,17950,0
|
|
20241106,202500,1491362650,17950,17950,17950,17950,0
|
|
20241106,202400,1491362650,17950,17950,17950,17950,0
|
|
20241106,202300,1491362650,17950,17950,17950,17950,0
|
|
20241106,202200,1491362650,17950,17950,17950,17950,0
|
|
20241106,202100,1491362650,17950,17950,17950,17950,0
|
|
20241106,202000,1491362650,17950,17950,17950,17950,0
|
|
20241106,201900,1491362650,17950,17950,17950,17950,0
|
|
20241106,201800,1491362650,17950,17950,17950,17950,0
|
|
20241106,201700,1491362650,17950,17950,17950,17950,0
|
|
20241106,201600,1491362650,17950,17950,17950,17950,0
|
|
20241106,201500,1491362650,17950,17950,17950,17950,0
|
|
20241106,201400,1491362650,17950,17950,17950,17950,0
|
|
20241106,201300,1491362650,17950,17950,17950,17950,0
|
|
20241106,201200,1491362650,17950,17950,17950,17950,0
|
|
20241106,201100,1491362650,17950,17950,17950,17950,0
|
|
20241106,201000,1491362650,17950,17950,17950,17950,0
|
|
20241106,200900,1491362650,17950,17950,17950,17950,0
|
|
20241106,200800,1491362650,17950,17950,17950,17950,0
|
|
20241106,200700,1491362650,17950,17950,17950,17950,2796
|
|
20241106,200600,1491362650,17950,17950,17950,17950,0
|
|
20241106,200500,1491362650,17950,17950,17950,17950,0
|
|
20241106,200400,1491362650,17950,17950,17950,17950,0
|
|
20241106,200300,1491362650,17950,17950,17950,17950,0
|
|
20241106,200200,1491362650,17950,17950,17950,17950,0
|
|
20241106,200100,1491362650,17950,17950,17950,17950,0
|
|
20241106,200000,1491362650,17950,17950,17950,17950,0
|
|
20241106,195900,1491362650,17950,17950,17950,17950,0
|
|
20241106,195800,1491362650,17950,17950,17950,17950,0
|
|
20241106,195700,1491362650,17950,17950,17950,17950,0
|
|
20241106,195600,1491362650,17950,17950,17950,17950,0
|
|
20241106,195500,1491362650,17950,17950,17950,17950,0
|
|
20241106,195400,1491362650,17950,17950,17950,17950,0
|
|
20241106,195300,1491362650,17950,17950,17950,17950,0
|
|
20241106,195200,1491362650,17950,17950,17950,17950,0
|
|
20241106,195100,1491362650,17950,17950,17950,17950,0
|
|
20241106,195000,1491362650,17950,17950,17950,17950,0
|
|
20241106,194900,1491362650,17950,17950,17950,17950,0
|
|
20241106,194800,1491362650,17950,17950,17950,17950,0
|
|
20241106,194700,1491362650,17950,17950,17950,17950,0
|
|
20241106,194600,1491362650,17950,17950,17950,17950,0
|
|
20241106,194500,1491362650,17950,17950,17950,17950,0
|
|
20241106,194400,1491362650,17950,17950,17950,17950,0
|
|
20241106,194300,1491362650,17950,17950,17950,17950,0
|
|
20241106,194200,1491362650,17950,17950,17950,17950,0
|
|
20241106,194100,1491362650,17950,17950,17950,17950,0
|
|
20241106,194000,1491362650,17950,17950,17950,17950,0
|
|
20241106,193900,1491362650,17950,17950,17950,17950,0
|
|
20241106,193800,1491362650,17950,17950,17950,17950,0
|
|
20241106,193700,1491362650,17950,17950,17950,17950,2796
|
|
20241106,193600,1491362650,17950,17950,17950,17950,0
|
|
20241106,193500,1491362650,17950,17950,17950,17950,0
|
|
20241106,193400,1491362650,17950,17950,17950,17950,0
|
|
20241106,193300,1491362650,17950,17950,17950,17950,0
|
|
20241106,193200,1491362650,17950,17950,17950,17950,0
|
|
20241106,193100,1491362650,17950,17950,17950,17950,0
|
|
20241106,193000,1491362650,17950,17950,17950,17950,0
|
|
20241106,192900,1491362650,17950,17950,17950,17950,0
|
|
20241106,192800,1491362650,17950,17950,17950,17950,0
|
|
20241106,192700,1491362650,17950,17950,17950,17950,0
|
|
20241106,192600,1491362650,17950,17950,17950,17950,0
|
|
20241106,192500,1491362650,17950,17950,17950,17950,0
|
|
20241106,192400,1491362650,17950,17950,17950,17950,0
|
|
20241106,192300,1491362650,17950,17950,17950,17950,0
|
|
20241106,192200,1491362650,17950,17950,17950,17950,0
|
|
20241106,192100,1491362650,17950,17950,17950,17950,0
|
|
20241106,192000,1491362650,17950,17950,17950,17950,0
|
|
20241106,191900,1491362650,17950,17950,17950,17950,0
|
|
20241106,191800,1491362650,17950,17950,17950,17950,0
|
|
20241106,191700,1491362650,17950,17950,17950,17950,0
|
|
20241106,191600,1491362650,17950,17950,17950,17950,0
|
|
20241106,191500,1491362650,17950,17950,17950,17950,0
|
|
20241106,191400,1491362650,17950,17950,17950,17950,0
|
|
20241106,191300,1491362650,17950,17950,17950,17950,0
|
|
20241106,191200,1491362650,17950,17950,17950,17950,0
|
|
20241106,191100,1491362650,17950,17950,17950,17950,0
|
|
20241106,191000,1491362650,17950,17950,17950,17950,0
|
|
20241106,190900,1491362650,17950,17950,17950,17950,0
|
|
20241106,190800,1491362650,17950,17950,17950,17950,0
|
|
20241106,190700,1491362650,17950,17950,17950,17950,2796
|
|
20241106,190600,1491362650,17950,17950,17950,17950,0
|
|
20241106,190500,1491362650,17950,17950,17950,17950,0
|
|
20241106,190400,1491362650,17950,17950,17950,17950,0
|
|
20241106,190300,1491362650,17950,17950,17950,17950,0
|
|
20241106,190200,1491362650,17950,17950,17950,17950,0
|
|
20241106,190100,1491362650,17950,17950,17950,17950,0
|
|
20241106,190000,1491362650,17950,17950,17950,17950,0
|
|
20241106,185900,1491362650,17950,17950,17950,17950,0
|
|
20241106,185800,1491362650,17950,17950,17950,17950,0
|
|
20241106,185700,1491362650,17950,17950,17950,17950,0
|
|
20241106,185600,1491362650,17950,17950,17950,17950,0
|
|
20241106,185500,1491362650,17950,17950,17950,17950,0
|
|
20241106,185400,1491362650,17950,17950,17950,17950,0
|
|
20241106,185300,1491362650,17950,17950,17950,17950,0
|
|
20241106,185200,1491362650,17950,17950,17950,17950,0
|
|
20241106,185100,1491362650,17950,17950,17950,17950,0
|
|
20241106,185000,1491362650,17950,17950,17950,17950,0
|
|
20241106,184900,1491362650,17950,17950,17950,17950,0
|
|
20241106,184800,1491362650,17950,17950,17950,17950,0
|
|
20241106,184700,1491362650,17950,17950,17950,17950,0
|
|
20241106,184600,1491362650,17950,17950,17950,17950,0
|
|
20241106,184500,1491362650,17950,17950,17950,17950,0
|
|
20241106,184400,1491362650,17950,17950,17950,17950,0
|
|
20241106,184300,1491362650,17950,17950,17950,17950,0
|
|
20241106,184200,1491362650,17950,17950,17950,17950,0
|
|
20241106,184100,1491362650,17950,17950,17950,17950,0
|
|
20241106,184000,1491362650,17950,17950,17950,17950,0
|
|
20241106,183900,1491362650,17950,17950,17950,17950,0
|
|
20241106,183800,1491362650,17950,17950,17950,17950,0
|
|
20241106,183700,1491362650,17950,17950,17950,17950,2796
|
|
20241106,183600,1491362650,17950,17950,17950,17950,0
|
|
20241106,183500,1491362650,17950,17950,17950,17950,0
|
|
20241106,183400,1491362650,17950,17950,17950,17950,0
|
|
20241106,183300,1491362650,17950,17950,17950,17950,0
|
|
20241106,183200,1491362650,17950,17950,17950,17950,0
|
|
20241106,183100,1491362650,17950,17950,17950,17950,0
|
|
20241106,183000,1491362650,17950,17950,17950,17950,0
|
|
20241106,182900,1491362650,17950,17950,17950,17950,0
|
|
20241106,182800,1491362650,17950,17950,17950,17950,0
|
|
20241106,182700,1491362650,17950,17950,17950,17950,0
|
|
20241106,182600,1491362650,17950,17950,17950,17950,0
|
|
20241106,182500,1491362650,17950,17950,17950,17950,0
|
|
20241106,182400,1491362650,17950,17950,17950,17950,0
|
|
20241106,182300,1491362650,17950,17950,17950,17950,0
|
|
20241106,182200,1491362650,17950,17950,17950,17950,0
|
|
20241106,182100,1491362650,17950,17950,17950,17950,0
|
|
20241106,182000,1491362650,17950,17950,17950,17950,0
|
|
20241106,181900,1491362650,17950,17950,17950,17950,0
|
|
20241106,181800,1491362650,17950,17950,17950,17950,0
|
|
20241106,181700,1491362650,17950,17950,17950,17950,0
|
|
20241106,181600,1491362650,17950,17950,17950,17950,0
|
|
20241106,181500,1491362650,17950,17950,17950,17950,0
|
|
20241106,181400,1491362650,17950,17950,17950,17950,0
|
|
20241106,181300,1491362650,17950,17950,17950,17950,0
|
|
20241106,181200,1491362650,17950,17950,17950,17950,0
|
|
20241106,181100,1491362650,17950,17950,17950,17950,0
|
|
20241106,181000,1491362650,17950,17950,17950,17950,0
|
|
20241106,180900,1491362650,17950,17950,17950,17950,0
|
|
20241106,180800,1491362650,17950,17950,17950,17950,0
|
|
20241106,180700,1491362650,17950,17950,17950,17950,2796
|
|
20241106,180600,1491362650,17950,17950,17950,17950,0
|
|
20241106,180500,1491362650,17950,17950,17950,17950,0
|
|
20241106,180400,1491362650,17950,17950,17950,17950,0
|
|
20241106,180300,1491362650,17950,17950,17950,17950,0
|
|
20241106,180200,1491362650,17950,17950,17950,17950,0
|
|
20241106,180100,1491362650,17950,17950,17950,17950,0
|
|
20241106,180000,1491362650,17950,17950,17950,17950,0
|
|
20241106,175900,1491362650,17950,17950,17950,17950,0
|
|
20241106,175800,1491362650,17950,17950,17950,17950,0
|
|
20241106,175700,1491362650,17950,17950,17950,17950,0
|
|
20241106,175600,1491362650,17950,17950,17950,17950,0
|
|
20241106,175500,1491362650,17950,17950,17950,17950,0
|
|
20241106,175400,1491362650,17950,17950,17950,17950,0
|
|
20241106,175300,1491362650,17950,17950,17950,17950,0
|
|
20241106,175200,1491362650,17950,17950,17950,17950,0
|
|
20241106,175100,1491362650,17950,17950,17950,17950,0
|
|
20241106,175000,1491362650,17950,17950,17950,17950,0
|
|
20241106,174900,1491362650,17950,17950,17950,17950,0
|
|
20241106,174800,1491362650,17950,17950,17950,17950,0
|
|
20241106,174700,1491362650,17950,17950,17950,17950,0
|
|
20241106,174600,1491362650,17950,17950,17950,17950,0
|
|
20241106,174500,1491362650,17950,17950,17950,17950,0
|
|
20241106,174400,1491362650,17950,17950,17950,17950,0
|
|
20241106,174300,1491362650,17950,17950,17950,17950,0
|
|
20241106,174200,1491362650,17950,17950,17950,17950,0
|
|
20241106,174100,1491362650,17950,17950,17950,17950,0
|
|
20241106,174000,1491362650,17950,17950,17950,17950,0
|
|
20241106,173900,1491362650,17950,17950,17950,17950,0
|
|
20241106,173800,1491362650,17950,17950,17950,17950,0
|
|
20241106,173700,1491362650,17950,17950,17950,17950,2796
|
|
20241106,173600,1491362650,17950,17950,17950,17950,0
|
|
20241106,173500,1491362650,17950,17950,17950,17950,0
|
|
20241106,173400,1491362650,17950,17950,17950,17950,0
|
|
20241106,173300,1491362650,17950,17950,17950,17950,0
|
|
20241106,173200,1491362650,17950,17950,17950,17950,0
|
|
20241106,173100,1491362650,17950,17950,17950,17950,0
|
|
20241106,173000,1491362650,17950,17950,17950,17950,0
|
|
20241106,172900,1491362650,17950,17950,17950,17950,0
|
|
20241106,172800,1491362650,17950,17950,17950,17950,0
|
|
20241106,172700,1491362650,17950,17950,17950,17950,0
|
|
20241106,172600,1491362650,17950,17950,17950,17950,0
|
|
20241106,172500,1491362650,17950,17950,17950,17950,0
|
|
20241106,172400,1491362650,17950,17950,17950,17950,0
|
|
20241106,172300,1491362650,17950,17950,17950,17950,0
|
|
20241106,172200,1491362650,17950,17950,17950,17950,0
|
|
20241106,172100,1491362650,17950,17950,17950,17950,0
|
|
20241106,172000,1491362650,17950,17950,17950,17950,0
|
|
20241106,171900,1491362650,17950,17950,17950,17950,0
|
|
20241106,171800,1491362650,17950,17950,17950,17950,0
|
|
20241106,171700,1491362650,17950,17950,17950,17950,0
|
|
20241106,171600,1491362650,17950,17950,17950,17950,0
|
|
20241106,171500,1491362650,17950,17950,17950,17950,0
|
|
20241106,171400,1491362650,17950,17950,17950,17950,0
|
|
20241106,171300,1491362650,17950,17950,17950,17950,0
|
|
20241106,171200,1491362650,17950,17950,17950,17950,0
|
|
20241106,171100,1491362650,17950,17950,17950,17950,0
|
|
20241106,171000,1491362650,17950,17950,17950,17950,0
|
|
20241106,170900,1491362650,17950,17950,17950,17950,0
|
|
20241106,170800,1491362650,17950,17950,17950,17950,0
|
|
20241106,170700,1491362650,17950,17950,17950,17950,2796
|
|
20241106,170600,1491362650,17950,17950,17950,17950,0
|
|
20241106,170500,1491362650,17950,17950,17950,17950,0
|
|
20241106,170400,1491362650,17950,17950,17950,17950,0
|
|
20241106,170300,1491362650,17950,17950,17950,17950,0
|
|
20241106,170200,1491362650,17950,17950,17950,17950,0
|
|
20241106,170100,1491362650,17950,17950,17950,17950,0
|
|
20241106,170000,1491362650,17950,17950,17950,17950,0
|
|
20241106,165900,1491362650,17950,17950,17950,17950,0
|
|
20241106,165800,1491362650,17950,17950,17950,17950,0
|
|
20241106,165700,1491362650,17950,17950,17950,17950,0
|
|
20241106,165600,1491362650,17950,17950,17950,17950,0
|
|
20241106,165500,1491362650,17950,17950,17950,17950,0
|
|
20241106,165400,1491362650,17950,17950,17950,17950,0
|
|
20241106,165300,1491362650,17950,17950,17950,17950,0
|
|
20241106,165200,1491362650,17950,17950,17950,17950,0
|
|
20241106,165100,1491362650,17950,17950,17950,17950,0
|
|
20241106,165000,1491362650,17950,17950,17950,17950,0
|
|
20241106,164900,1491362650,17950,17950,17950,17950,0
|
|
20241106,164800,1491362650,17950,17950,17950,17950,0
|
|
20241106,164700,1491362650,17950,17950,17950,17950,0
|
|
20241106,164600,1491362650,17950,17950,17950,17950,0
|
|
20241106,164500,1491362650,17950,17950,17950,17950,0
|
|
20241106,164400,1491362650,17950,17950,17950,17950,0
|
|
20241106,164300,1491362650,17950,17950,17950,17950,0
|
|
20241106,164200,1491362650,17950,17950,17950,17950,0
|
|
20241106,164100,1491362650,17950,17950,17950,17950,0
|
|
20241106,164000,1491362650,17950,17950,17950,17950,0
|
|
20241106,163900,1491362650,17950,17950,17950,17950,0
|
|
20241106,163800,1491362650,17950,17950,17950,17950,0
|
|
20241106,163700,1491362650,17950,17950,17950,17950,2796
|
|
20241106,163600,1491362650,17950,17950,17950,17950,0
|
|
20241106,163500,1491362650,17950,17950,17950,17950,0
|
|
20241106,163400,1491362650,17950,17950,17950,17950,0
|
|
20241106,163300,1491362650,17950,17950,17950,17950,0
|
|
20241106,163200,1491362650,17950,17950,17950,17950,0
|
|
20241106,163100,1491362650,17950,17950,17950,17950,0
|
|
20241106,163000,1491362650,17950,17950,17950,17950,0
|
|
20241106,162900,1491362650,17950,17950,17950,17950,0
|
|
20241106,162800,1491362650,17950,17950,17950,17950,0
|
|
20241106,162700,1491362650,17950,17950,17950,17950,0
|
|
20241106,162600,1491362650,17950,17950,17950,17950,0
|
|
20241106,162500,1491362650,17950,17950,17950,17950,0
|
|
20241106,162400,1491362650,17950,17950,17950,17950,0
|
|
20241106,162300,1491362650,17950,17950,17950,17950,0
|
|
20241106,162200,1491362650,17950,17950,17950,17950,0
|
|
20241106,162100,1491362650,17950,17950,17950,17950,0
|
|
20241106,162000,1491362650,17950,17950,17950,17950,0
|
|
20241106,161900,1491362650,17950,17950,17950,17950,0
|
|
20241106,161800,1491362650,17950,17950,17950,17950,0
|
|
20241106,161700,1491362650,17950,17950,17950,17950,0
|
|
20241106,161600,1491362650,17950,17950,17950,17950,0
|
|
20241106,161500,1491362650,17950,17950,17950,17950,0
|
|
20241106,161400,1491362650,17950,17950,17950,17950,0
|
|
20241106,161300,1491362650,17950,17950,17950,17950,0
|
|
20241106,161200,1491362650,17950,17950,17950,17950,0
|
|
20241106,161100,1491362650,17950,17950,17950,17950,0
|
|
20241106,161000,1491362650,17950,17950,17950,17950,0
|
|
20241106,160900,1491362650,17950,17950,17950,17950,0
|
|
20241106,160800,1491362650,17950,17950,17950,17950,0
|
|
20241106,160700,1491362650,17950,17950,17950,17950,2796
|
|
20241106,160600,1491362650,17950,17950,17950,17950,0
|
|
20241106,160500,1491362650,17950,17950,17950,17950,0
|
|
20241106,160400,1491362650,17950,17950,17950,17950,0
|
|
20241106,160300,1491362650,17950,17950,17950,17950,0
|
|
20241106,160200,1491362650,17950,17950,17950,17950,0
|
|
20241106,160100,1491362650,17950,17950,17950,17950,0
|
|
20241106,160000,1491362650,17950,17950,17950,17950,0
|
|
20241106,155900,1491362650,17950,17950,17950,17950,0
|
|
20241106,155800,1491362650,17950,17950,17950,17950,0
|
|
20241106,155700,1491362650,17950,17950,17950,17950,0
|
|
20241106,155600,1491362650,17950,17950,17950,17950,0
|
|
20241106,155500,1491362650,17950,17950,17950,17950,0
|
|
20241106,155400,1491362650,17950,17950,17950,17950,0
|
|
20241106,155300,1491362650,17950,17950,17950,17950,0
|
|
20241106,155200,1491362650,17950,17950,17950,17950,0
|
|
20241106,155100,1491362650,17950,17950,17950,17950,0
|
|
20241106,155000,1491362650,17950,17950,17950,17950,0
|
|
20241106,154900,1491362650,17950,17950,17950,17950,0
|
|
20241106,154800,1491362650,17950,17950,17950,17950,0
|
|
20241106,154700,1491362650,17950,17950,17950,17950,0
|
|
20241106,154600,1491362650,17950,17950,17950,17950,0
|
|
20241106,154500,1491362650,17950,17950,17950,17950,0
|
|
20241106,154400,1491362650,17950,17950,17950,17950,0
|
|
20241106,154300,1491362650,17950,17950,17950,17950,0
|
|
20241106,154200,1491362650,17950,17950,17950,17950,0
|
|
20241106,154100,1491362650,17950,17950,17950,17950,0
|
|
20241106,154000,1491362650,17950,17950,17950,17950,0
|
|
20241106,153900,1491362650,17950,17950,17950,17950,0
|
|
20241106,153800,1491362650,17950,17950,17950,17950,0
|
|
20241106,153700,1491362650,17950,17950,17950,17950,2796
|
|
20241106,153600,1491362650,17950,17950,17950,17950,0
|
|
20241106,153500,1491362650,17950,17950,17950,17950,0
|
|
20241106,153400,1491362650,17950,17950,17950,17950,0
|
|
20241106,153300,1491362650,17950,17950,17950,17950,0
|
|
20241106,153200,1491362650,17950,17950,17950,17950,0
|
|
20241106,153100,1491362650,17950,17950,17950,17950,0
|
|
20241106,153000,1491362650,17950,17950,17950,17950,2796
|
|
20241106,152900,1441174450,17990,17990,17990,17990,0
|
|
20241106,152800,1441174450,17990,17990,17990,17990,0
|
|
20241106,152700,1441174450,17990,17990,17990,17990,0
|
|
20241106,152600,1441174450,17990,17990,17990,17990,0
|
|
20241106,152500,1441174450,17990,17990,17990,17990,0
|
|
20241106,152400,1441174450,17990,17990,17990,17990,0
|
|
20241106,152300,1441174450,17990,17990,17990,17990,0
|
|
20241106,152200,1441174450,17990,17990,17990,17990,0
|
|
20241106,152100,1441174450,17990,17990,17990,17990,0
|
|
20241106,152000,1441174450,17990,17990,17990,17990,0
|
|
20241106,151900,1441174450,17990,18000,18000,17980,602
|
|
20241106,151800,1430343840,18000,18050,18060,18000,1114
|
|
20241106,151700,1410255340,18050,18000,18050,18000,282
|
|
20241106,151600,1405172990,18000,18030,18030,17990,207
|
|
20241106,151500,1401446640,18030,18060,18060,18030,66
|
|
20241106,151400,1400256510,18060,18020,18060,18020,71
|
|
20241106,151300,1398976890,18050,17990,18050,17990,201
|
|
20241106,151200,1395359830,18000,17990,18000,17990,13
|
|
20241106,151100,1395125940,18070,17990,18070,17980,440
|
|
20241106,151000,1387207970,18000,18010,18050,18000,506
|
|
20241106,150900,1378092010,18000,18010,18030,18000,1367
|
|
20241106,150800,1353477660,18020,18040,18040,18020,1017
|
|
20241106,150700,1335141180,18040,18050,18050,18040,202
|
|
20241106,150600,1331495410,18050,18090,18090,18050,202
|
|
20241106,150500,1327845970,18090,18050,18090,18050,176
|
|
20241106,150400,1324669090,18050,18070,18070,18050,216
|
|
20241106,150300,1320768690,18070,18070,18070,18070,357
|
|
20241106,150200,1314317700,18070,18090,18150,18070,125
|
|
20241106,150100,1312052400,18100,18090,18100,18090,182
|
|
20241106,150000,1308759320,18060,18060,18060,18060,114
|
|
20241106,145900,1306700480,18060,18060,18060,18060,0
|
|
20241106,145800,1306700480,18060,18090,18100,18060,325
|
|
20241106,145700,1300825890,18100,18050,18100,18050,130
|
|
20241106,145600,1298475030,18050,18060,18060,18050,55
|
|
20241106,145500,1297482150,18060,18060,18060,18060,127
|
|
20241106,145400,1295188530,18060,18060,18060,18050,304
|
|
20241106,145300,1289698700,18070,18080,18080,18070,455
|
|
20241106,145200,1281476820,18070,18090,18090,18070,501
|
|
20241106,145100,1272420850,18090,18090,18090,18080,167
|
|
20241106,145000,1269400050,18090,18090,18090,18090,108
|
|
20241106,144900,1267446330,18090,18090,18090,18090,47
|
|
20241106,144800,1266596100,18090,18110,18110,18090,37
|
|
20241106,144700,1265926570,18110,18100,18110,18090,441
|
|
20241106,144600,1257947030,18110,18130,18130,18110,117
|
|
20241106,144500,1255827040,18110,18120,18120,18110,769
|
|
20241106,144400,1241893040,18130,18140,18140,18130,161
|
|
20241106,144300,1238974100,18130,18130,18130,18130,293
|
|
20241106,144200,1233662010,18130,18130,18130,18130,75
|
|
20241106,144100,1232302260,18130,18130,18130,18130,0
|
|
20241106,144000,1232302260,18130,18130,18130,18130,0
|
|
20241106,143900,1232302260,18130,18130,18130,18130,0
|
|
20241106,143800,1232302260,18130,18130,18130,18130,0
|
|
20241106,143700,1232302260,18130,18130,18130,18130,0
|
|
20241106,143600,1232302260,18130,18120,18130,18120,52
|
|
20241106,143500,1231359890,18150,18150,18150,18150,1
|
|
20241106,143400,1231341740,18150,18150,18150,18150,0
|
|
20241106,143300,1231341740,18150,18120,18160,18120,202
|
|
20241106,143200,1227677550,18110,18110,18110,18110,0
|
|
20241106,143100,1227677550,18110,18110,18110,18110,71
|
|
20241106,143000,1226391740,18080,18080,18080,18080,1
|
|
20241106,142900,1226373660,18070,18070,18070,18070,250
|
|
20241106,142800,1221856160,18070,18070,18070,18070,0
|
|
20241106,142700,1221856160,18070,18070,18070,18070,87
|
|
20241106,142600,1220284070,18060,18060,18060,18060,0
|
|
20241106,142500,1220284070,18060,18060,18060,18060,70
|
|
20241106,142400,1219019870,18060,18080,18080,18060,65
|
|
20241106,142300,1217845900,18060,18060,18060,18060,0
|
|
20241106,142200,1217845900,18060,18060,18060,18060,50
|
|
20241106,142100,1216942900,18060,18060,18060,18060,1
|
|
20241106,142000,1216924840,18070,18070,18070,18070,11
|
|
20241106,141900,1216726070,18070,18070,18130,18070,47
|
|
20241106,141800,1215876720,18060,18080,18080,18060,140
|
|
20241106,141700,1213346930,18080,18080,18080,18080,0
|
|
20241106,141600,1213346930,18080,18080,18080,18070,79
|
|
20241106,141500,1211918840,18080,18100,18100,18070,535
|
|
20241106,141400,1202237570,18100,18100,18100,18100,0
|
|
20241106,141300,1202237570,18100,18170,18170,18100,31
|
|
20241106,141200,1201674950,18170,18150,18170,18150,106
|
|
20241106,141100,1199750990,18080,18080,18080,18080,0
|
|
20241106,141000,1199750990,18080,18080,18080,18080,0
|
|
20241106,140900,1199750990,18080,18080,18080,18080,0
|
|
20241106,140800,1199750990,18080,18080,18080,18080,175
|
|
20241106,140700,1196586990,18080,18080,18080,18080,13
|
|
20241106,140600,1196351950,18080,18080,18080,18080,164
|
|
20241106,140500,1193386830,18070,18080,18080,18070,51
|
|
20241106,140400,1192465190,18080,18080,18080,18080,28
|
|
20241106,140300,1191958950,18140,18150,18150,18140,2
|
|
20241106,140200,1191922660,18080,18080,18080,18080,1
|
|
20241106,140100,1191904580,18060,18080,18080,18050,417
|
|
20241106,140000,1184370880,18080,18160,18160,18080,105
|
|
20241106,135900,1182472080,18160,18160,18160,18160,0
|
|
20241106,135800,1182472080,18160,18160,18160,18160,0
|
|
20241106,135700,1182472080,18160,18060,18160,18060,75
|
|
20241106,135600,1181111170,18080,18080,18080,18070,205
|
|
20241106,135500,1177405970,18080,18080,18080,18080,24
|
|
20241106,135400,1176972050,18070,18130,18130,18070,215
|
|
20241106,135300,1173081170,18140,18140,18140,18140,200
|
|
20241106,135200,1169453170,18130,18130,18130,18130,300
|
|
20241106,135100,1164014170,18130,18140,18150,18130,225
|
|
20241106,135000,1159932980,18140,18140,18140,18140,5
|
|
20241106,134900,1159842280,18140,18120,18140,18120,8
|
|
20241106,134800,1159697200,18170,18090,18170,18090,49
|
|
20241106,134700,1158809560,18090,18050,18090,18040,114
|
|
20241106,134600,1156750090,18040,18090,18090,18040,321
|
|
20241106,134500,1150948410,18100,18100,18100,18100,218
|
|
20241106,134400,1147002610,18100,18130,18130,18100,1007
|
|
20241106,134300,1128773510,18120,18120,18120,18120,100
|
|
20241106,134200,1126961510,18110,18120,18120,18110,210
|
|
20241106,134100,1123158050,18120,18120,18120,18120,6
|
|
20241106,134000,1123049330,18120,18110,18120,18110,119
|
|
20241106,133900,1120894050,18100,18110,18120,18100,676
|
|
20241106,133800,1108651260,18110,18120,18120,18110,343
|
|
20241106,133700,1102437720,18120,18120,18120,18120,12
|
|
20241106,133600,1102220280,18120,18140,18140,18120,59
|
|
20241106,133500,1101150660,18230,18130,18230,18130,58
|
|
20241106,133400,1100095520,18130,18140,18140,18130,66
|
|
20241106,133300,1098898640,18120,18120,18120,18120,65
|
|
20241106,133200,1097720840,18120,18120,18120,18120,89
|
|
20241106,133100,1096108160,18110,18160,18180,18110,105
|
|
20241106,133000,1094206260,18100,18100,18100,18100,0
|
|
20241106,132900,1094206260,18100,18130,18130,18100,268
|
|
20241106,132800,1089353890,18160,18150,18160,18150,82
|
|
20241106,132700,1087865580,18160,18160,18170,18150,181
|
|
20241106,132600,1084579300,18160,18150,18160,18150,8
|
|
20241106,132500,1084434090,18140,18120,18140,18120,44
|
|
20241106,132400,1083635960,18100,18110,18110,18100,116
|
|
20241106,132300,1081535840,18100,18120,18130,18100,180
|
|
20241106,132200,1078275230,18120,18140,18140,18120,39
|
|
20241106,132100,1077568070,18140,18150,18150,18140,26
|
|
20241106,132000,1077096420,18200,18140,18200,18130,57
|
|
20241106,131900,1076062460,18140,18160,18160,18140,122
|
|
20241106,131800,1073848380,18160,18200,18200,18160,53
|
|
20241106,131700,1072885820,18200,18200,18200,18200,147
|
|
20241106,131600,1070210420,18240,18240,18240,18240,0
|
|
20241106,131500,1070210420,18240,18210,18240,18210,176
|
|
20241106,131400,1067003520,18200,18200,18200,18200,40
|
|
20241106,131300,1066275520,18200,18190,18200,18170,145
|
|
20241106,131200,1063640600,18170,18140,18170,18140,152
|
|
20241106,131100,1060879920,18140,18140,18160,18130,433
|
|
20241106,131000,1053025580,18140,18170,18170,18140,362
|
|
20241106,130900,1046455880,18170,18180,18180,18170,35
|
|
20241106,130800,1045819880,18170,18200,18200,18170,180
|
|
20241106,130700,1042545540,18200,18200,18200,18200,2
|
|
20241106,130600,1042509140,18190,18210,18210,18190,281
|
|
20241106,130500,1037395180,18210,18230,18230,18210,447
|
|
20241106,130400,1029254330,18250,18250,18250,18250,300
|
|
20241106,130300,1023779330,18250,18250,18250,18250,2
|
|
20241106,130200,1023742830,18260,18260,18260,18260,0
|
|
20241106,130100,1023742830,18260,18210,18260,18210,18
|
|
20241106,130000,1023414430,18250,18250,18250,18250,37
|
|
20241106,125900,1022739180,18250,18220,18250,18210,148
|
|
20241106,125800,1020043410,18250,18250,18260,18250,19
|
|
20241106,125700,1019696570,18250,18220,18250,18210,65
|
|
20241106,125600,1018512820,18250,18210,18250,18210,5
|
|
20241106,125500,1018421610,18210,18220,18220,18210,33
|
|
20241106,125400,1017820670,18200,18200,18200,18200,20
|
|
20241106,125300,1017456670,18200,18220,18220,18200,147
|
|
20241106,125200,1014780630,18220,18220,18220,18220,5
|
|
20241106,125100,1014689530,18200,18210,18210,18200,271
|
|
20241106,125000,1009757000,18200,18290,18290,18200,566
|
|
20241106,124900,999433240,18300,18320,18320,18300,611
|
|
20241106,124800,988245960,18320,18320,18320,18320,71
|
|
20241106,124700,986945240,18320,18320,18320,18320,0
|
|
20241106,124600,986945240,18320,18340,18340,18320,11
|
|
20241106,124500,986743690,18350,18320,18350,18320,15
|
|
20241106,124400,986468590,18350,18350,18350,18350,318
|
|
20241106,124300,980633290,18330,18330,18340,18330,58
|
|
20241106,124200,979570080,18340,18350,18350,18340,116
|
|
20241106,124100,977441490,18330,18310,18330,18310,67
|
|
20241106,124000,976213920,18300,18280,18300,18280,244
|
|
20241106,123900,971751030,18230,18230,18240,18230,5
|
|
20241106,123800,971659870,18220,18280,18280,18200,936
|
|
20241106,123700,954594230,18300,18310,18310,18280,331
|
|
20241106,123600,948538010,18370,18340,18370,18300,1330
|
|
20241106,123500,924172900,18370,18330,18370,18330,157
|
|
20241106,123400,921295050,18330,18350,18350,18330,469
|
|
20241106,123300,912692820,18350,18360,18360,18350,15
|
|
20241106,123200,912417560,18350,18360,18360,18340,88
|
|
20241106,123100,910803040,18360,18350,18360,18340,225
|
|
20241106,123000,906673330,18360,18370,18370,18360,255
|
|
20241106,122900,901991080,18350,18350,18350,18350,0
|
|
20241106,122800,901991080,18350,18380,18400,18350,697
|
|
20241106,122700,889185420,18390,18430,18430,18390,1092
|
|
20241106,122600,869073800,18430,18460,18460,18430,309
|
|
20241106,122500,863372810,18470,18470,18470,18470,2
|
|
20241106,122400,863335870,18470,18470,18470,18460,81
|
|
20241106,122300,861840010,18470,18470,18470,18470,113
|
|
20241106,122200,859752900,18470,18470,18470,18470,160
|
|
20241106,122100,856797700,18470,18500,18500,18470,140
|
|
20241106,122000,854211600,18520,18510,18520,18510,13
|
|
20241106,121900,853970850,18480,18480,18480,18480,8
|
|
20241106,121800,853823010,18480,18500,18500,18480,80
|
|
20241106,121700,852344580,18480,18480,18480,18480,0
|
|
20241106,121600,852344580,18480,18530,18530,18480,940
|
|
20241106,121500,834945490,18560,18560,18560,18560,0
|
|
20241106,121400,834945490,18560,18550,18560,18550,120
|
|
20241106,121300,832718300,18510,18520,18520,18510,473
|
|
20241106,121200,823962030,18520,18520,18520,18520,79
|
|
20241106,121100,822498950,18520,18520,18560,18520,68
|
|
20241106,121000,821239300,18520,18530,18540,18520,44
|
|
20241106,120900,820423980,18520,18520,18520,18520,1178
|
|
20241106,120800,798607420,18530,18540,18540,18520,1607
|
|
20241106,120700,768828270,18540,18540,18550,18540,265
|
|
20241106,120600,763915120,18560,18560,18560,18540,602
|
|
20241106,120500,752749180,18560,18560,18560,18560,20
|
|
20241106,120400,752377980,18560,18550,18560,18550,86
|
|
20241106,120300,750782510,18550,18580,18600,18550,138
|
|
20241106,120200,748221190,18550,18550,18550,18550,0
|
|
20241106,120100,748221190,18550,18550,18550,18550,50
|
|
20241106,120000,747293690,18550,18550,18550,18550,0
|
|
20241106,115900,747293690,18550,18550,18550,18550,0
|
|
20241106,115800,747293690,18550,18560,18610,18550,180
|
|
20241106,115700,743952940,18560,18560,18560,18560,0
|
|
20241106,115600,743952940,18560,18600,18600,18560,180
|
|
20241106,115500,740608140,18560,18560,18560,18560,50
|
|
20241106,115400,739680140,18560,18600,18600,18560,302
|
|
20241106,115300,734062980,18560,18600,18600,18560,20
|
|
20241106,115200,733691700,18620,18620,18620,18620,0
|
|
20241106,115100,733691700,18620,18560,18620,18550,286
|
|
20241106,115000,728385610,18540,18540,18540,18540,0
|
|
20241106,114900,728385610,18540,18620,18620,18540,1546
|
|
20241106,114800,699705270,18580,18580,18600,18550,613
|
|
20241106,114700,688318920,18580,18650,18650,18580,927
|
|
20241106,114600,671053690,18660,18690,18690,18660,516
|
|
20241106,114500,661421490,18730,18730,18730,18730,0
|
|
20241106,114400,661421490,18730,18730,18730,18730,0
|
|
20241106,114300,661421490,18730,18730,18730,18730,1
|
|
20241106,114200,661402760,18670,18680,18680,18670,304
|
|
20241106,114100,655725440,18690,18700,18700,18690,67
|
|
20241106,114000,654472810,18700,18700,18760,18690,897
|
|
20241106,113900,637707590,18700,18700,18700,18700,0
|
|
20241106,113800,637707590,18700,18700,18700,18700,52
|
|
20241106,113700,636735190,18700,18710,18710,18700,451
|
|
20241106,113600,628301190,18740,18740,18740,18740,1
|
|
20241106,113500,628282450,18740,18770,18770,18710,241
|
|
20241106,113400,623772170,18720,18760,18760,18720,46
|
|
20241106,113300,622911010,18770,18770,18770,18770,2
|
|
20241106,113200,622873470,18770,18770,18770,18770,14
|
|
20241106,113100,622610690,18720,18720,18720,18720,20
|
|
20241106,113000,622236290,18720,18720,18720,18720,345
|
|
20241106,112900,615777890,18710,18710,18710,18710,0
|
|
20241106,112800,615777890,18710,18710,18710,18710,0
|
|
20241106,112700,615777890,18710,18710,18710,18710,0
|
|
20241106,112600,615777890,18710,18710,18710,18710,0
|
|
20241106,112500,615777890,18710,18710,18710,18710,0
|
|
20241106,112400,615777890,18710,18710,18710,18710,99
|
|
20241106,112300,613925600,18710,18710,18710,18700,548
|
|
20241106,112200,603672760,18710,18710,18710,18710,15
|
|
20241106,112100,603392110,18720,18720,18720,18720,272
|
|
20241106,112000,598300270,18730,18800,18800,18730,330
|
|
20241106,111900,592115970,18800,18800,18800,18800,1
|
|
20241106,111800,592097170,18750,18750,18750,18740,124
|
|
20241106,111700,589773110,18750,18800,18800,18750,135
|
|
20241106,111600,587239160,18750,18750,18750,18750,20
|
|
20241106,111500,586864160,18790,18750,18790,18740,69
|
|
20241106,111400,585570140,18740,18770,18770,18740,245
|
|
20241106,111300,580977370,18780,18780,18780,18780,1
|
|
20241106,111200,580958590,18780,18780,18780,18780,4
|
|
20241106,111100,580883470,18780,18780,18780,18780,0
|
|
20241106,111000,580883470,18780,18780,18780,18780,2
|
|
20241106,110900,580845910,18750,18770,18770,18750,125
|
|
20241106,110800,578501900,18770,18770,18770,18770,9
|
|
20241106,110700,578332970,18770,18770,18770,18770,1557
|
|
20241106,110600,549108080,18780,18780,18780,18780,49
|
|
20241106,110500,548187860,18780,18780,18780,18780,14
|
|
20241106,110400,547924940,18790,18810,18810,18790,716
|
|
20241106,110300,534470780,18820,18860,18860,18820,89
|
|
20241106,110200,532793860,18870,18940,18940,18870,314
|
|
20241106,110100,526868460,18950,18950,18950,18950,0
|
|
20241106,110000,526868460,18950,18950,18950,18950,1
|
|
20241106,105900,526849510,18880,18890,18890,18880,21
|
|
20241106,105800,526452910,18960,18960,18960,18960,1
|
|
20241106,105700,526433950,18950,18950,18950,18950,446
|
|
20241106,105600,517982250,18960,18900,18960,18900,160
|
|
20241106,105500,514958190,18900,18900,18900,18900,0
|
|
20241106,105400,514958190,18900,18900,18900,18900,0
|
|
20241106,105300,514958190,18900,18910,18910,18900,12
|
|
20241106,105200,514731380,18900,18940,18940,18900,2159
|
|
20241106,105100,473883020,18930,18990,19000,18930,2334
|
|
20241106,105000,429579620,18980,18940,18980,18930,773
|
|
20241106,104900,414917840,18940,18920,18940,18920,19
|
|
20241106,104800,414558170,18930,18910,18930,18910,183
|
|
20241106,104700,411094110,18910,18940,18960,18910,773
|
|
20241106,104600,396455850,18930,18920,18930,18920,467
|
|
20241106,104500,387616540,18900,18900,18900,18900,37
|
|
20241106,104400,386917240,18900,18880,18900,18880,78
|
|
20241106,104300,385443770,18870,18870,18870,18870,4
|
|
20241106,104200,385368290,18860,18860,18870,18860,187
|
|
20241106,104100,381841460,18860,18860,18860,18860,1
|
|
20241106,104000,381822600,18820,18820,18820,18820,17
|
|
20241106,103900,381502660,18810,18810,18810,18810,0
|
|
20241106,103800,381502660,18810,18810,18810,18810,30
|
|
20241106,103700,380938360,18810,18810,18810,18810,0
|
|
20241106,103600,380938360,18810,18810,18810,18810,0
|
|
20241106,103500,380938360,18810,18840,18840,18810,183
|
|
20241106,103400,377492810,18880,18850,18880,18830,138
|
|
20241106,103300,374891600,18860,18870,18870,18860,32
|
|
20241106,103200,374288070,18870,18870,18870,18870,8
|
|
20241106,103100,374137110,18870,18870,18870,18870,0
|
|
20241106,103000,374137110,18870,18870,18880,18870,22
|
|
20241106,102900,373721960,18880,18880,18880,18880,2
|
|
20241106,102800,373684200,18880,18880,18880,18880,0
|
|
20241106,102700,373684200,18880,18920,18920,18880,101
|
|
20241106,102600,371777280,18870,18870,18870,18870,0
|
|
20241106,102500,371777280,18870,18870,18870,18870,30
|
|
20241106,102400,371211180,18870,18870,18870,18870,8
|
|
20241106,102300,371060220,18870,18920,18920,18870,458
|
|
20241106,102200,362404790,18920,18930,18930,18910,302
|
|
20241106,102100,356691860,18930,18870,18930,18830,674
|
|
20241106,102000,343955810,18860,18860,18860,18860,130
|
|
20241106,101900,341504010,18800,18850,18860,18760,178
|
|
20241106,101800,338152620,18850,18850,18850,18850,0
|
|
20241106,101700,338152620,18850,18850,18850,18850,0
|
|
20241106,101600,338152620,18850,18810,18850,18720,254
|
|
20241106,101500,333378340,18720,18720,18720,18720,0
|
|
20241106,101400,333378340,18720,18760,18760,18720,380
|
|
20241106,101300,326262630,18730,18730,18730,18730,0
|
|
20241106,101200,326262630,18730,18730,18730,18730,0
|
|
20241106,101100,326262630,18730,18730,18730,18730,0
|
|
20241106,101000,326262630,18730,18730,18730,18730,0
|
|
20241106,100900,326262630,18730,18730,18730,18730,0
|
|
20241106,100800,326262630,18730,18730,18730,18730,0
|
|
20241106,100700,326262630,18730,18750,18760,18720,292
|
|
20241106,100600,320786190,18750,18750,18750,18750,16
|
|
20241106,100500,320486190,18750,18790,18790,18750,111
|
|
20241106,100400,318404390,18800,18800,18800,18800,2
|
|
20241106,100300,318366790,18820,18810,18820,18800,302
|
|
20241106,100200,312686170,18810,18810,18810,18810,27
|
|
20241106,100100,312178300,18810,18800,18810,18800,120
|
|
20241106,100000,309922230,18800,18800,18800,18800,200
|
|
20241106,095900,306162230,18810,18800,18810,18800,300
|
|
20241106,095800,300520560,18800,18800,18800,18800,3
|
|
20241106,095700,300464160,18800,18800,18800,18800,2
|
|
20241106,095600,300426560,18730,18800,18800,18730,28
|
|
20241106,095500,299902050,18740,18740,18740,18740,0
|
|
20241106,095400,299902050,18740,18740,18740,18740,15
|
|
20241106,095300,299620950,18740,18700,18740,18700,198
|
|
20241106,095200,295913630,18700,18700,18700,18700,10
|
|
20241106,095100,295726630,18690,18730,18730,18690,748
|
|
20241106,095000,281737530,18730,18740,18740,18730,30
|
|
20241106,094900,281175340,18730,18810,18810,18730,52
|
|
20241106,094800,280197380,18810,18810,18810,18810,1
|
|
20241106,094700,280178570,18730,18730,18730,18730,0
|
|
20241106,094600,280178570,18730,18730,18730,18730,1
|
|
20241106,094500,280159840,18720,18750,18750,18720,7
|
|
20241106,094400,280028740,18710,18740,18750,18710,264
|
|
20241106,094300,275079810,18750,18720,18750,18710,1023
|
|
20241106,094200,255938590,18750,18730,18750,18730,86
|
|
20241106,094100,254327340,18730,18730,18730,18730,0
|
|
20241106,094000,254327340,18730,18720,18730,18720,5
|
|
20241106,093900,254233710,18710,18720,18720,18710,21
|
|
20241106,093800,253840780,18710,18710,18710,18710,10
|
|
20241106,093700,253653680,18710,18670,18710,18660,309
|
|
20241106,093600,247881620,18680,18730,18730,18680,1253
|
|
20241106,093500,224437920,18740,18740,18740,18740,93
|
|
20241106,093400,222695100,18770,18750,18770,18730,344
|
|
20241106,093300,216245250,18760,18770,18770,18760,74
|
|
20241106,093200,214856430,18750,18770,18770,18750,70
|
|
20241106,093100,213543830,18750,18770,18770,18750,159
|
|
20241106,093000,210561580,18770,18780,18780,18770,37
|
|
20241106,092900,209867020,18780,18800,18800,18780,246
|
|
20241106,092800,205242690,18820,18840,18840,18810,1388
|
|
20241106,092700,179121560,18840,18900,18910,18840,876
|
|
20241106,092600,162584780,18910,18940,18940,18910,125
|
|
20241106,092500,160218760,18930,18930,18940,18930,149
|
|
20241106,092400,157398170,18920,18920,18920,18920,1
|
|
20241106,092300,157379250,18890,18920,18990,18890,905
|
|
20241106,092200,140232660,18870,18930,18930,18870,78
|
|
20241106,092100,138759550,18930,18930,18930,18930,100
|
|
20241106,092000,136866550,18930,18930,18930,18920,388
|
|
20241106,091900,129522710,18930,18930,18930,18930,2
|
|
20241106,091800,129484850,18860,18870,18870,18860,21
|
|
20241106,091700,129088610,18940,18880,18940,18880,361
|
|
20241106,091600,122271460,18890,18900,18900,18890,61
|
|
20241106,091500,121119070,18940,18960,18960,18940,354
|
|
20241106,091400,114412430,18960,18960,18960,18960,53
|
|
20241106,091300,113407550,18960,18950,18970,18950,81
|
|
20241106,091200,111871880,19020,18950,19020,18950,474
|
|
20241106,091100,102871490,18960,18930,18960,18920,510
|
|
20241106,091000,93211190,18910,18900,18910,18790,553
|
|
20241106,090900,82760420,18880,18790,18880,18780,184
|
|
20241106,090800,79291690,18880,18800,18880,18800,777
|
|
20241106,090700,64674710,18800,18790,18800,18780,34
|
|
20241106,090600,64035650,18780,18780,18780,18780,30
|
|
20241106,090500,63472250,18780,18780,18780,18780,30
|
|
20241106,090400,62908850,18780,18910,18910,18770,258
|
|
20241106,090300,58057070,18780,18760,18900,18760,184
|
|
20241106,090200,54599190,18740,18900,18990,18740,932
|
|
20241106,090100,36932650,18900,18670,18900,18670,726
|
|
20241106,090000,23296200,18670,18720,18720,18670,1246
|