761 lines
40 KiB
CSV
761 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,213800,2485941640,17170,17170,17170,17170,1986
|
|
20241115,213700,2485941640,17170,17170,17170,17170,0
|
|
20241115,213600,2485941640,17170,17170,17170,17170,0
|
|
20241115,213500,2485941640,17170,17170,17170,17170,0
|
|
20241115,213400,2485941640,17170,17170,17170,17170,0
|
|
20241115,213300,2485941640,17170,17170,17170,17170,0
|
|
20241115,213200,2485941640,17170,17170,17170,17170,0
|
|
20241115,213100,2485941640,17170,17170,17170,17170,0
|
|
20241115,213000,2485941640,17170,17170,17170,17170,0
|
|
20241115,212900,2485941640,17170,17170,17170,17170,0
|
|
20241115,212800,2485941640,17170,17170,17170,17170,0
|
|
20241115,212700,2485941640,17170,17170,17170,17170,0
|
|
20241115,212600,2485941640,17170,17170,17170,17170,0
|
|
20241115,212500,2485941640,17170,17170,17170,17170,0
|
|
20241115,212400,2485941640,17170,17170,17170,17170,0
|
|
20241115,212300,2485941640,17170,17170,17170,17170,0
|
|
20241115,212200,2485941640,17170,17170,17170,17170,0
|
|
20241115,212100,2485941640,17170,17170,17170,17170,0
|
|
20241115,212000,2485941640,17170,17170,17170,17170,0
|
|
20241115,211900,2485941640,17170,17170,17170,17170,0
|
|
20241115,211800,2485941640,17170,17170,17170,17170,0
|
|
20241115,211700,2485941640,17170,17170,17170,17170,0
|
|
20241115,211600,2485941640,17170,17170,17170,17170,0
|
|
20241115,211500,2485941640,17170,17170,17170,17170,0
|
|
20241115,211400,2485941640,17170,17170,17170,17170,0
|
|
20241115,211300,2485941640,17170,17170,17170,17170,0
|
|
20241115,211200,2485941640,17170,17170,17170,17170,0
|
|
20241115,211100,2485941640,17170,17170,17170,17170,0
|
|
20241115,211000,2485941640,17170,17170,17170,17170,0
|
|
20241115,210900,2485941640,17170,17170,17170,17170,0
|
|
20241115,210800,2485941640,17170,17170,17170,17170,1986
|
|
20241115,210700,2485941640,17170,17170,17170,17170,0
|
|
20241115,210600,2485941640,17170,17170,17170,17170,0
|
|
20241115,210500,2485941640,17170,17170,17170,17170,0
|
|
20241115,210400,2485941640,17170,17170,17170,17170,0
|
|
20241115,210300,2485941640,17170,17170,17170,17170,0
|
|
20241115,210200,2485941640,17170,17170,17170,17170,0
|
|
20241115,210100,2485941640,17170,17170,17170,17170,0
|
|
20241115,210000,2485941640,17170,17170,17170,17170,0
|
|
20241115,205900,2485941640,17170,17170,17170,17170,0
|
|
20241115,205800,2485941640,17170,17170,17170,17170,0
|
|
20241115,205700,2485941640,17170,17170,17170,17170,0
|
|
20241115,205600,2485941640,17170,17170,17170,17170,0
|
|
20241115,205500,2485941640,17170,17170,17170,17170,0
|
|
20241115,205400,2485941640,17170,17170,17170,17170,0
|
|
20241115,205300,2485941640,17170,17170,17170,17170,0
|
|
20241115,205200,2485941640,17170,17170,17170,17170,0
|
|
20241115,205100,2485941640,17170,17170,17170,17170,0
|
|
20241115,205000,2485941640,17170,17170,17170,17170,0
|
|
20241115,204900,2485941640,17170,17170,17170,17170,0
|
|
20241115,204800,2485941640,17170,17170,17170,17170,0
|
|
20241115,204700,2485941640,17170,17170,17170,17170,0
|
|
20241115,204600,2485941640,17170,17170,17170,17170,0
|
|
20241115,204500,2485941640,17170,17170,17170,17170,0
|
|
20241115,204400,2485941640,17170,17170,17170,17170,0
|
|
20241115,204300,2485941640,17170,17170,17170,17170,0
|
|
20241115,204200,2485941640,17170,17170,17170,17170,0
|
|
20241115,204100,2485941640,17170,17170,17170,17170,0
|
|
20241115,204000,2485941640,17170,17170,17170,17170,0
|
|
20241115,203900,2485941640,17170,17170,17170,17170,0
|
|
20241115,203800,2485941640,17170,17170,17170,17170,1986
|
|
20241115,203700,2485941640,17170,17170,17170,17170,0
|
|
20241115,203600,2485941640,17170,17170,17170,17170,0
|
|
20241115,203500,2485941640,17170,17170,17170,17170,0
|
|
20241115,203400,2485941640,17170,17170,17170,17170,0
|
|
20241115,203300,2485941640,17170,17170,17170,17170,0
|
|
20241115,203200,2485941640,17170,17170,17170,17170,0
|
|
20241115,203100,2485941640,17170,17170,17170,17170,0
|
|
20241115,203000,2485941640,17170,17170,17170,17170,0
|
|
20241115,202900,2485941640,17170,17170,17170,17170,0
|
|
20241115,202800,2485941640,17170,17170,17170,17170,0
|
|
20241115,202700,2485941640,17170,17170,17170,17170,0
|
|
20241115,202600,2485941640,17170,17170,17170,17170,0
|
|
20241115,202500,2485941640,17170,17170,17170,17170,0
|
|
20241115,202400,2485941640,17170,17170,17170,17170,0
|
|
20241115,202300,2485941640,17170,17170,17170,17170,0
|
|
20241115,202200,2485941640,17170,17170,17170,17170,0
|
|
20241115,202100,2485941640,17170,17170,17170,17170,0
|
|
20241115,202000,2485941640,17170,17170,17170,17170,0
|
|
20241115,201900,2485941640,17170,17170,17170,17170,0
|
|
20241115,201800,2485941640,17170,17170,17170,17170,0
|
|
20241115,201700,2485941640,17170,17170,17170,17170,0
|
|
20241115,201600,2485941640,17170,17170,17170,17170,0
|
|
20241115,201500,2485941640,17170,17170,17170,17170,0
|
|
20241115,201400,2485941640,17170,17170,17170,17170,0
|
|
20241115,201300,2485941640,17170,17170,17170,17170,0
|
|
20241115,201200,2485941640,17170,17170,17170,17170,0
|
|
20241115,201100,2485941640,17170,17170,17170,17170,0
|
|
20241115,201000,2485941640,17170,17170,17170,17170,0
|
|
20241115,200900,2485941640,17170,17170,17170,17170,0
|
|
20241115,200800,2485941640,17170,17170,17170,17170,1986
|
|
20241115,200700,2485941640,17170,17170,17170,17170,0
|
|
20241115,200600,2485941640,17170,17170,17170,17170,0
|
|
20241115,200500,2485941640,17170,17170,17170,17170,0
|
|
20241115,200400,2485941640,17170,17170,17170,17170,0
|
|
20241115,200300,2485941640,17170,17170,17170,17170,0
|
|
20241115,200200,2485941640,17170,17170,17170,17170,0
|
|
20241115,200100,2485941640,17170,17170,17170,17170,0
|
|
20241115,200000,2485941640,17170,17170,17170,17170,0
|
|
20241115,195900,2485941640,17170,17170,17170,17170,0
|
|
20241115,195800,2485941640,17170,17170,17170,17170,0
|
|
20241115,195700,2485941640,17170,17170,17170,17170,0
|
|
20241115,195600,2485941640,17170,17170,17170,17170,0
|
|
20241115,195500,2485941640,17170,17170,17170,17170,0
|
|
20241115,195400,2485941640,17170,17170,17170,17170,0
|
|
20241115,195300,2485941640,17170,17170,17170,17170,0
|
|
20241115,195200,2485941640,17170,17170,17170,17170,0
|
|
20241115,195100,2485941640,17170,17170,17170,17170,0
|
|
20241115,195000,2485941640,17170,17170,17170,17170,0
|
|
20241115,194900,2485941640,17170,17170,17170,17170,0
|
|
20241115,194800,2485941640,17170,17170,17170,17170,0
|
|
20241115,194700,2485941640,17170,17170,17170,17170,0
|
|
20241115,194600,2485941640,17170,17170,17170,17170,0
|
|
20241115,194500,2485941640,17170,17170,17170,17170,0
|
|
20241115,194400,2485941640,17170,17170,17170,17170,0
|
|
20241115,194300,2485941640,17170,17170,17170,17170,0
|
|
20241115,194200,2485941640,17170,17170,17170,17170,0
|
|
20241115,194100,2485941640,17170,17170,17170,17170,0
|
|
20241115,194000,2485941640,17170,17170,17170,17170,0
|
|
20241115,193900,2485941640,17170,17170,17170,17170,0
|
|
20241115,193800,2485941640,17170,17170,17170,17170,1986
|
|
20241115,193700,2485941640,17170,17170,17170,17170,0
|
|
20241115,193600,2485941640,17170,17170,17170,17170,0
|
|
20241115,193500,2485941640,17170,17170,17170,17170,0
|
|
20241115,193400,2485941640,17170,17170,17170,17170,0
|
|
20241115,193300,2485941640,17170,17170,17170,17170,0
|
|
20241115,193200,2485941640,17170,17170,17170,17170,0
|
|
20241115,193100,2485941640,17170,17170,17170,17170,0
|
|
20241115,193000,2485941640,17170,17170,17170,17170,0
|
|
20241115,192900,2485941640,17170,17170,17170,17170,0
|
|
20241115,192800,2485941640,17170,17170,17170,17170,0
|
|
20241115,192700,2485941640,17170,17170,17170,17170,0
|
|
20241115,192600,2485941640,17170,17170,17170,17170,0
|
|
20241115,192500,2485941640,17170,17170,17170,17170,0
|
|
20241115,192400,2485941640,17170,17170,17170,17170,0
|
|
20241115,192300,2485941640,17170,17170,17170,17170,0
|
|
20241115,192200,2485941640,17170,17170,17170,17170,0
|
|
20241115,192100,2485941640,17170,17170,17170,17170,0
|
|
20241115,192000,2485941640,17170,17170,17170,17170,0
|
|
20241115,191900,2485941640,17170,17170,17170,17170,0
|
|
20241115,191800,2485941640,17170,17170,17170,17170,0
|
|
20241115,191700,2485941640,17170,17170,17170,17170,0
|
|
20241115,191600,2485941640,17170,17170,17170,17170,0
|
|
20241115,191500,2485941640,17170,17170,17170,17170,0
|
|
20241115,191400,2485941640,17170,17170,17170,17170,0
|
|
20241115,191300,2485941640,17170,17170,17170,17170,0
|
|
20241115,191200,2485941640,17170,17170,17170,17170,0
|
|
20241115,191100,2485941640,17170,17170,17170,17170,0
|
|
20241115,191000,2485941640,17170,17170,17170,17170,0
|
|
20241115,190900,2485941640,17170,17170,17170,17170,0
|
|
20241115,190800,2485941640,17170,17170,17170,17170,1986
|
|
20241115,190700,2485941640,17170,17170,17170,17170,0
|
|
20241115,190600,2485941640,17170,17170,17170,17170,0
|
|
20241115,190500,2485941640,17170,17170,17170,17170,0
|
|
20241115,190400,2485941640,17170,17170,17170,17170,0
|
|
20241115,190300,2485941640,17170,17170,17170,17170,0
|
|
20241115,190200,2485941640,17170,17170,17170,17170,0
|
|
20241115,190100,2485941640,17170,17170,17170,17170,0
|
|
20241115,190000,2485941640,17170,17170,17170,17170,0
|
|
20241115,185900,2485941640,17170,17170,17170,17170,0
|
|
20241115,185800,2485941640,17170,17170,17170,17170,0
|
|
20241115,185700,2485941640,17170,17170,17170,17170,0
|
|
20241115,185600,2485941640,17170,17170,17170,17170,0
|
|
20241115,185500,2485941640,17170,17170,17170,17170,0
|
|
20241115,185400,2485941640,17170,17170,17170,17170,0
|
|
20241115,185300,2485941640,17170,17170,17170,17170,0
|
|
20241115,185200,2485941640,17170,17170,17170,17170,0
|
|
20241115,185100,2485941640,17170,17170,17170,17170,0
|
|
20241115,185000,2485941640,17170,17170,17170,17170,0
|
|
20241115,184900,2485941640,17170,17170,17170,17170,0
|
|
20241115,184800,2485941640,17170,17170,17170,17170,0
|
|
20241115,184700,2485941640,17170,17170,17170,17170,0
|
|
20241115,184600,2485941640,17170,17170,17170,17170,0
|
|
20241115,184500,2485941640,17170,17170,17170,17170,0
|
|
20241115,184400,2485941640,17170,17170,17170,17170,0
|
|
20241115,184300,2485941640,17170,17170,17170,17170,0
|
|
20241115,184200,2485941640,17170,17170,17170,17170,0
|
|
20241115,184100,2485941640,17170,17170,17170,17170,0
|
|
20241115,184000,2485941640,17170,17170,17170,17170,0
|
|
20241115,183900,2485941640,17170,17170,17170,17170,0
|
|
20241115,183800,2485941640,17170,17170,17170,17170,1986
|
|
20241115,183700,2485941640,17170,17170,17170,17170,0
|
|
20241115,183600,2485941640,17170,17170,17170,17170,0
|
|
20241115,183500,2485941640,17170,17170,17170,17170,0
|
|
20241115,183400,2485941640,17170,17170,17170,17170,0
|
|
20241115,183300,2485941640,17170,17170,17170,17170,0
|
|
20241115,183200,2485941640,17170,17170,17170,17170,0
|
|
20241115,183100,2485941640,17170,17170,17170,17170,0
|
|
20241115,183000,2485941640,17170,17170,17170,17170,0
|
|
20241115,182900,2485941640,17170,17170,17170,17170,0
|
|
20241115,182800,2485941640,17170,17170,17170,17170,0
|
|
20241115,182700,2485941640,17170,17170,17170,17170,0
|
|
20241115,182600,2485941640,17170,17170,17170,17170,0
|
|
20241115,182500,2485941640,17170,17170,17170,17170,0
|
|
20241115,182400,2485941640,17170,17170,17170,17170,0
|
|
20241115,182300,2485941640,17170,17170,17170,17170,0
|
|
20241115,182200,2485941640,17170,17170,17170,17170,0
|
|
20241115,182100,2485941640,17170,17170,17170,17170,0
|
|
20241115,182000,2485941640,17170,17170,17170,17170,0
|
|
20241115,181900,2485941640,17170,17170,17170,17170,0
|
|
20241115,181800,2485941640,17170,17170,17170,17170,0
|
|
20241115,181700,2485941640,17170,17170,17170,17170,0
|
|
20241115,181600,2485941640,17170,17170,17170,17170,0
|
|
20241115,181500,2485941640,17170,17170,17170,17170,0
|
|
20241115,181400,2485941640,17170,17170,17170,17170,0
|
|
20241115,181300,2485941640,17170,17170,17170,17170,0
|
|
20241115,181200,2485941640,17170,17170,17170,17170,0
|
|
20241115,181100,2485941640,17170,17170,17170,17170,0
|
|
20241115,181000,2485941640,17170,17170,17170,17170,0
|
|
20241115,180900,2485941640,17170,17170,17170,17170,0
|
|
20241115,180800,2485941640,17170,17170,17170,17170,1986
|
|
20241115,180700,2485941640,17170,17170,17170,17170,0
|
|
20241115,180600,2485941640,17170,17170,17170,17170,0
|
|
20241115,180500,2485941640,17170,17170,17170,17170,0
|
|
20241115,180400,2485941640,17170,17170,17170,17170,0
|
|
20241115,180300,2485941640,17170,17170,17170,17170,0
|
|
20241115,180200,2485941640,17170,17170,17170,17170,0
|
|
20241115,180100,2485941640,17170,17170,17170,17170,0
|
|
20241115,180000,2485941640,17170,17170,17170,17170,0
|
|
20241115,175900,2485941640,17170,17170,17170,17170,0
|
|
20241115,175800,2485941640,17170,17170,17170,17170,0
|
|
20241115,175700,2485941640,17170,17170,17170,17170,0
|
|
20241115,175600,2485941640,17170,17170,17170,17170,0
|
|
20241115,175500,2485941640,17170,17170,17170,17170,0
|
|
20241115,175400,2485941640,17170,17170,17170,17170,0
|
|
20241115,175300,2485941640,17170,17170,17170,17170,0
|
|
20241115,175200,2485941640,17170,17170,17170,17170,0
|
|
20241115,175100,2485941640,17170,17170,17170,17170,0
|
|
20241115,175000,2485941640,17170,17170,17170,17170,0
|
|
20241115,174900,2485941640,17170,17170,17170,17170,0
|
|
20241115,174800,2485941640,17170,17170,17170,17170,0
|
|
20241115,174700,2485941640,17170,17170,17170,17170,0
|
|
20241115,174600,2485941640,17170,17170,17170,17170,0
|
|
20241115,174500,2485941640,17170,17170,17170,17170,0
|
|
20241115,174400,2485941640,17170,17170,17170,17170,0
|
|
20241115,174300,2485941640,17170,17170,17170,17170,0
|
|
20241115,174200,2485941640,17170,17170,17170,17170,0
|
|
20241115,174100,2485941640,17170,17170,17170,17170,0
|
|
20241115,174000,2485941640,17170,17170,17170,17170,0
|
|
20241115,173900,2485941640,17170,17170,17170,17170,0
|
|
20241115,173800,2485941640,17170,17170,17170,17170,1986
|
|
20241115,173700,2485941640,17170,17170,17170,17170,0
|
|
20241115,173600,2485941640,17170,17170,17170,17170,0
|
|
20241115,173500,2485941640,17170,17170,17170,17170,0
|
|
20241115,173400,2485941640,17170,17170,17170,17170,0
|
|
20241115,173300,2485941640,17170,17170,17170,17170,0
|
|
20241115,173200,2485941640,17170,17170,17170,17170,0
|
|
20241115,173100,2485941640,17170,17170,17170,17170,0
|
|
20241115,173000,2485941640,17170,17170,17170,17170,0
|
|
20241115,172900,2485941640,17170,17170,17170,17170,0
|
|
20241115,172800,2485941640,17170,17170,17170,17170,0
|
|
20241115,172700,2485941640,17170,17170,17170,17170,0
|
|
20241115,172600,2485941640,17170,17170,17170,17170,0
|
|
20241115,172500,2485941640,17170,17170,17170,17170,0
|
|
20241115,172400,2485941640,17170,17170,17170,17170,0
|
|
20241115,172300,2485941640,17170,17170,17170,17170,0
|
|
20241115,172200,2485941640,17170,17170,17170,17170,0
|
|
20241115,172100,2485941640,17170,17170,17170,17170,0
|
|
20241115,172000,2485941640,17170,17170,17170,17170,0
|
|
20241115,171900,2485941640,17170,17170,17170,17170,0
|
|
20241115,171800,2485941640,17170,17170,17170,17170,0
|
|
20241115,171700,2485941640,17170,17170,17170,17170,0
|
|
20241115,171600,2485941640,17170,17170,17170,17170,0
|
|
20241115,171500,2485941640,17170,17170,17170,17170,0
|
|
20241115,171400,2485941640,17170,17170,17170,17170,0
|
|
20241115,171300,2485941640,17170,17170,17170,17170,0
|
|
20241115,171200,2485941640,17170,17170,17170,17170,0
|
|
20241115,171100,2485941640,17170,17170,17170,17170,0
|
|
20241115,171000,2485941640,17170,17170,17170,17170,0
|
|
20241115,170900,2485941640,17170,17170,17170,17170,0
|
|
20241115,170800,2485941640,17170,17170,17170,17170,1986
|
|
20241115,170700,2485941640,17170,17170,17170,17170,0
|
|
20241115,170600,2485941640,17170,17170,17170,17170,0
|
|
20241115,170500,2485941640,17170,17170,17170,17170,0
|
|
20241115,170400,2485941640,17170,17170,17170,17170,0
|
|
20241115,170300,2485941640,17170,17170,17170,17170,0
|
|
20241115,170200,2485941640,17170,17170,17170,17170,0
|
|
20241115,170100,2485941640,17170,17170,17170,17170,0
|
|
20241115,170000,2485941640,17170,17170,17170,17170,0
|
|
20241115,165900,2485941640,17170,17170,17170,17170,0
|
|
20241115,165800,2485941640,17170,17170,17170,17170,0
|
|
20241115,165700,2485941640,17170,17170,17170,17170,0
|
|
20241115,165600,2485941640,17170,17170,17170,17170,0
|
|
20241115,165500,2485941640,17170,17170,17170,17170,0
|
|
20241115,165400,2485941640,17170,17170,17170,17170,0
|
|
20241115,165300,2485941640,17170,17170,17170,17170,0
|
|
20241115,165200,2485941640,17170,17170,17170,17170,0
|
|
20241115,165100,2485941640,17170,17170,17170,17170,0
|
|
20241115,165000,2485941640,17170,17170,17170,17170,0
|
|
20241115,164900,2485941640,17170,17170,17170,17170,0
|
|
20241115,164800,2485941640,17170,17170,17170,17170,0
|
|
20241115,164700,2485941640,17170,17170,17170,17170,0
|
|
20241115,164600,2485941640,17170,17170,17170,17170,0
|
|
20241115,164500,2485941640,17170,17170,17170,17170,0
|
|
20241115,164400,2485941640,17170,17170,17170,17170,0
|
|
20241115,164300,2485941640,17170,17170,17170,17170,0
|
|
20241115,164200,2485941640,17170,17170,17170,17170,0
|
|
20241115,164100,2485941640,17170,17170,17170,17170,0
|
|
20241115,164000,2485941640,17170,17170,17170,17170,0
|
|
20241115,163900,2485941640,17170,17170,17170,17170,0
|
|
20241115,163800,2485941640,17170,17170,17170,17170,1986
|
|
20241115,163700,2485941640,17170,17170,17170,17170,0
|
|
20241115,163600,2485941640,17170,17170,17170,17170,0
|
|
20241115,163500,2485941640,17170,17170,17170,17170,0
|
|
20241115,163400,2485941640,17170,17170,17170,17170,0
|
|
20241115,163300,2485941640,17170,17170,17170,17170,0
|
|
20241115,163200,2485941640,17170,17170,17170,17170,0
|
|
20241115,163100,2485941640,17170,17170,17170,17170,0
|
|
20241115,163000,2485941640,17170,17170,17170,17170,0
|
|
20241115,162900,2485941640,17170,17170,17170,17170,0
|
|
20241115,162800,2485941640,17170,17170,17170,17170,0
|
|
20241115,162700,2485941640,17170,17170,17170,17170,0
|
|
20241115,162600,2485941640,17170,17170,17170,17170,0
|
|
20241115,162500,2485941640,17170,17170,17170,17170,0
|
|
20241115,162400,2485941640,17170,17170,17170,17170,0
|
|
20241115,162300,2485941640,17170,17170,17170,17170,0
|
|
20241115,162200,2485941640,17170,17170,17170,17170,0
|
|
20241115,162100,2485941640,17170,17170,17170,17170,0
|
|
20241115,162000,2485941640,17170,17170,17170,17170,0
|
|
20241115,161900,2485941640,17170,17170,17170,17170,0
|
|
20241115,161800,2485941640,17170,17170,17170,17170,0
|
|
20241115,161700,2485941640,17170,17170,17170,17170,0
|
|
20241115,161600,2485941640,17170,17170,17170,17170,0
|
|
20241115,161500,2485941640,17170,17170,17170,17170,0
|
|
20241115,161400,2485941640,17170,17170,17170,17170,0
|
|
20241115,161300,2485941640,17170,17170,17170,17170,0
|
|
20241115,161200,2485941640,17170,17170,17170,17170,0
|
|
20241115,161100,2485941640,17170,17170,17170,17170,0
|
|
20241115,161000,2485941640,17170,17170,17170,17170,0
|
|
20241115,160900,2485941640,17170,17170,17170,17170,0
|
|
20241115,160800,2485941640,17170,17170,17170,17170,1986
|
|
20241115,160700,2485941640,17170,17170,17170,17170,0
|
|
20241115,160600,2485941640,17170,17170,17170,17170,0
|
|
20241115,160500,2485941640,17170,17170,17170,17170,0
|
|
20241115,160400,2485941640,17170,17170,17170,17170,0
|
|
20241115,160300,2485941640,17170,17170,17170,17170,0
|
|
20241115,160200,2485941640,17170,17170,17170,17170,0
|
|
20241115,160100,2485941640,17170,17170,17170,17170,0
|
|
20241115,160000,2485941640,17170,17170,17170,17170,0
|
|
20241115,155900,2485941640,17170,17170,17170,17170,0
|
|
20241115,155800,2485941640,17170,17170,17170,17170,0
|
|
20241115,155700,2485941640,17170,17170,17170,17170,0
|
|
20241115,155600,2485941640,17170,17170,17170,17170,0
|
|
20241115,155500,2485941640,17170,17170,17170,17170,0
|
|
20241115,155400,2485941640,17170,17170,17170,17170,0
|
|
20241115,155300,2485941640,17170,17170,17170,17170,0
|
|
20241115,155200,2485941640,17170,17170,17170,17170,0
|
|
20241115,155100,2485941640,17170,17170,17170,17170,0
|
|
20241115,155000,2485941640,17170,17170,17170,17170,0
|
|
20241115,154900,2485941640,17170,17170,17170,17170,0
|
|
20241115,154800,2485941640,17170,17170,17170,17170,0
|
|
20241115,154700,2485941640,17170,17170,17170,17170,0
|
|
20241115,154600,2485941640,17170,17170,17170,17170,0
|
|
20241115,154500,2485941640,17170,17170,17170,17170,0
|
|
20241115,154400,2485941640,17170,17170,17170,17170,0
|
|
20241115,154300,2485941640,17170,17170,17170,17170,0
|
|
20241115,154200,2485941640,17170,17170,17170,17170,0
|
|
20241115,154100,2485941640,17170,17170,17170,17170,0
|
|
20241115,154000,2485941640,17170,17170,17170,17170,0
|
|
20241115,153900,2485941640,17170,17170,17170,17170,0
|
|
20241115,153800,2485941640,17170,17170,17170,17170,1986
|
|
20241115,153700,2485941640,17170,17170,17170,17170,0
|
|
20241115,153600,2485941640,17170,17170,17170,17170,0
|
|
20241115,153500,2485941640,17170,17170,17170,17170,0
|
|
20241115,153400,2485941640,17170,17170,17170,17170,0
|
|
20241115,153300,2485941640,17170,17170,17170,17170,0
|
|
20241115,153200,2485941640,17170,17170,17170,17170,0
|
|
20241115,153100,2485941640,17170,17170,17170,17170,0
|
|
20241115,153000,2485941640,17170,17170,17170,17170,1986
|
|
20241115,152900,2451842020,17110,17110,17110,17110,0
|
|
20241115,152800,2451842020,17110,17110,17110,17110,0
|
|
20241115,152700,2451842020,17110,17110,17110,17110,0
|
|
20241115,152600,2451842020,17110,17110,17110,17110,0
|
|
20241115,152500,2451842020,17110,17110,17110,17110,0
|
|
20241115,152400,2451842020,17110,17110,17110,17110,0
|
|
20241115,152300,2451842020,17110,17110,17110,17110,0
|
|
20241115,152200,2451842020,17110,17110,17110,17110,0
|
|
20241115,152100,2451842020,17110,17110,17110,17110,0
|
|
20241115,152000,2451842020,17110,17110,17110,17110,0
|
|
20241115,151900,2451842020,17110,17100,17110,17090,1480
|
|
20241115,151800,2426544940,17110,17050,17110,17050,78
|
|
20241115,151700,2425211260,17120,17000,17120,17000,850
|
|
20241115,151600,2410666510,17120,17120,17120,17120,15
|
|
20241115,151500,2410409710,17000,17150,17150,17000,159
|
|
20241115,151400,2407705060,16920,17180,17210,16920,3331
|
|
20241115,151300,2350886420,17180,17210,17210,17180,2
|
|
20241115,151200,2350852030,17210,17210,17210,17210,161
|
|
20241115,151100,2348081220,17220,17150,17220,17150,17
|
|
20241115,151000,2347788970,17150,17140,17230,17140,227
|
|
20241115,150900,2343897460,17160,17190,17300,17160,269
|
|
20241115,150800,2339278480,17180,17310,17310,17180,2399
|
|
20241115,150700,2297925010,17310,17310,17310,17310,253
|
|
20241115,150600,2293545580,17310,17310,17310,17310,1
|
|
20241115,150500,2293528270,17310,17310,17310,17310,23
|
|
20241115,150400,2293130140,17310,17320,17320,17310,222
|
|
20241115,150300,2289287240,17320,17320,17320,17320,702
|
|
20241115,150200,2277128600,17330,17340,17340,17330,666
|
|
20241115,150100,2265586660,17340,17350,17350,17340,891
|
|
20241115,150000,2250129440,17350,17350,17350,17350,634
|
|
20241115,145900,2239129540,17360,17360,17360,17360,574
|
|
20241115,145800,2229164900,17360,17370,17370,17360,161
|
|
20241115,145700,2226369830,17370,17370,17370,17370,1
|
|
20241115,145600,2226352460,17360,17370,17390,17360,562
|
|
20241115,145500,2216580870,17370,17390,17390,17370,351
|
|
20241115,145400,2210478230,17390,17390,17390,17390,60
|
|
20241115,145300,2209434830,17390,17390,17390,17390,1142
|
|
20241115,145200,2189575450,17390,17390,17390,17390,0
|
|
20241115,145100,2189575450,17390,17390,17390,17390,460
|
|
20241115,145000,2181576050,17390,17390,17390,17390,120
|
|
20241115,144900,2179489250,17390,17390,17390,17390,129
|
|
20241115,144800,2177245940,17390,17390,17390,17390,0
|
|
20241115,144700,2177245940,17390,17390,17390,17390,40
|
|
20241115,144600,2176550340,17400,17400,17410,17400,54
|
|
20241115,144500,2175610730,17400,17410,17410,17400,250
|
|
20241115,144400,2171258720,17410,17420,17420,17410,870
|
|
20241115,144300,2156111920,17410,17410,17410,17410,4
|
|
20241115,144200,2156042280,17410,17410,17410,17410,24
|
|
20241115,144100,2155624440,17410,17410,17410,17410,100
|
|
20241115,144000,2153883440,17400,17420,17420,17400,143
|
|
20241115,143900,2151393770,17500,17500,17500,17500,2
|
|
20241115,143800,2151358770,17500,17490,17500,17490,11
|
|
20241115,143700,2151166370,17410,17410,17450,17410,1161
|
|
20241115,143600,2130937540,17420,17420,17420,17420,2
|
|
20241115,143500,2130902700,17420,17410,17420,17410,833
|
|
20241115,143400,2116400140,17410,17410,17410,17410,200
|
|
20241115,143300,2112918140,17380,17380,17380,17380,200
|
|
20241115,143200,2109442140,17370,17400,17420,17370,379
|
|
20241115,143100,2102850600,17400,17370,17400,17370,12
|
|
20241115,143000,2102642030,17370,17370,17370,17370,1
|
|
20241115,142900,2102624660,17360,17420,17420,17360,955
|
|
20241115,142800,2086019380,17420,17440,17440,17420,58
|
|
20241115,142700,2085008400,17440,17450,17450,17440,78
|
|
20241115,142600,2083647420,17450,17450,17450,17450,3
|
|
20241115,142500,2083595070,17450,17480,17480,17450,99
|
|
20241115,142400,2081866170,17480,17490,17490,17480,108
|
|
20241115,142300,2079978260,17490,17490,17490,17490,209
|
|
20241115,142200,2076322850,17490,17490,17490,17490,24
|
|
20241115,142100,2075903090,17500,17500,17500,17500,3
|
|
20241115,142000,2075850590,17500,17500,17500,17500,54
|
|
20241115,141900,2074905590,17500,17500,17500,17500,401
|
|
20241115,141800,2067888090,17500,17520,17530,17500,256
|
|
20241115,141700,2063401820,17520,17520,17520,17520,53
|
|
20241115,141600,2062473260,17520,17500,17520,17500,239
|
|
20241115,141500,2058289940,17500,17430,17500,17430,231
|
|
20241115,141400,2054248190,17490,17420,17490,17420,350
|
|
20241115,141300,2048131760,17410,17410,17410,17410,70
|
|
20241115,141200,2046913060,17470,17410,17470,17410,613
|
|
20241115,141100,2036209950,17410,17410,17410,17410,10
|
|
20241115,141000,2036035850,17400,17400,17400,17400,0
|
|
20241115,140900,2036035850,17400,17400,17480,17400,2464
|
|
20241115,140800,1993035620,17400,17400,17400,17390,122
|
|
20241115,140700,1990913020,17400,17400,17400,17400,0
|
|
20241115,140600,1990913020,17400,17400,17400,17400,3
|
|
20241115,140500,1990860820,17450,17450,17450,17450,306
|
|
20241115,140400,1985521120,17390,17390,17390,17390,5
|
|
20241115,140300,1985434170,17380,17390,17390,17380,105
|
|
20241115,140200,1983608240,17390,17390,17390,17390,10
|
|
20241115,140100,1983434340,17460,17420,17460,17420,253
|
|
20241115,140000,1979018380,17430,17410,17430,17360,132
|
|
20241115,135900,1976725530,17410,17370,17410,17370,235
|
|
20241115,135800,1972637780,17360,17360,17360,17360,5
|
|
20241115,135700,1972550980,17350,17350,17350,17350,0
|
|
20241115,135600,1972550980,17350,17350,17350,17350,0
|
|
20241115,135500,1972550980,17350,17350,17360,17350,1365
|
|
20241115,135400,1948855600,17340,17350,17350,17340,81
|
|
20241115,135300,1947450990,17350,17360,17360,17350,586
|
|
20241115,135200,1937280430,17360,17360,17360,17360,8
|
|
20241115,135100,1937141550,17360,17360,17370,17360,735
|
|
20241115,135000,1924381020,17360,17360,17360,17360,30
|
|
20241115,134900,1923860220,17370,17370,17370,17370,0
|
|
20241115,134800,1923860220,17370,17370,17370,17370,186
|
|
20241115,134700,1920629400,17380,17360,17380,17360,171
|
|
20241115,134600,1917657950,17350,17350,17350,17340,83
|
|
20241115,134500,1916218200,17350,17350,17350,17350,0
|
|
20241115,134400,1916218200,17350,17350,17350,17350,31
|
|
20241115,134300,1915680350,17350,17340,17350,17340,125
|
|
20241115,134200,1913512110,17340,17330,17340,17330,136
|
|
20241115,134100,1911155140,17300,17300,17300,17300,33
|
|
20241115,134000,1910584240,17320,17320,17320,17320,10
|
|
20241115,133900,1910411040,17330,17330,17330,17330,0
|
|
20241115,133800,1910411040,17330,17330,17330,17330,0
|
|
20241115,133700,1910411040,17330,17330,17330,17330,1
|
|
20241115,133600,1910393710,17330,17310,17330,17310,105
|
|
20241115,133500,1908576140,17300,17300,17300,17300,572
|
|
20241115,133400,1898680540,17310,17300,17310,17300,52
|
|
20241115,133300,1897780920,17300,17260,17300,17260,28
|
|
20241115,133200,1897297600,17250,17250,17250,17250,0
|
|
20241115,133100,1897297600,17250,17260,17260,17250,30
|
|
20241115,133000,1896780040,17250,17250,17250,17250,101
|
|
20241115,132900,1895037790,17250,17260,17260,17250,110
|
|
20241115,132800,1893140190,17250,17250,17250,17250,46
|
|
20241115,132700,1892346690,17240,17240,17240,17240,5
|
|
20241115,132600,1892260490,17240,17250,17250,17240,350
|
|
20241115,132500,1886224390,17250,17260,17260,17250,158
|
|
20241115,132400,1883497890,17320,17320,17320,17320,6
|
|
20241115,132300,1883393970,17350,17350,17350,17350,0
|
|
20241115,132200,1883393970,17350,17350,17350,17350,10
|
|
20241115,132100,1883220470,17360,17270,17360,17250,74
|
|
20241115,132000,1881943620,17270,17280,17280,17270,48
|
|
20241115,131900,1881114630,17280,17290,17290,17280,563
|
|
20241115,131800,1871380540,17370,17290,17370,17290,456
|
|
20241115,131700,1863496220,17290,17290,17290,17290,168
|
|
20241115,131600,1860591500,17290,17310,17310,17290,255
|
|
20241115,131500,1856181170,17320,17320,17320,17320,21
|
|
20241115,131400,1855817450,17320,17330,17330,17320,40
|
|
20241115,131300,1855124590,17320,17320,17320,17320,2
|
|
20241115,131200,1855089950,17380,17380,17380,17380,0
|
|
20241115,131100,1855089950,17380,17370,17380,17370,5
|
|
20241115,131000,1855003060,17380,17380,17380,17380,0
|
|
20241115,130900,1855003060,17380,17380,17380,17380,0
|
|
20241115,130800,1855003060,17380,17370,17380,17370,758
|
|
20241115,130700,1841831590,17370,17250,17370,17250,1191
|
|
20241115,130600,1821192060,17290,17280,17290,17280,139
|
|
20241115,130500,1818789300,17240,17240,17240,17240,0
|
|
20241115,130400,1818789300,17240,17250,17250,17240,1010
|
|
20241115,130300,1801376830,17240,17290,17290,17240,282
|
|
20241115,130200,1796501350,17300,17280,17300,17280,105
|
|
20241115,130100,1794686850,17250,17300,17300,17250,532
|
|
20241115,130000,1785509350,17300,17300,17300,17300,358
|
|
20241115,125900,1779315950,17300,17300,17300,17300,0
|
|
20241115,125800,1779315950,17300,17300,17300,17300,0
|
|
20241115,125700,1779315950,17300,17300,17300,17250,109
|
|
20241115,125600,1777430300,17300,17260,17300,17250,1035
|
|
20241115,125500,1759530340,17260,17260,17260,17260,0
|
|
20241115,125400,1759530340,17260,17270,17270,17260,227
|
|
20241115,125300,1755611690,17270,17270,17300,17270,80
|
|
20241115,125200,1754229490,17270,17290,17290,17270,71
|
|
20241115,125100,1753001920,17270,17300,17300,17270,205
|
|
20241115,125000,1749461420,17300,17300,17300,17300,20
|
|
20241115,124900,1749115420,17300,17300,17300,17300,30
|
|
20241115,124800,1748596420,17300,17300,17300,17260,27
|
|
20241115,124700,1748130090,17300,17300,17300,17300,1
|
|
20241115,124600,1748112790,17300,17290,17300,17290,245
|
|
20241115,124500,1743874490,17290,17290,17290,17290,81
|
|
20241115,124400,1742474000,17240,17290,17290,17240,100
|
|
20241115,124300,1740745700,17220,17280,17290,17220,153
|
|
20241115,124200,1738104970,17300,17300,17300,17300,0
|
|
20241115,124100,1738104970,17300,17310,17310,17300,7
|
|
20241115,124000,1737983810,17190,17190,17190,17190,18
|
|
20241115,123900,1737674390,17330,17240,17330,17240,955
|
|
20241115,123800,1721157950,17180,17180,17180,17180,10
|
|
20241115,123700,1720986150,17180,17190,17190,17180,118
|
|
20241115,123600,1718958860,17180,17250,17250,17000,601
|
|
20241115,123500,1708660870,17250,17250,17250,17250,327
|
|
20241115,123400,1703020120,17250,17250,17250,17250,12
|
|
20241115,123300,1702813120,17260,17230,17260,17170,261
|
|
20241115,123200,1698331060,17170,17170,17170,17170,5
|
|
20241115,123100,1698245210,17240,17280,17280,17240,130
|
|
20241115,123000,1696002990,17280,17280,17280,17250,169
|
|
20241115,122900,1693084740,17280,17300,17300,17280,552
|
|
20241115,122800,1683541100,17270,17270,17270,17270,101
|
|
20241115,122700,1681796830,17250,17230,17250,17230,316
|
|
20241115,122600,1676349270,17240,17200,17240,17200,468
|
|
20241115,122500,1668286060,17200,17190,17210,17190,1584
|
|
20241115,122400,1641040380,17170,17120,17170,17110,1801
|
|
20241115,122300,1610158020,17120,17080,17120,17080,1448
|
|
20241115,122200,1585385580,17000,17000,17000,17000,0
|
|
20241115,122100,1585385580,17000,17000,17000,17000,50
|
|
20241115,122000,1584535580,17070,17070,17070,17070,0
|
|
20241115,121900,1584535580,17070,17060,17070,17060,411
|
|
20241115,121800,1577520810,17060,17060,17060,17060,0
|
|
20241115,121700,1577520810,17060,17060,17060,17060,131
|
|
20241115,121600,1575285950,17030,17020,17030,17020,1199
|
|
20241115,121500,1554869140,16930,16930,16930,16930,0
|
|
20241115,121400,1554869140,16930,16940,16940,16930,100
|
|
20241115,121300,1553175800,16930,17000,17000,16930,699
|
|
20241115,121200,1541318620,17000,17020,17020,17000,22
|
|
20241115,121100,1540944600,17020,17050,17060,17020,46
|
|
20241115,121000,1540161170,17060,17060,17060,17060,3
|
|
20241115,120900,1540109990,17060,17060,17060,17060,3
|
|
20241115,120800,1540058810,17060,17060,17060,17060,0
|
|
20241115,120700,1540058810,17060,17040,17060,17040,10
|
|
20241115,120600,1539888270,17040,17070,17070,17040,62
|
|
20241115,120500,1538829960,17030,17090,17090,17030,14
|
|
20241115,120400,1538591300,17030,17080,17110,17030,435
|
|
20241115,120300,1531161640,17090,17080,17090,17030,359
|
|
20241115,120200,1525045740,17090,17040,17090,17040,172
|
|
20241115,120100,1522108020,17050,17050,17050,17050,10
|
|
20241115,120000,1521937520,17050,17020,17080,17020,132
|
|
20241115,115900,1519687130,17020,17020,17020,17020,21
|
|
20241115,115800,1519329710,17020,17040,17040,17020,225
|
|
20241115,115700,1515496860,17040,17040,17070,17040,525
|
|
20241115,115600,1506546630,17040,17040,17040,17040,0
|
|
20241115,115500,1506546630,17040,17040,17070,17040,320
|
|
20241115,115400,1501088600,17040,17000,17040,17000,525
|
|
20241115,115300,1492153760,16990,16940,16990,16940,419
|
|
20241115,115200,1485040400,16950,16950,16950,16950,288
|
|
20241115,115100,1480158800,16950,16880,16950,16860,133
|
|
20241115,115000,1477910410,16860,16880,16880,16860,65
|
|
20241115,114900,1476814480,16840,16840,16840,16840,0
|
|
20241115,114800,1476814480,16840,16860,16860,16840,271
|
|
20241115,114700,1472247570,16880,16880,16890,16880,754
|
|
20241115,114600,1459519050,16860,16860,16860,16860,131
|
|
20241115,114500,1457310390,16840,16880,16880,16840,196
|
|
20241115,114400,1454005870,16880,16940,16940,16880,51
|
|
20241115,114300,1453141990,16880,16880,16880,16880,55
|
|
20241115,114200,1452213590,16890,16890,16890,16890,10
|
|
20241115,114100,1452044690,16950,16930,16950,16930,177
|
|
20241115,114000,1449047290,16950,16850,16950,16850,11
|
|
20241115,113900,1448861840,16850,16850,16850,16850,10
|
|
20241115,113800,1448693340,16850,16930,16940,16850,703
|
|
20241115,113700,1436847100,16860,16860,16860,16860,3
|
|
20241115,113600,1436796520,16850,16850,16850,16850,0
|
|
20241115,113500,1436796520,16850,16900,16990,16850,563
|
|
20241115,113400,1427298240,16900,16960,16970,16900,83
|
|
20241115,113300,1425892660,16980,16980,16980,16980,79
|
|
20241115,113200,1424551240,16980,16980,16980,16980,211
|
|
20241115,113100,1420968460,16980,16910,16980,16910,219
|
|
20241115,113000,1417263540,16910,16850,16910,16850,75
|
|
20241115,112900,1415999190,16770,16780,16790,16770,137
|
|
20241115,112800,1413700520,16770,16770,16770,16770,920
|
|
20241115,112700,1398272120,16770,16770,16770,16770,31
|
|
20241115,112600,1397752250,16770,16820,16840,16770,181
|
|
20241115,112500,1394711630,16760,16770,16770,16760,34
|
|
20241115,112400,1394141460,16760,16800,16800,16760,553
|
|
20241115,112300,1384861730,16800,16800,16800,16800,253
|
|
20241115,112200,1380611330,16820,16820,16820,16820,21
|
|
20241115,112100,1380258110,16800,16810,16810,16800,1063
|
|
20241115,112000,1362397670,16820,16830,16830,16820,603
|
|
20241115,111900,1352255140,16830,16840,16840,16830,398
|
|
20241115,111800,1345556180,16840,16840,16850,16830,198
|
|
20241115,111700,1342222870,16830,16870,16870,16830,1220
|
|
20241115,111600,1321663510,16870,16900,16900,16870,995
|
|
20241115,111500,1304860580,16910,16910,16910,16910,113
|
|
20241115,111400,1302949750,16910,16920,16920,16910,421
|
|
20241115,111300,1295829390,16920,16920,16920,16920,19
|
|
20241115,111200,1295507910,16920,16930,16930,16920,323
|
|
20241115,111100,1290040730,16930,16930,16930,16930,100
|
|
20241115,111000,1288347730,16930,16910,16930,16910,47
|
|
20241115,110900,1287552540,16910,16910,16910,16910,53
|
|
20241115,110800,1286656310,16910,16930,16930,16910,640
|
|
20241115,110700,1275833130,16920,16930,16930,16900,2093
|
|
20241115,110600,1240436020,16930,16930,16930,16930,30
|
|
20241115,110500,1239928120,16930,16920,16930,16920,125
|
|
20241115,110400,1237812380,16950,16940,16950,16920,413
|
|
20241115,110300,1230818100,16940,16950,16950,16940,52
|
|
20241115,110200,1229936910,16990,16990,16990,16990,80
|
|
20241115,110100,1228577710,16990,16990,16990,16990,38
|
|
20241115,110000,1227932090,16990,17000,17000,16990,823
|
|
20241115,105900,1213948670,17000,16990,17000,16990,361
|
|
20241115,105800,1207811770,16990,16950,16990,16920,924
|
|
20241115,105700,1192132210,16920,16920,16920,16920,0
|
|
20241115,105600,1192132210,16920,16920,16920,16920,1
|
|
20241115,105500,1192115290,16950,16910,16950,16910,209
|
|
20241115,105400,1188573100,16910,16930,16930,16910,182
|
|
20241115,105300,1185494640,16910,16960,16960,16910,101
|
|
20241115,105200,1183785740,16960,16960,16960,16940,99
|
|
20241115,105100,1182107080,16970,16970,16970,16970,3
|
|
20241115,105000,1182056170,16960,16960,16960,16960,0
|
|
20241115,104900,1182056170,16960,16910,16960,16910,257
|
|
20241115,104800,1177697890,16910,16910,16910,16910,200
|
|
20241115,104700,1174315890,16910,16910,16910,16910,170
|
|
20241115,104600,1171441190,16910,16990,16990,16910,105
|
|
20241115,104500,1169665480,16890,16930,16930,16890,985
|
|
20241115,104400,1153010260,16930,16950,16950,16930,315
|
|
20241115,104300,1147674990,16980,16980,16980,16980,7
|
|
20241115,104200,1147556130,16990,16990,16990,16990,2
|
|
20241115,104100,1147522150,16990,16990,16990,16990,0
|
|
20241115,104000,1147522150,16990,16990,16990,16990,1
|
|
20241115,103900,1147505160,16930,16930,16930,16930,0
|
|
20241115,103800,1147505160,16930,16930,16930,16930,0
|
|
20241115,103700,1147505160,16930,16940,16940,16930,23
|
|
20241115,103600,1147115560,16950,16940,16950,16940,58
|
|
20241115,103500,1146132820,16940,16950,16950,16940,241
|
|
20241115,103400,1142048780,16950,16950,16950,16950,0
|
|
20241115,103300,1142048780,16950,17000,17000,16950,148
|
|
20241115,103200,1139539480,17000,16990,17000,16990,180
|
|
20241115,103100,1136480070,16990,16970,16990,16970,65
|
|
20241115,103000,1135376960,16930,16930,16930,16930,0
|
|
20241115,102900,1135376960,16930,16930,16930,16930,5
|
|
20241115,102800,1135292310,16930,16960,16960,16930,383
|
|
20241115,102700,1128803430,16970,16970,16970,16970,51
|
|
20241115,102600,1127937960,16980,17000,17000,16980,121
|
|
20241115,102500,1125882280,17000,17000,17000,17000,139
|
|
20241115,102400,1123519280,17020,16990,17020,16990,930
|
|
20241115,102300,1107708860,16920,16960,16990,16920,584
|
|
20241115,102200,1097789540,16910,16910,16910,16910,58
|
|
20241115,102100,1096808760,16910,16930,16970,16900,1106
|
|
20241115,102000,1078111730,16980,16970,16980,16910,623
|
|
20241115,101900,1067550820,16910,16900,16910,16900,115
|
|
20241115,101800,1065606180,16970,16960,16970,16950,127
|
|
20241115,101700,1063451260,16970,16960,16970,16950,432
|
|
20241115,101600,1056126480,16960,16950,16960,16950,641
|
|
20241115,101500,1045259190,16950,16950,16950,16950,200
|
|
20241115,101400,1041869190,16960,16890,16960,16890,353
|
|
20241115,101300,1035905610,16850,16850,16850,16850,26
|
|
20241115,101200,1035467510,16850,16900,16900,16820,727
|
|
20241115,101100,1023214400,16960,16930,16960,16900,546
|
|
20241115,101000,1013972920,16860,16890,16900,16860,731
|
|
20241115,100900,1001638500,16840,16830,16840,16830,244
|
|
20241115,100800,997530570,16820,16820,16900,16810,645
|
|
20241115,100700,986685140,16810,16890,16900,16810,761
|
|
20241115,100600,973886600,16900,16950,16950,16900,708
|
|
20241115,100500,961916380,16990,17050,17050,16950,3525
|
|
20241115,100400,901974960,17050,17080,17080,17050,108
|
|
20241115,100300,900133440,17050,17070,17070,17050,508
|
|
20241115,100200,891468480,17060,17060,17060,17050,436
|
|
20241115,100100,884030880,17050,17050,17050,17050,650
|
|
20241115,100000,872948380,17050,17060,17060,17040,559
|
|
20241115,095900,863416930,17070,17100,17100,17070,765
|
|
20241115,095800,850344350,17100,17120,17120,17090,1500
|
|
20241115,095700,824695060,17120,17140,17140,17120,1041
|
|
20241115,095600,806866210,17140,17190,17240,17140,85
|
|
20241115,095500,805406900,17190,17190,17240,17140,192
|
|
20241115,095400,802107340,17200,17190,17200,17190,38
|
|
20241115,095300,801453800,17200,17140,17200,17130,140
|
|
20241115,095200,799052690,17130,17150,17190,17130,2699
|
|
20241115,095100,752805070,17140,17190,17190,17140,318
|
|
20241115,095000,747352030,17190,17190,17190,17190,6
|
|
20241115,094900,747248890,17140,17150,17150,17140,226
|
|
20241115,094800,743374080,17150,17150,17200,17150,218
|
|
20241115,094700,739627880,17170,17150,17170,17150,449
|
|
20241115,094600,731927250,17210,17140,17210,17140,170
|
|
20241115,094500,729013380,17140,17140,17210,17140,311
|
|
20241115,094400,723676030,17140,17150,17160,17140,928
|
|
20241115,094300,707760700,17150,17220,17220,17150,2198
|
|
20241115,094200,670026730,17200,17200,17210,17200,580
|
|
20241115,094100,660049200,17200,17200,17200,17190,98
|
|
20241115,094000,658363700,17200,17190,17200,17190,405
|
|
20241115,093900,651398740,17190,17200,17200,17190,787
|
|
20241115,093800,637863900,17200,17210,17220,17200,537
|
|
20241115,093700,628625460,17200,17200,17200,17200,70
|
|
20241115,093600,627421460,17190,17200,17200,17190,50
|
|
20241115,093500,626561610,17190,17200,17200,17190,292
|
|
20241115,093400,621539510,17200,17200,17200,17190,100
|
|
20241115,093300,619819590,17200,17190,17200,17180,230
|
|
20241115,093200,615865880,17190,17250,17250,17180,2699
|
|
20241115,093100,569438310,17240,17250,17260,17240,235
|
|
20241115,093000,565385060,17250,17290,17290,17250,641
|
|
20241115,092900,554314100,17290,17290,17300,17280,968
|
|
20241115,092800,537574320,17290,17370,17370,17290,2391
|
|
20241115,092700,496166440,17370,17370,17370,17360,103
|
|
20241115,092600,494378230,17370,17370,17370,17360,511
|
|
20241115,092500,485502250,17370,17380,17380,17370,40
|
|
20241115,092400,484807410,17370,17390,17470,17370,321
|
|
20241115,092300,479206930,17470,17470,17470,17470,3
|
|
20241115,092200,479154520,17350,17380,17470,17350,1203
|
|
20241115,092100,458261040,17350,17470,17470,17350,94
|
|
20241115,092000,456621260,17470,17280,17470,17280,520
|
|
20241115,091900,447561640,17280,17290,17440,17260,811
|
|
20241115,091800,433498200,17290,17290,17320,17200,1980
|
|
20241115,091700,399381470,17240,17290,17290,17210,1112
|
|
20241115,091600,380198310,17290,17300,17300,17290,355
|
|
20241115,091500,374056840,17300,17330,17330,17300,92
|
|
20241115,091400,372465210,17330,17300,17330,17270,960
|
|
20241115,091300,355861460,17300,17300,17300,17300,495
|
|
20241115,091200,347297960,17300,17300,17340,17270,1375
|
|
20241115,091100,323502820,17300,17270,17300,17260,374
|
|
20241115,091000,317045430,17260,17260,17290,17260,1973
|
|
20241115,090900,282986510,17250,17500,17530,17250,6178
|
|
20241115,090800,175653570,17530,17580,17580,17490,1788
|
|
20241115,090700,144292080,17580,17580,17590,17570,296
|
|
20241115,090600,139088610,17660,17590,17660,17570,2134
|
|
20241115,090500,101578200,17690,17570,17690,17570,435
|
|
20241115,090400,93931390,17570,17700,17700,17560,1374
|
|
20241115,090300,69762550,17700,17870,17870,17550,2037
|
|
20241115,090200,33755270,17880,17870,17880,17870,56
|
|
20241115,090100,32754010,18000,18110,18110,18000,395
|
|
20241115,090000,25638180,18120,17800,18130,17800,1309
|