760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,213700,1833518150,18440,18440,18440,18440,1875
|
|
20241107,213600,1833518150,18440,18440,18440,18440,0
|
|
20241107,213500,1833518150,18440,18440,18440,18440,0
|
|
20241107,213400,1833518150,18440,18440,18440,18440,0
|
|
20241107,213300,1833518150,18440,18440,18440,18440,0
|
|
20241107,213200,1833518150,18440,18440,18440,18440,0
|
|
20241107,213100,1833518150,18440,18440,18440,18440,0
|
|
20241107,213000,1833518150,18440,18440,18440,18440,0
|
|
20241107,212900,1833518150,18440,18440,18440,18440,0
|
|
20241107,212800,1833518150,18440,18440,18440,18440,0
|
|
20241107,212700,1833518150,18440,18440,18440,18440,0
|
|
20241107,212600,1833518150,18440,18440,18440,18440,0
|
|
20241107,212500,1833518150,18440,18440,18440,18440,0
|
|
20241107,212400,1833518150,18440,18440,18440,18440,0
|
|
20241107,212300,1833518150,18440,18440,18440,18440,0
|
|
20241107,212200,1833518150,18440,18440,18440,18440,0
|
|
20241107,212100,1833518150,18440,18440,18440,18440,0
|
|
20241107,212000,1833518150,18440,18440,18440,18440,0
|
|
20241107,211900,1833518150,18440,18440,18440,18440,0
|
|
20241107,211800,1833518150,18440,18440,18440,18440,0
|
|
20241107,211700,1833518150,18440,18440,18440,18440,0
|
|
20241107,211600,1833518150,18440,18440,18440,18440,0
|
|
20241107,211500,1833518150,18440,18440,18440,18440,0
|
|
20241107,211400,1833518150,18440,18440,18440,18440,0
|
|
20241107,211300,1833518150,18440,18440,18440,18440,0
|
|
20241107,211200,1833518150,18440,18440,18440,18440,0
|
|
20241107,211100,1833518150,18440,18440,18440,18440,0
|
|
20241107,211000,1833518150,18440,18440,18440,18440,0
|
|
20241107,210900,1833518150,18440,18440,18440,18440,0
|
|
20241107,210800,1833518150,18440,18440,18440,18440,0
|
|
20241107,210700,1833518150,18440,18440,18440,18440,1875
|
|
20241107,210600,1833518150,18440,18440,18440,18440,0
|
|
20241107,210500,1833518150,18440,18440,18440,18440,0
|
|
20241107,210400,1833518150,18440,18440,18440,18440,0
|
|
20241107,210300,1833518150,18440,18440,18440,18440,0
|
|
20241107,210200,1833518150,18440,18440,18440,18440,0
|
|
20241107,210100,1833518150,18440,18440,18440,18440,0
|
|
20241107,210000,1833518150,18440,18440,18440,18440,0
|
|
20241107,205900,1833518150,18440,18440,18440,18440,0
|
|
20241107,205800,1833518150,18440,18440,18440,18440,0
|
|
20241107,205700,1833518150,18440,18440,18440,18440,0
|
|
20241107,205600,1833518150,18440,18440,18440,18440,0
|
|
20241107,205500,1833518150,18440,18440,18440,18440,0
|
|
20241107,205400,1833518150,18440,18440,18440,18440,0
|
|
20241107,205300,1833518150,18440,18440,18440,18440,0
|
|
20241107,205200,1833518150,18440,18440,18440,18440,0
|
|
20241107,205100,1833518150,18440,18440,18440,18440,0
|
|
20241107,205000,1833518150,18440,18440,18440,18440,0
|
|
20241107,204900,1833518150,18440,18440,18440,18440,0
|
|
20241107,204800,1833518150,18440,18440,18440,18440,0
|
|
20241107,204700,1833518150,18440,18440,18440,18440,0
|
|
20241107,204600,1833518150,18440,18440,18440,18440,0
|
|
20241107,204500,1833518150,18440,18440,18440,18440,0
|
|
20241107,204400,1833518150,18440,18440,18440,18440,0
|
|
20241107,204300,1833518150,18440,18440,18440,18440,0
|
|
20241107,204200,1833518150,18440,18440,18440,18440,0
|
|
20241107,204100,1833518150,18440,18440,18440,18440,0
|
|
20241107,204000,1833518150,18440,18440,18440,18440,0
|
|
20241107,203900,1833518150,18440,18440,18440,18440,0
|
|
20241107,203800,1833518150,18440,18440,18440,18440,0
|
|
20241107,203700,1833518150,18440,18440,18440,18440,1875
|
|
20241107,203600,1833518150,18440,18440,18440,18440,0
|
|
20241107,203500,1833518150,18440,18440,18440,18440,0
|
|
20241107,203400,1833518150,18440,18440,18440,18440,0
|
|
20241107,203300,1833518150,18440,18440,18440,18440,0
|
|
20241107,203200,1833518150,18440,18440,18440,18440,0
|
|
20241107,203100,1833518150,18440,18440,18440,18440,0
|
|
20241107,203000,1833518150,18440,18440,18440,18440,0
|
|
20241107,202900,1833518150,18440,18440,18440,18440,0
|
|
20241107,202800,1833518150,18440,18440,18440,18440,0
|
|
20241107,202700,1833518150,18440,18440,18440,18440,0
|
|
20241107,202600,1833518150,18440,18440,18440,18440,0
|
|
20241107,202500,1833518150,18440,18440,18440,18440,0
|
|
20241107,202400,1833518150,18440,18440,18440,18440,0
|
|
20241107,202300,1833518150,18440,18440,18440,18440,0
|
|
20241107,202200,1833518150,18440,18440,18440,18440,0
|
|
20241107,202100,1833518150,18440,18440,18440,18440,0
|
|
20241107,202000,1833518150,18440,18440,18440,18440,0
|
|
20241107,201900,1833518150,18440,18440,18440,18440,0
|
|
20241107,201800,1833518150,18440,18440,18440,18440,0
|
|
20241107,201700,1833518150,18440,18440,18440,18440,0
|
|
20241107,201600,1833518150,18440,18440,18440,18440,0
|
|
20241107,201500,1833518150,18440,18440,18440,18440,0
|
|
20241107,201400,1833518150,18440,18440,18440,18440,0
|
|
20241107,201300,1833518150,18440,18440,18440,18440,0
|
|
20241107,201200,1833518150,18440,18440,18440,18440,0
|
|
20241107,201100,1833518150,18440,18440,18440,18440,0
|
|
20241107,201000,1833518150,18440,18440,18440,18440,0
|
|
20241107,200900,1833518150,18440,18440,18440,18440,0
|
|
20241107,200800,1833518150,18440,18440,18440,18440,0
|
|
20241107,200700,1833518150,18440,18440,18440,18440,1875
|
|
20241107,200600,1833518150,18440,18440,18440,18440,0
|
|
20241107,200500,1833518150,18440,18440,18440,18440,0
|
|
20241107,200400,1833518150,18440,18440,18440,18440,0
|
|
20241107,200300,1833518150,18440,18440,18440,18440,0
|
|
20241107,200200,1833518150,18440,18440,18440,18440,0
|
|
20241107,200100,1833518150,18440,18440,18440,18440,0
|
|
20241107,200000,1833518150,18440,18440,18440,18440,0
|
|
20241107,195900,1833518150,18440,18440,18440,18440,0
|
|
20241107,195800,1833518150,18440,18440,18440,18440,0
|
|
20241107,195700,1833518150,18440,18440,18440,18440,0
|
|
20241107,195600,1833518150,18440,18440,18440,18440,0
|
|
20241107,195500,1833518150,18440,18440,18440,18440,0
|
|
20241107,195400,1833518150,18440,18440,18440,18440,0
|
|
20241107,195300,1833518150,18440,18440,18440,18440,0
|
|
20241107,195200,1833518150,18440,18440,18440,18440,0
|
|
20241107,195100,1833518150,18440,18440,18440,18440,0
|
|
20241107,195000,1833518150,18440,18440,18440,18440,0
|
|
20241107,194900,1833518150,18440,18440,18440,18440,0
|
|
20241107,194800,1833518150,18440,18440,18440,18440,0
|
|
20241107,194700,1833518150,18440,18440,18440,18440,0
|
|
20241107,194600,1833518150,18440,18440,18440,18440,0
|
|
20241107,194500,1833518150,18440,18440,18440,18440,0
|
|
20241107,194400,1833518150,18440,18440,18440,18440,0
|
|
20241107,194300,1833518150,18440,18440,18440,18440,0
|
|
20241107,194200,1833518150,18440,18440,18440,18440,0
|
|
20241107,194100,1833518150,18440,18440,18440,18440,0
|
|
20241107,194000,1833518150,18440,18440,18440,18440,0
|
|
20241107,193900,1833518150,18440,18440,18440,18440,0
|
|
20241107,193800,1833518150,18440,18440,18440,18440,0
|
|
20241107,193700,1833518150,18440,18440,18440,18440,1875
|
|
20241107,193600,1833518150,18440,18440,18440,18440,0
|
|
20241107,193500,1833518150,18440,18440,18440,18440,0
|
|
20241107,193400,1833518150,18440,18440,18440,18440,0
|
|
20241107,193300,1833518150,18440,18440,18440,18440,0
|
|
20241107,193200,1833518150,18440,18440,18440,18440,0
|
|
20241107,193100,1833518150,18440,18440,18440,18440,0
|
|
20241107,193000,1833518150,18440,18440,18440,18440,0
|
|
20241107,192900,1833518150,18440,18440,18440,18440,0
|
|
20241107,192800,1833518150,18440,18440,18440,18440,0
|
|
20241107,192700,1833518150,18440,18440,18440,18440,0
|
|
20241107,192600,1833518150,18440,18440,18440,18440,0
|
|
20241107,192500,1833518150,18440,18440,18440,18440,0
|
|
20241107,192400,1833518150,18440,18440,18440,18440,0
|
|
20241107,192300,1833518150,18440,18440,18440,18440,0
|
|
20241107,192200,1833518150,18440,18440,18440,18440,0
|
|
20241107,192100,1833518150,18440,18440,18440,18440,0
|
|
20241107,192000,1833518150,18440,18440,18440,18440,0
|
|
20241107,191900,1833518150,18440,18440,18440,18440,0
|
|
20241107,191800,1833518150,18440,18440,18440,18440,0
|
|
20241107,191700,1833518150,18440,18440,18440,18440,0
|
|
20241107,191600,1833518150,18440,18440,18440,18440,0
|
|
20241107,191500,1833518150,18440,18440,18440,18440,0
|
|
20241107,191400,1833518150,18440,18440,18440,18440,0
|
|
20241107,191300,1833518150,18440,18440,18440,18440,0
|
|
20241107,191200,1833518150,18440,18440,18440,18440,0
|
|
20241107,191100,1833518150,18440,18440,18440,18440,0
|
|
20241107,191000,1833518150,18440,18440,18440,18440,0
|
|
20241107,190900,1833518150,18440,18440,18440,18440,0
|
|
20241107,190800,1833518150,18440,18440,18440,18440,0
|
|
20241107,190700,1833518150,18440,18440,18440,18440,1875
|
|
20241107,190600,1833518150,18440,18440,18440,18440,0
|
|
20241107,190500,1833518150,18440,18440,18440,18440,0
|
|
20241107,190400,1833518150,18440,18440,18440,18440,0
|
|
20241107,190300,1833518150,18440,18440,18440,18440,0
|
|
20241107,190200,1833518150,18440,18440,18440,18440,0
|
|
20241107,190100,1833518150,18440,18440,18440,18440,0
|
|
20241107,190000,1833518150,18440,18440,18440,18440,0
|
|
20241107,185900,1833518150,18440,18440,18440,18440,0
|
|
20241107,185800,1833518150,18440,18440,18440,18440,0
|
|
20241107,185700,1833518150,18440,18440,18440,18440,0
|
|
20241107,185600,1833518150,18440,18440,18440,18440,0
|
|
20241107,185500,1833518150,18440,18440,18440,18440,0
|
|
20241107,185400,1833518150,18440,18440,18440,18440,0
|
|
20241107,185300,1833518150,18440,18440,18440,18440,0
|
|
20241107,185200,1833518150,18440,18440,18440,18440,0
|
|
20241107,185100,1833518150,18440,18440,18440,18440,0
|
|
20241107,185000,1833518150,18440,18440,18440,18440,0
|
|
20241107,184900,1833518150,18440,18440,18440,18440,0
|
|
20241107,184800,1833518150,18440,18440,18440,18440,0
|
|
20241107,184700,1833518150,18440,18440,18440,18440,0
|
|
20241107,184600,1833518150,18440,18440,18440,18440,0
|
|
20241107,184500,1833518150,18440,18440,18440,18440,0
|
|
20241107,184400,1833518150,18440,18440,18440,18440,0
|
|
20241107,184300,1833518150,18440,18440,18440,18440,0
|
|
20241107,184200,1833518150,18440,18440,18440,18440,0
|
|
20241107,184100,1833518150,18440,18440,18440,18440,0
|
|
20241107,184000,1833518150,18440,18440,18440,18440,0
|
|
20241107,183900,1833518150,18440,18440,18440,18440,0
|
|
20241107,183800,1833518150,18440,18440,18440,18440,0
|
|
20241107,183700,1833518150,18440,18440,18440,18440,1875
|
|
20241107,183600,1833518150,18440,18440,18440,18440,0
|
|
20241107,183500,1833518150,18440,18440,18440,18440,0
|
|
20241107,183400,1833518150,18440,18440,18440,18440,0
|
|
20241107,183300,1833518150,18440,18440,18440,18440,0
|
|
20241107,183200,1833518150,18440,18440,18440,18440,0
|
|
20241107,183100,1833518150,18440,18440,18440,18440,0
|
|
20241107,183000,1833518150,18440,18440,18440,18440,0
|
|
20241107,182900,1833518150,18440,18440,18440,18440,0
|
|
20241107,182800,1833518150,18440,18440,18440,18440,0
|
|
20241107,182700,1833518150,18440,18440,18440,18440,0
|
|
20241107,182600,1833518150,18440,18440,18440,18440,0
|
|
20241107,182500,1833518150,18440,18440,18440,18440,0
|
|
20241107,182400,1833518150,18440,18440,18440,18440,0
|
|
20241107,182300,1833518150,18440,18440,18440,18440,0
|
|
20241107,182200,1833518150,18440,18440,18440,18440,0
|
|
20241107,182100,1833518150,18440,18440,18440,18440,0
|
|
20241107,182000,1833518150,18440,18440,18440,18440,0
|
|
20241107,181900,1833518150,18440,18440,18440,18440,0
|
|
20241107,181800,1833518150,18440,18440,18440,18440,0
|
|
20241107,181700,1833518150,18440,18440,18440,18440,0
|
|
20241107,181600,1833518150,18440,18440,18440,18440,0
|
|
20241107,181500,1833518150,18440,18440,18440,18440,0
|
|
20241107,181400,1833518150,18440,18440,18440,18440,0
|
|
20241107,181300,1833518150,18440,18440,18440,18440,0
|
|
20241107,181200,1833518150,18440,18440,18440,18440,0
|
|
20241107,181100,1833518150,18440,18440,18440,18440,0
|
|
20241107,181000,1833518150,18440,18440,18440,18440,0
|
|
20241107,180900,1833518150,18440,18440,18440,18440,0
|
|
20241107,180800,1833518150,18440,18440,18440,18440,0
|
|
20241107,180700,1833518150,18440,18440,18440,18440,1875
|
|
20241107,180600,1833518150,18440,18440,18440,18440,0
|
|
20241107,180500,1833518150,18440,18440,18440,18440,0
|
|
20241107,180400,1833518150,18440,18440,18440,18440,0
|
|
20241107,180300,1833518150,18440,18440,18440,18440,0
|
|
20241107,180200,1833518150,18440,18440,18440,18440,0
|
|
20241107,180100,1833518150,18440,18440,18440,18440,0
|
|
20241107,180000,1833518150,18440,18440,18440,18440,0
|
|
20241107,175900,1833518150,18440,18440,18440,18440,0
|
|
20241107,175800,1833518150,18440,18440,18440,18440,0
|
|
20241107,175700,1833518150,18440,18440,18440,18440,0
|
|
20241107,175600,1833518150,18440,18440,18440,18440,0
|
|
20241107,175500,1833518150,18440,18440,18440,18440,0
|
|
20241107,175400,1833518150,18440,18440,18440,18440,0
|
|
20241107,175300,1833518150,18440,18440,18440,18440,0
|
|
20241107,175200,1833518150,18440,18440,18440,18440,0
|
|
20241107,175100,1833518150,18440,18440,18440,18440,0
|
|
20241107,175000,1833518150,18440,18440,18440,18440,0
|
|
20241107,174900,1833518150,18440,18440,18440,18440,0
|
|
20241107,174800,1833518150,18440,18440,18440,18440,0
|
|
20241107,174700,1833518150,18440,18440,18440,18440,0
|
|
20241107,174600,1833518150,18440,18440,18440,18440,0
|
|
20241107,174500,1833518150,18440,18440,18440,18440,0
|
|
20241107,174400,1833518150,18440,18440,18440,18440,0
|
|
20241107,174300,1833518150,18440,18440,18440,18440,0
|
|
20241107,174200,1833518150,18440,18440,18440,18440,0
|
|
20241107,174100,1833518150,18440,18440,18440,18440,0
|
|
20241107,174000,1833518150,18440,18440,18440,18440,0
|
|
20241107,173900,1833518150,18440,18440,18440,18440,0
|
|
20241107,173800,1833518150,18440,18440,18440,18440,0
|
|
20241107,173700,1833518150,18440,18440,18440,18440,1875
|
|
20241107,173600,1833518150,18440,18440,18440,18440,0
|
|
20241107,173500,1833518150,18440,18440,18440,18440,0
|
|
20241107,173400,1833518150,18440,18440,18440,18440,0
|
|
20241107,173300,1833518150,18440,18440,18440,18440,0
|
|
20241107,173200,1833518150,18440,18440,18440,18440,0
|
|
20241107,173100,1833518150,18440,18440,18440,18440,0
|
|
20241107,173000,1833518150,18440,18440,18440,18440,0
|
|
20241107,172900,1833518150,18440,18440,18440,18440,0
|
|
20241107,172800,1833518150,18440,18440,18440,18440,0
|
|
20241107,172700,1833518150,18440,18440,18440,18440,0
|
|
20241107,172600,1833518150,18440,18440,18440,18440,0
|
|
20241107,172500,1833518150,18440,18440,18440,18440,0
|
|
20241107,172400,1833518150,18440,18440,18440,18440,0
|
|
20241107,172300,1833518150,18440,18440,18440,18440,0
|
|
20241107,172200,1833518150,18440,18440,18440,18440,0
|
|
20241107,172100,1833518150,18440,18440,18440,18440,0
|
|
20241107,172000,1833518150,18440,18440,18440,18440,0
|
|
20241107,171900,1833518150,18440,18440,18440,18440,0
|
|
20241107,171800,1833518150,18440,18440,18440,18440,0
|
|
20241107,171700,1833518150,18440,18440,18440,18440,0
|
|
20241107,171600,1833518150,18440,18440,18440,18440,0
|
|
20241107,171500,1833518150,18440,18440,18440,18440,0
|
|
20241107,171400,1833518150,18440,18440,18440,18440,0
|
|
20241107,171300,1833518150,18440,18440,18440,18440,0
|
|
20241107,171200,1833518150,18440,18440,18440,18440,0
|
|
20241107,171100,1833518150,18440,18440,18440,18440,0
|
|
20241107,171000,1833518150,18440,18440,18440,18440,0
|
|
20241107,170900,1833518150,18440,18440,18440,18440,0
|
|
20241107,170800,1833518150,18440,18440,18440,18440,0
|
|
20241107,170700,1833518150,18440,18440,18440,18440,1875
|
|
20241107,170600,1833518150,18440,18440,18440,18440,0
|
|
20241107,170500,1833518150,18440,18440,18440,18440,0
|
|
20241107,170400,1833518150,18440,18440,18440,18440,0
|
|
20241107,170300,1833518150,18440,18440,18440,18440,0
|
|
20241107,170200,1833518150,18440,18440,18440,18440,0
|
|
20241107,170100,1833518150,18440,18440,18440,18440,0
|
|
20241107,170000,1833518150,18440,18440,18440,18440,0
|
|
20241107,165900,1833518150,18440,18440,18440,18440,0
|
|
20241107,165800,1833518150,18440,18440,18440,18440,0
|
|
20241107,165700,1833518150,18440,18440,18440,18440,0
|
|
20241107,165600,1833518150,18440,18440,18440,18440,0
|
|
20241107,165500,1833518150,18440,18440,18440,18440,0
|
|
20241107,165400,1833518150,18440,18440,18440,18440,0
|
|
20241107,165300,1833518150,18440,18440,18440,18440,0
|
|
20241107,165200,1833518150,18440,18440,18440,18440,0
|
|
20241107,165100,1833518150,18440,18440,18440,18440,0
|
|
20241107,165000,1833518150,18440,18440,18440,18440,0
|
|
20241107,164900,1833518150,18440,18440,18440,18440,0
|
|
20241107,164800,1833518150,18440,18440,18440,18440,0
|
|
20241107,164700,1833518150,18440,18440,18440,18440,0
|
|
20241107,164600,1833518150,18440,18440,18440,18440,0
|
|
20241107,164500,1833518150,18440,18440,18440,18440,0
|
|
20241107,164400,1833518150,18440,18440,18440,18440,0
|
|
20241107,164300,1833518150,18440,18440,18440,18440,0
|
|
20241107,164200,1833518150,18440,18440,18440,18440,0
|
|
20241107,164100,1833518150,18440,18440,18440,18440,0
|
|
20241107,164000,1833518150,18440,18440,18440,18440,0
|
|
20241107,163900,1833518150,18440,18440,18440,18440,0
|
|
20241107,163800,1833518150,18440,18440,18440,18440,0
|
|
20241107,163700,1833518150,18440,18440,18440,18440,1875
|
|
20241107,163600,1833518150,18440,18440,18440,18440,0
|
|
20241107,163500,1833518150,18440,18440,18440,18440,0
|
|
20241107,163400,1833518150,18440,18440,18440,18440,0
|
|
20241107,163300,1833518150,18440,18440,18440,18440,0
|
|
20241107,163200,1833518150,18440,18440,18440,18440,0
|
|
20241107,163100,1833518150,18440,18440,18440,18440,0
|
|
20241107,163000,1833518150,18440,18440,18440,18440,0
|
|
20241107,162900,1833518150,18440,18440,18440,18440,0
|
|
20241107,162800,1833518150,18440,18440,18440,18440,0
|
|
20241107,162700,1833518150,18440,18440,18440,18440,0
|
|
20241107,162600,1833518150,18440,18440,18440,18440,0
|
|
20241107,162500,1833518150,18440,18440,18440,18440,0
|
|
20241107,162400,1833518150,18440,18440,18440,18440,0
|
|
20241107,162300,1833518150,18440,18440,18440,18440,0
|
|
20241107,162200,1833518150,18440,18440,18440,18440,0
|
|
20241107,162100,1833518150,18440,18440,18440,18440,0
|
|
20241107,162000,1833518150,18440,18440,18440,18440,0
|
|
20241107,161900,1833518150,18440,18440,18440,18440,0
|
|
20241107,161800,1833518150,18440,18440,18440,18440,0
|
|
20241107,161700,1833518150,18440,18440,18440,18440,0
|
|
20241107,161600,1833518150,18440,18440,18440,18440,0
|
|
20241107,161500,1833518150,18440,18440,18440,18440,0
|
|
20241107,161400,1833518150,18440,18440,18440,18440,0
|
|
20241107,161300,1833518150,18440,18440,18440,18440,0
|
|
20241107,161200,1833518150,18440,18440,18440,18440,0
|
|
20241107,161100,1833518150,18440,18440,18440,18440,0
|
|
20241107,161000,1833518150,18440,18440,18440,18440,0
|
|
20241107,160900,1833518150,18440,18440,18440,18440,0
|
|
20241107,160800,1833518150,18440,18440,18440,18440,0
|
|
20241107,160700,1833518150,18440,18440,18440,18440,1875
|
|
20241107,160600,1833518150,18440,18440,18440,18440,0
|
|
20241107,160500,1833518150,18440,18440,18440,18440,0
|
|
20241107,160400,1833518150,18440,18440,18440,18440,0
|
|
20241107,160300,1833518150,18440,18440,18440,18440,0
|
|
20241107,160200,1833518150,18440,18440,18440,18440,0
|
|
20241107,160100,1833518150,18440,18440,18440,18440,0
|
|
20241107,160000,1833518150,18440,18440,18440,18440,0
|
|
20241107,155900,1833518150,18440,18440,18440,18440,0
|
|
20241107,155800,1833518150,18440,18440,18440,18440,0
|
|
20241107,155700,1833518150,18440,18440,18440,18440,0
|
|
20241107,155600,1833518150,18440,18440,18440,18440,0
|
|
20241107,155500,1833518150,18440,18440,18440,18440,0
|
|
20241107,155400,1833518150,18440,18440,18440,18440,0
|
|
20241107,155300,1833518150,18440,18440,18440,18440,0
|
|
20241107,155200,1833518150,18440,18440,18440,18440,0
|
|
20241107,155100,1833518150,18440,18440,18440,18440,0
|
|
20241107,155000,1833518150,18440,18440,18440,18440,0
|
|
20241107,154900,1833518150,18440,18440,18440,18440,0
|
|
20241107,154800,1833518150,18440,18440,18440,18440,0
|
|
20241107,154700,1833518150,18440,18440,18440,18440,0
|
|
20241107,154600,1833518150,18440,18440,18440,18440,0
|
|
20241107,154500,1833518150,18440,18440,18440,18440,0
|
|
20241107,154400,1833518150,18440,18440,18440,18440,0
|
|
20241107,154300,1833518150,18440,18440,18440,18440,0
|
|
20241107,154200,1833518150,18440,18440,18440,18440,0
|
|
20241107,154100,1833518150,18440,18440,18440,18440,0
|
|
20241107,154000,1833518150,18440,18440,18440,18440,0
|
|
20241107,153900,1833518150,18440,18440,18440,18440,0
|
|
20241107,153800,1833518150,18440,18440,18440,18440,0
|
|
20241107,153700,1833518150,18440,18440,18440,18440,1875
|
|
20241107,153600,1833518150,18440,18440,18440,18440,0
|
|
20241107,153500,1833518150,18440,18440,18440,18440,0
|
|
20241107,153400,1833518150,18440,18440,18440,18440,0
|
|
20241107,153300,1833518150,18440,18440,18440,18440,0
|
|
20241107,153200,1833518150,18440,18440,18440,18440,0
|
|
20241107,153100,1833518150,18440,18440,18440,18440,0
|
|
20241107,153000,1833518150,18440,18440,18440,18440,1875
|
|
20241107,152900,1798943150,18440,18440,18440,18440,0
|
|
20241107,152800,1798943150,18440,18440,18440,18440,0
|
|
20241107,152700,1798943150,18440,18440,18440,18440,0
|
|
20241107,152600,1798943150,18440,18440,18440,18440,0
|
|
20241107,152500,1798943150,18440,18440,18440,18440,0
|
|
20241107,152400,1798943150,18440,18440,18440,18440,0
|
|
20241107,152300,1798943150,18440,18440,18440,18440,0
|
|
20241107,152200,1798943150,18440,18440,18440,18440,0
|
|
20241107,152100,1798943150,18440,18440,18440,18440,0
|
|
20241107,152000,1798943150,18440,18440,18440,18440,0
|
|
20241107,151900,1798943150,18440,18440,18440,18440,10
|
|
20241107,151800,1798758750,18480,18440,18480,18440,86
|
|
20241107,151700,1797172750,18440,18440,18440,18440,577
|
|
20241107,151600,1786532870,18490,18450,18490,18450,294
|
|
20241107,151500,1781108260,18450,18480,18490,18450,380
|
|
20241107,151400,1774083120,18490,18490,18490,18440,154
|
|
20241107,151300,1771239870,18490,18490,18490,18490,2
|
|
20241107,151200,1771202890,18490,18480,18490,18480,8
|
|
20241107,151100,1771055000,18490,18490,18490,18490,414
|
|
20241107,151000,1763400140,18490,18440,18490,18440,2844
|
|
20241107,150900,1710928560,18420,18450,18450,18420,738
|
|
20241107,150800,1697322830,18450,18460,18460,18440,247
|
|
20241107,150700,1692765440,18470,18460,18490,18460,335
|
|
20241107,150600,1686580450,18460,18450,18490,18450,195
|
|
20241107,150500,1682976850,18450,18480,18500,18450,511
|
|
20241107,150400,1673529620,18470,18430,18470,18430,47
|
|
20241107,150300,1672662930,18430,18460,18460,18430,69
|
|
20241107,150200,1671390860,18470,18450,18470,18450,194
|
|
20241107,150100,1667809060,18450,18430,18450,18430,28
|
|
20241107,150000,1667292670,18440,18440,18440,18440,100
|
|
20241107,145900,1665448670,18440,18430,18440,18430,220
|
|
20241107,145800,1661391970,18430,18430,18440,18430,79
|
|
20241107,145700,1659935910,18440,18450,18450,18440,66
|
|
20241107,145600,1658718570,18450,18440,18450,18440,102
|
|
20241107,145500,1656837460,18450,18420,18450,18420,163
|
|
20241107,145400,1653833880,18420,18410,18420,18400,337
|
|
20241107,145300,1647628890,18400,18370,18400,18370,188
|
|
20241107,145200,1644171240,18370,18390,18390,18370,70
|
|
20241107,145100,1642884940,18390,18400,18400,18390,46
|
|
20241107,145000,1642038580,18400,18400,18400,18400,90
|
|
20241107,144900,1640382580,18400,18400,18400,18400,0
|
|
20241107,144800,1640382580,18400,18440,18440,18400,108
|
|
20241107,144700,1638392910,18440,18410,18440,18410,48
|
|
20241107,144600,1637508870,18390,18390,18390,18390,0
|
|
20241107,144500,1637508870,18390,18390,18390,18390,11
|
|
20241107,144400,1637306580,18360,18370,18370,18360,305
|
|
20241107,144300,1631706500,18470,18380,18470,18350,756
|
|
20241107,144200,1617785930,18370,18380,18380,18370,38
|
|
20241107,144100,1617087520,18370,18370,18370,18370,29
|
|
20241107,144000,1616554790,18360,18350,18360,18350,12
|
|
20241107,143900,1616334540,18340,18350,18350,18340,227
|
|
20241107,143800,1612171170,18350,18370,18370,18350,156
|
|
20241107,143700,1609307330,18370,18370,18370,18370,37
|
|
20241107,143600,1608627640,18360,18360,18360,18360,1
|
|
20241107,143500,1608609280,18330,18360,18360,18330,320
|
|
20241107,143400,1602739380,18350,18350,18350,18350,1
|
|
20241107,143300,1602721030,18360,18360,18360,18360,76
|
|
20241107,143200,1601325670,18360,18370,18370,18360,105
|
|
20241107,143100,1599397860,18340,18340,18340,18340,5
|
|
20241107,143000,1599306160,18340,18370,18370,18340,426
|
|
20241107,142900,1591491130,18350,18350,18350,18350,21
|
|
20241107,142800,1591105780,18350,18350,18350,18350,0
|
|
20241107,142700,1591105780,18350,18350,18350,18350,270
|
|
20241107,142600,1586151280,18350,18350,18350,18350,0
|
|
20241107,142500,1586151280,18350,18370,18370,18310,1223
|
|
20241107,142400,1563712630,18370,18370,18370,18370,74
|
|
20241107,142300,1562353250,18370,18370,18370,18370,1
|
|
20241107,142200,1562334880,18370,18370,18370,18370,112
|
|
20241107,142100,1560277440,18360,18350,18360,18350,5
|
|
20241107,142000,1560185660,18330,18350,18350,18330,73
|
|
20241107,141900,1558846510,18300,18300,18300,18300,0
|
|
20241107,141800,1558846510,18300,18300,18300,18300,0
|
|
20241107,141700,1558846510,18300,18360,18360,18300,51
|
|
20241107,141600,1557910750,18370,18360,18370,18360,37
|
|
20241107,141500,1557231080,18340,18340,18340,18340,0
|
|
20241107,141400,1557231080,18340,18440,18440,18290,672
|
|
20241107,141300,1544914780,18410,18400,18410,18400,18
|
|
20241107,141200,1544583450,18390,18390,18390,18390,127
|
|
20241107,141100,1542247920,18390,18390,18390,18390,0
|
|
20241107,141000,1542247920,18390,18390,18390,18390,21
|
|
20241107,140900,1541861730,18310,18370,18370,18310,273
|
|
20241107,140800,1536861590,18310,18310,18310,18310,0
|
|
20241107,140700,1536861590,18310,18380,18380,18310,352
|
|
20241107,140600,1530404840,18430,18430,18440,18430,146
|
|
20241107,140500,1527713920,18360,18380,18380,18360,79
|
|
20241107,140400,1526262340,18370,18380,18440,18370,250
|
|
20241107,140300,1521666630,18400,18390,18400,18390,94
|
|
20241107,140200,1519937770,18380,18360,18380,18360,76
|
|
20241107,140100,1518542150,18380,18380,18380,18380,35
|
|
20241107,140000,1517898850,18350,18350,18350,18350,9
|
|
20241107,135900,1517733700,18340,18340,18340,18340,9
|
|
20241107,135800,1517568640,18340,18340,18340,18340,0
|
|
20241107,135700,1517568640,18340,18340,18340,18330,111
|
|
20241107,135600,1515533230,18340,18380,18380,18340,894
|
|
20241107,135500,1499133400,18380,18380,18390,18380,59
|
|
20241107,135400,1498048880,18370,18370,18370,18370,31
|
|
20241107,135300,1497479410,18360,18380,18380,18360,266
|
|
20241107,135200,1492593960,18390,18400,18400,18380,182
|
|
20241107,135100,1489247220,18400,18400,18400,18400,39
|
|
20241107,135000,1488529620,18400,18400,18400,18390,107
|
|
20241107,134900,1486561180,18400,18410,18410,18400,374
|
|
20241107,134800,1479679540,18410,18410,18410,18410,31
|
|
20241107,134700,1479108830,18430,18410,18430,18400,310
|
|
20241107,134600,1473401310,18440,18450,18450,18440,143
|
|
20241107,134500,1470764040,18450,18420,18450,18420,31
|
|
20241107,134400,1470192870,18410,18410,18410,18410,55
|
|
20241107,134300,1469180320,18400,18410,18410,18400,67
|
|
20241107,134200,1467947020,18420,18400,18420,18400,23
|
|
20241107,134100,1467523620,18420,18390,18420,18390,62
|
|
20241107,134000,1466382320,18400,18420,18420,18400,106
|
|
20241107,133900,1464430900,18390,18400,18410,18390,59
|
|
20241107,133800,1463345310,18380,18380,18380,18380,0
|
|
20241107,133700,1463345310,18380,18410,18410,18370,234
|
|
20241107,133600,1459042850,18420,18410,18420,18410,157
|
|
20241107,133500,1456150930,18400,18400,18400,18400,81
|
|
20241107,133400,1454660530,18400,18400,18400,18380,89
|
|
20241107,133300,1453023350,18390,18390,18390,18390,0
|
|
20241107,133200,1453023350,18390,18470,18470,18390,333
|
|
20241107,133100,1446891630,18470,18470,18470,18460,46
|
|
20241107,133000,1446042050,18460,18470,18470,18460,64
|
|
20241107,132900,1444860510,18460,18460,18460,18460,36
|
|
20241107,132800,1444195950,18460,18460,18460,18460,35
|
|
20241107,132700,1443549850,18460,18460,18460,18460,35
|
|
20241107,132600,1442903750,18450,18470,18480,18450,6
|
|
20241107,132500,1442792930,18470,18480,18480,18470,76
|
|
20241107,132400,1441388870,18490,18490,18490,18490,49
|
|
20241107,132300,1440482860,18490,18480,18490,18470,306
|
|
20241107,132200,1434825970,18500,18500,18500,18500,0
|
|
20241107,132100,1434825970,18500,18500,18500,18500,0
|
|
20241107,132000,1434825970,18500,18440,18500,18440,42
|
|
20241107,131900,1434050830,18440,18440,18460,18440,68
|
|
20241107,131800,1432796100,18440,18460,18480,18440,2193
|
|
20241107,131700,1392344710,18430,18450,18450,18430,457
|
|
20241107,131600,1383916000,18460,18480,18480,18450,195
|
|
20241107,131500,1380316580,18480,18480,18480,18480,9
|
|
20241107,131400,1380150260,18480,18480,18480,18480,44
|
|
20241107,131300,1379337140,18470,18480,18490,18470,123
|
|
20241107,131200,1377064080,18480,18480,18480,18480,39
|
|
20241107,131100,1376343360,18470,18490,18490,18470,6
|
|
20241107,131000,1376232520,18480,18480,18480,18480,21
|
|
20241107,130900,1375844440,18470,18470,18480,18440,391
|
|
20241107,130800,1368632960,18480,18490,18500,18480,131
|
|
20241107,130700,1366211300,18490,18550,18550,18490,78
|
|
20241107,130600,1364767870,18540,18540,18540,18520,60
|
|
20241107,130500,1363655750,18540,18540,18540,18530,90
|
|
20241107,130400,1361987200,18540,18540,18540,18540,139
|
|
20241107,130300,1359410140,18540,18550,18550,18540,52
|
|
20241107,130200,1358445670,18550,18550,18550,18550,0
|
|
20241107,130100,1358445670,18550,18540,18550,18540,54
|
|
20241107,130000,1357444170,18550,18540,18550,18540,161
|
|
20241107,125900,1354457660,18550,18550,18550,18550,46
|
|
20241107,125800,1353604360,18550,18550,18590,18550,25
|
|
20241107,125700,1353140570,18550,18520,18550,18520,100
|
|
20241107,125600,1351287470,18520,18540,18540,18520,324
|
|
20241107,125500,1345284790,18540,18590,18590,18540,1711
|
|
20241107,125400,1313520770,18600,18600,18600,18600,59
|
|
20241107,125300,1312423370,18590,18620,18620,18590,115
|
|
20241107,125200,1310284340,18630,18590,18630,18580,488
|
|
20241107,125100,1301216460,18600,18630,18650,18600,106
|
|
20241107,125000,1299244010,18620,18660,18660,18620,372
|
|
20241107,124900,1292311390,18650,18670,18670,18650,47
|
|
20241107,124800,1291434390,18660,18660,18660,18660,33
|
|
20241107,124700,1290818610,18640,18640,18660,18640,282
|
|
20241107,124600,1285556770,18620,18640,18640,18610,307
|
|
20241107,124500,1279842010,18640,18640,18650,18610,86
|
|
20241107,124400,1278239050,18650,18620,18660,18620,1206
|
|
20241107,124300,1255767300,18630,18640,18640,18620,67
|
|
20241107,124200,1254518630,18640,18640,18640,18640,108
|
|
20241107,124100,1252505510,18640,18560,18640,18560,443
|
|
20241107,124000,1244262520,18550,18560,18560,18550,102
|
|
20241107,123900,1242370310,18570,18570,18570,18570,85
|
|
20241107,123800,1240791860,18560,18560,18560,18560,0
|
|
20241107,123700,1240791860,18560,18560,18560,18560,45
|
|
20241107,123600,1239956660,18600,18590,18600,18540,315
|
|
20241107,123500,1234115760,18590,18560,18600,18540,507
|
|
20241107,123400,1224707560,18620,18560,18620,18560,426
|
|
20241107,123300,1216792600,18560,18610,18610,18560,223
|
|
20241107,123200,1212652440,18560,18550,18560,18550,429
|
|
20241107,123100,1204690310,18540,18540,18540,18540,5
|
|
20241107,123000,1204597610,18540,18540,18540,18540,15
|
|
20241107,122900,1204319510,18530,18540,18540,18530,277
|
|
20241107,122800,1199186040,18540,18570,18570,18540,325
|
|
20241107,122700,1193154720,18570,18580,18580,18570,151
|
|
20241107,122600,1190350140,18580,18590,18590,18580,42
|
|
20241107,122500,1189569580,18590,18600,18600,18590,320
|
|
20241107,122400,1183619520,18630,18630,18630,18630,0
|
|
20241107,122300,1183619520,18630,18580,18630,18580,30
|
|
20241107,122200,1183062070,18580,18560,18580,18560,291
|
|
20241107,122100,1177660330,18560,18610,18620,18560,231
|
|
20241107,122000,1173364830,18610,18650,18650,18610,1256
|
|
20241107,121900,1149969530,18650,18670,18670,18640,1039
|
|
20241107,121800,1130584810,18670,18660,18690,18610,780
|
|
20241107,121700,1116025460,18670,18580,18700,18540,2004
|
|
20241107,121600,1078709780,18590,18530,18590,18530,1426
|
|
20241107,121500,1052274260,18540,18510,18540,18500,716
|
|
20241107,121400,1039009250,18510,18450,18520,18450,1025
|
|
20241107,121300,1020056790,18440,18350,18440,18320,2563
|
|
20241107,121200,972907370,18330,18340,18350,18330,154
|
|
20241107,121100,970083120,18340,18340,18340,18340,67
|
|
20241107,121000,968854340,18340,18330,18340,18310,68
|
|
20241107,120900,967607610,18330,18330,18330,18330,3
|
|
20241107,120800,967552620,18330,18330,18330,18330,155
|
|
20241107,120700,964711470,18330,18320,18330,18320,203
|
|
20241107,120600,960991610,18320,18290,18320,18290,545
|
|
20241107,120500,951011420,18270,18280,18290,18260,180
|
|
20241107,120400,947721890,18270,18280,18280,18270,125
|
|
20241107,120300,945437440,18280,18280,18280,18280,34
|
|
20241107,120200,944815920,18260,18270,18270,18260,36
|
|
20241107,120100,944158210,18270,18270,18270,18270,6
|
|
20241107,120000,944048590,18240,18250,18260,18240,233
|
|
20241107,115900,939795230,18230,18250,18250,18230,108
|
|
20241107,115800,937826110,18260,18260,18260,18260,35
|
|
20241107,115700,937187010,18260,18260,18260,18260,111
|
|
20241107,115600,935160150,18260,18270,18270,18260,357
|
|
20241107,115500,928639910,18270,18270,18270,18270,71
|
|
20241107,115400,927342740,18270,18270,18270,18270,99
|
|
20241107,115300,925534010,18270,18250,18270,18250,15
|
|
20241107,115200,925259980,18260,18260,18260,18260,4
|
|
20241107,115100,925186940,18240,18240,18240,18240,147
|
|
20241107,115000,922505660,18220,18220,18220,18220,1
|
|
20241107,114900,922487440,18220,18210,18220,18210,51
|
|
20241107,114800,921558530,18200,18250,18250,18200,107
|
|
20241107,114700,919606550,18270,18280,18280,18270,812
|
|
20241107,114600,904765330,18290,18290,18300,18290,234
|
|
20241107,114500,900484700,18280,18280,18290,18280,12
|
|
20241107,114400,900265280,18280,18280,18280,18280,31
|
|
20241107,114300,899698600,18270,18270,18290,18270,71
|
|
20241107,114200,898400160,18270,18260,18270,18260,61
|
|
20241107,114100,897285750,18250,18210,18250,18210,156
|
|
20241107,114000,894440410,18200,18200,18200,18200,71
|
|
20241107,113900,893148210,18210,18210,18210,18210,8
|
|
20241107,113800,893002530,18160,18160,18160,18150,263
|
|
20241107,113700,888228440,18160,18210,18210,18150,242
|
|
20241107,113600,883831800,18220,18230,18230,18220,124
|
|
20241107,113500,881572100,18240,18230,18240,18230,39
|
|
20241107,113400,880861090,18230,18230,18230,18230,58
|
|
20241107,113300,879803750,18220,18230,18230,18220,75
|
|
20241107,113200,878436700,18250,18250,18250,18250,21
|
|
20241107,113100,878053450,18230,18240,18240,18230,259
|
|
20241107,113000,873330830,18240,18250,18250,18240,56
|
|
20241107,112900,872309380,18230,18260,18260,18230,265
|
|
20241107,112800,867473670,18260,18260,18260,18260,11
|
|
20241107,112700,867272810,18240,18280,18280,18240,406
|
|
20241107,112600,859860130,18330,18250,18360,18250,336
|
|
20241107,112500,853695640,18240,18390,18390,18220,564
|
|
20241107,112400,843385020,18390,18350,18490,18240,830
|
|
20241107,112300,828149530,18490,18140,18490,18140,2209
|
|
20241107,112200,787793550,18150,18180,18190,18130,576
|
|
20241107,112100,777335160,18170,18130,18200,18070,670
|
|
20241107,112000,765160590,18130,18060,18190,18060,559
|
|
20241107,111900,755039990,18060,18050,18060,18040,120
|
|
20241107,111800,752873540,18060,17950,18060,17950,142
|
|
20241107,111700,750311270,17950,17960,18010,17950,982
|
|
20241107,111600,732655460,17960,17950,17960,17950,66
|
|
20241107,111500,731470740,17940,17950,17960,17930,363
|
|
20241107,111400,724955520,17950,17890,17950,17890,484
|
|
20241107,111300,716277180,17890,17890,17890,17880,42
|
|
20241107,111200,715526030,17890,17820,17890,17820,806
|
|
20241107,111100,701134320,17820,17800,17820,17800,143
|
|
20241107,111000,698586810,17720,17800,17800,17720,86
|
|
20241107,110900,697056550,17800,17810,17810,17800,302
|
|
20241107,110800,691680930,17800,17800,17800,17780,287
|
|
20241107,110700,686575110,17780,17670,17780,17670,1217
|
|
20241107,110600,664998080,17630,17630,17630,17630,5
|
|
20241107,110500,664909930,17610,17610,17610,17610,50
|
|
20241107,110400,664029430,17600,17600,17600,17600,0
|
|
20241107,110300,664029430,17600,17620,17620,17600,49
|
|
20241107,110200,663166510,17690,17690,17690,17690,35
|
|
20241107,110100,662547360,17690,17660,17690,17660,367
|
|
20241107,110000,656063170,17650,17650,17650,17640,65
|
|
20241107,105900,654915960,17590,17640,17640,17590,174
|
|
20241107,105800,651846750,17640,17640,17640,17640,1
|
|
20241107,105700,651829110,17590,17590,17590,17590,0
|
|
20241107,105600,651829110,17590,17630,17640,17590,84
|
|
20241107,105500,650349760,17640,17640,17640,17640,21
|
|
20241107,105400,649979320,17640,17640,17640,17640,1
|
|
20241107,105300,649961680,17640,17640,17640,17640,56
|
|
20241107,105200,648973840,17610,17610,17630,17610,281
|
|
20241107,105100,644020910,17630,17630,17630,17630,0
|
|
20241107,105000,644020910,17630,17630,17630,17630,1
|
|
20241107,104900,644003280,17640,17600,17640,17590,173
|
|
20241107,104800,640958460,17600,17610,17610,17600,146
|
|
20241107,104700,638388640,17640,17620,17640,17610,540
|
|
20241107,104600,628876870,17630,17640,17640,17630,21
|
|
20241107,104500,628506630,17640,17640,17640,17640,7
|
|
20241107,104400,628383150,17650,17650,17650,17650,0
|
|
20241107,104300,628383150,17650,17650,17650,17650,54
|
|
20241107,104200,627430050,17650,17650,17650,17650,74
|
|
20241107,104100,626123950,17680,17660,17680,17660,357
|
|
20241107,104000,619817200,17660,17630,17660,17630,12
|
|
20241107,103900,619605410,17610,17630,17630,17610,68
|
|
20241107,103800,618406630,17610,17610,17610,17610,38
|
|
20241107,103700,617737450,17630,17630,17630,17630,5
|
|
20241107,103600,617649300,17630,17650,17650,17630,19
|
|
20241107,103500,617314180,17650,17610,17650,17610,102
|
|
20241107,103400,615514240,17610,17600,17610,17600,25
|
|
20241107,103300,615074110,17590,17590,17590,17590,0
|
|
20241107,103200,615074110,17590,17570,17590,17570,265
|
|
20241107,103100,610416110,17570,17520,17570,17520,15
|
|
20241107,103000,610153060,17520,17520,17520,17520,51
|
|
20241107,102900,609259540,17520,17520,17520,17520,51
|
|
20241107,102800,608366020,17510,17540,17540,17510,223
|
|
20241107,102700,604459320,17580,17560,17580,17560,53
|
|
20241107,102600,603528500,17560,17560,17560,17560,9
|
|
20241107,102500,603370460,17500,17500,17500,17500,0
|
|
20241107,102400,603370460,17500,17570,17570,17500,69
|
|
20241107,102300,602160890,17570,17570,17570,17570,139
|
|
20241107,102200,599718660,17570,17570,17570,17560,30
|
|
20241107,102100,599191590,17570,17500,17570,17500,25
|
|
20241107,102000,598752690,17500,17500,17500,17500,5
|
|
20241107,101900,598665190,17500,17490,17500,17490,231
|
|
20241107,101800,594622800,17490,17520,17520,17490,305
|
|
20241107,101700,589286160,17500,17500,17500,17500,0
|
|
20241107,101600,589286160,17500,17510,17510,17500,99
|
|
20241107,101500,587553470,17500,17500,17500,17500,6
|
|
20241107,101400,587448470,17580,17500,17580,17490,105
|
|
20241107,101300,585611510,17590,17590,17590,17590,0
|
|
20241107,101200,585611510,17590,17570,17590,17560,923
|
|
20241107,101100,569394480,17590,17570,17590,17570,20
|
|
20241107,101000,569042930,17490,17490,17490,17490,0
|
|
20241107,100900,569042930,17490,17490,17490,17490,2
|
|
20241107,100800,569007950,17470,17490,17490,17470,159
|
|
20241107,100700,566229050,17490,17500,17500,17490,140
|
|
20241107,100600,563779110,17500,17520,17520,17500,660
|
|
20241107,100500,552228280,17520,17580,17600,17490,1245
|
|
20241107,100400,530397330,17580,17560,17580,17560,248
|
|
20241107,100300,526038530,17500,17500,17500,17500,0
|
|
20241107,100200,526038530,17500,17500,17500,17500,0
|
|
20241107,100100,526038530,17500,17560,17560,17500,481
|
|
20241107,100000,517600320,17580,17580,17580,17580,130
|
|
20241107,095900,515314920,17580,17570,17580,17570,51
|
|
20241107,095800,514418440,17580,17580,17580,17580,0
|
|
20241107,095700,514418440,17580,17550,17580,17550,124
|
|
20241107,095600,512240650,17550,17540,17550,17540,44
|
|
20241107,095500,511468570,17540,17540,17540,17540,186
|
|
20241107,095400,508206130,17540,17540,17540,17540,11
|
|
20241107,095300,508013190,17540,17540,17540,17540,0
|
|
20241107,095200,508013190,17540,17500,17540,17500,64
|
|
20241107,095100,506893040,17500,17490,17500,17490,127
|
|
20241107,095000,504670780,17490,17500,17500,17490,100
|
|
20241107,094900,502921230,17490,17500,17500,17490,507
|
|
20241107,094800,494053280,17500,17500,17500,17500,250
|
|
20241107,094700,489678280,17520,17530,17530,17500,431
|
|
20241107,094600,482127120,17540,17600,17600,17540,130
|
|
20241107,094500,479839850,17600,17520,17600,17520,197
|
|
20241107,094400,476382660,17530,17530,17530,17520,172
|
|
20241107,094300,473367650,17530,17550,17600,17500,235
|
|
20241107,094200,469251380,17450,17610,17610,17450,8200
|
|
20241107,094100,325844200,17610,17610,17610,17550,1069
|
|
20241107,094000,307054480,17560,17600,17600,17560,276
|
|
20241107,093900,302202650,17560,17610,17670,17560,701
|
|
20241107,093800,289884270,17660,17630,17660,17630,230
|
|
20241107,093700,285823120,17630,17590,17630,17590,66
|
|
20241107,093600,284661540,17570,17610,17610,17570,686
|
|
20241107,093500,272600270,17610,17600,17660,17600,1486
|
|
20241107,093400,246444510,17610,17640,17640,17610,753
|
|
20241107,093300,233180460,17620,17660,17660,17620,570
|
|
20241107,093200,223136900,17620,17610,17720,17610,71
|
|
20241107,093100,221886260,17610,17640,17640,17610,431
|
|
20241107,093000,214292640,17760,17660,17760,17640,344
|
|
20241107,092900,208220010,17770,17780,17780,17650,663
|
|
20241107,092800,196489980,17780,17760,17780,17760,273
|
|
20241107,092700,191639480,17760,17840,17840,17760,566
|
|
20241107,092600,181565640,17840,17860,17860,17840,61
|
|
20241107,092500,180476360,17850,17840,17850,17800,193
|
|
20241107,092400,177036120,17850,17850,17850,17850,42
|
|
20241107,092300,176286420,17850,17920,17950,17850,71
|
|
20241107,092200,175015080,17920,17920,17920,17920,9
|
|
20241107,092100,174853800,17920,17920,17920,17920,131
|
|
20241107,092000,172506280,17920,17920,17920,17920,133
|
|
20241107,091900,170122920,17920,17920,17920,17920,172
|
|
20241107,091800,167040680,17920,17950,17970,17920,347
|
|
20241107,091700,160816680,17950,17900,17950,17900,565
|
|
20241107,091600,150679640,17890,17940,17950,17890,889
|
|
20241107,091500,134729820,17900,17890,17900,17890,412
|
|
20241107,091400,127355030,17890,17800,17890,17800,152
|
|
20241107,091300,124647620,17800,17800,17800,17770,192
|
|
20241107,091200,121230140,17800,17720,17830,17720,460
|
|
20241107,091100,113061770,17810,17780,17810,17710,153
|
|
20241107,091000,110341610,17710,17770,17790,17700,465
|
|
20241107,090900,102071980,17790,17740,17790,17680,390
|
|
20241107,090800,95161480,17740,17840,17840,17740,445
|
|
20241107,090700,87240670,17850,17870,17870,17850,228
|
|
20241107,090600,83168570,17860,17950,17950,17840,382
|
|
20241107,090500,76338330,17980,17920,17990,17880,327
|
|
20241107,090400,70478650,17920,17960,18000,17920,425
|
|
20241107,090300,62850460,17950,18000,18000,17950,270
|
|
20241107,090200,58002810,18010,18000,18010,18000,956
|
|
20241107,090100,40794770,18000,17840,18000,17840,1462
|
|
20241107,090000,14527960,17850,17900,17900,17850,812
|