751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,212800,899244820,17250,17250,17250,17250,974
|
|
20241119,212700,899244820,17250,17250,17250,17250,0
|
|
20241119,212600,899244820,17250,17250,17250,17250,0
|
|
20241119,212500,899244820,17250,17250,17250,17250,0
|
|
20241119,212400,899244820,17250,17250,17250,17250,0
|
|
20241119,212300,899244820,17250,17250,17250,17250,0
|
|
20241119,212200,899244820,17250,17250,17250,17250,0
|
|
20241119,212100,899244820,17250,17250,17250,17250,0
|
|
20241119,212000,899244820,17250,17250,17250,17250,0
|
|
20241119,211900,899244820,17250,17250,17250,17250,0
|
|
20241119,211800,899244820,17250,17250,17250,17250,0
|
|
20241119,211700,899244820,17250,17250,17250,17250,0
|
|
20241119,211600,899244820,17250,17250,17250,17250,0
|
|
20241119,211500,899244820,17250,17250,17250,17250,0
|
|
20241119,211400,899244820,17250,17250,17250,17250,0
|
|
20241119,211300,899244820,17250,17250,17250,17250,0
|
|
20241119,211200,899244820,17250,17250,17250,17250,0
|
|
20241119,211100,899244820,17250,17250,17250,17250,0
|
|
20241119,211000,899244820,17250,17250,17250,17250,0
|
|
20241119,210900,899244820,17250,17250,17250,17250,0
|
|
20241119,210800,899244820,17250,17250,17250,17250,0
|
|
20241119,210700,899244820,17250,17250,17250,17250,0
|
|
20241119,210600,899244820,17250,17250,17250,17250,0
|
|
20241119,210500,899244820,17250,17250,17250,17250,0
|
|
20241119,210400,899244820,17250,17250,17250,17250,0
|
|
20241119,210300,899244820,17250,17250,17250,17250,0
|
|
20241119,210200,899244820,17250,17250,17250,17250,0
|
|
20241119,210100,899244820,17250,17250,17250,17250,0
|
|
20241119,210000,899244820,17250,17250,17250,17250,0
|
|
20241119,205900,899244820,17250,17250,17250,17250,0
|
|
20241119,205800,899244820,17250,17250,17250,17250,974
|
|
20241119,205700,899244820,17250,17250,17250,17250,0
|
|
20241119,205600,899244820,17250,17250,17250,17250,0
|
|
20241119,205500,899244820,17250,17250,17250,17250,0
|
|
20241119,205400,899244820,17250,17250,17250,17250,0
|
|
20241119,205300,899244820,17250,17250,17250,17250,0
|
|
20241119,205200,899244820,17250,17250,17250,17250,0
|
|
20241119,205100,899244820,17250,17250,17250,17250,0
|
|
20241119,205000,899244820,17250,17250,17250,17250,0
|
|
20241119,204900,899244820,17250,17250,17250,17250,0
|
|
20241119,204800,899244820,17250,17250,17250,17250,0
|
|
20241119,204700,899244820,17250,17250,17250,17250,0
|
|
20241119,204600,899244820,17250,17250,17250,17250,0
|
|
20241119,204500,899244820,17250,17250,17250,17250,0
|
|
20241119,204400,899244820,17250,17250,17250,17250,0
|
|
20241119,204300,899244820,17250,17250,17250,17250,0
|
|
20241119,204200,899244820,17250,17250,17250,17250,0
|
|
20241119,204100,899244820,17250,17250,17250,17250,0
|
|
20241119,204000,899244820,17250,17250,17250,17250,0
|
|
20241119,203900,899244820,17250,17250,17250,17250,0
|
|
20241119,203800,899244820,17250,17250,17250,17250,0
|
|
20241119,203700,899244820,17250,17250,17250,17250,0
|
|
20241119,203600,899244820,17250,17250,17250,17250,0
|
|
20241119,203500,899244820,17250,17250,17250,17250,0
|
|
20241119,203400,899244820,17250,17250,17250,17250,0
|
|
20241119,203300,899244820,17250,17250,17250,17250,0
|
|
20241119,203200,899244820,17250,17250,17250,17250,0
|
|
20241119,203100,899244820,17250,17250,17250,17250,0
|
|
20241119,203000,899244820,17250,17250,17250,17250,0
|
|
20241119,202900,899244820,17250,17250,17250,17250,0
|
|
20241119,202800,899244820,17250,17250,17250,17250,974
|
|
20241119,202700,899244820,17250,17250,17250,17250,0
|
|
20241119,202600,899244820,17250,17250,17250,17250,0
|
|
20241119,202500,899244820,17250,17250,17250,17250,0
|
|
20241119,202400,899244820,17250,17250,17250,17250,0
|
|
20241119,202300,899244820,17250,17250,17250,17250,0
|
|
20241119,202200,899244820,17250,17250,17250,17250,0
|
|
20241119,202100,899244820,17250,17250,17250,17250,0
|
|
20241119,202000,899244820,17250,17250,17250,17250,0
|
|
20241119,201900,899244820,17250,17250,17250,17250,0
|
|
20241119,201800,899244820,17250,17250,17250,17250,0
|
|
20241119,201700,899244820,17250,17250,17250,17250,0
|
|
20241119,201600,899244820,17250,17250,17250,17250,0
|
|
20241119,201500,899244820,17250,17250,17250,17250,0
|
|
20241119,201400,899244820,17250,17250,17250,17250,0
|
|
20241119,201300,899244820,17250,17250,17250,17250,0
|
|
20241119,201200,899244820,17250,17250,17250,17250,0
|
|
20241119,201100,899244820,17250,17250,17250,17250,0
|
|
20241119,201000,899244820,17250,17250,17250,17250,0
|
|
20241119,200900,899244820,17250,17250,17250,17250,0
|
|
20241119,200800,899244820,17250,17250,17250,17250,0
|
|
20241119,200700,899244820,17250,17250,17250,17250,0
|
|
20241119,200600,899244820,17250,17250,17250,17250,0
|
|
20241119,200500,899244820,17250,17250,17250,17250,0
|
|
20241119,200400,899244820,17250,17250,17250,17250,0
|
|
20241119,200300,899244820,17250,17250,17250,17250,0
|
|
20241119,200200,899244820,17250,17250,17250,17250,0
|
|
20241119,200100,899244820,17250,17250,17250,17250,0
|
|
20241119,200000,899244820,17250,17250,17250,17250,0
|
|
20241119,195900,899244820,17250,17250,17250,17250,0
|
|
20241119,195800,899244820,17250,17250,17250,17250,974
|
|
20241119,195700,899244820,17250,17250,17250,17250,0
|
|
20241119,195600,899244820,17250,17250,17250,17250,0
|
|
20241119,195500,899244820,17250,17250,17250,17250,0
|
|
20241119,195400,899244820,17250,17250,17250,17250,0
|
|
20241119,195300,899244820,17250,17250,17250,17250,0
|
|
20241119,195200,899244820,17250,17250,17250,17250,0
|
|
20241119,195100,899244820,17250,17250,17250,17250,0
|
|
20241119,195000,899244820,17250,17250,17250,17250,0
|
|
20241119,194900,899244820,17250,17250,17250,17250,0
|
|
20241119,194800,899244820,17250,17250,17250,17250,0
|
|
20241119,194700,899244820,17250,17250,17250,17250,0
|
|
20241119,194600,899244820,17250,17250,17250,17250,0
|
|
20241119,194500,899244820,17250,17250,17250,17250,0
|
|
20241119,194400,899244820,17250,17250,17250,17250,0
|
|
20241119,194300,899244820,17250,17250,17250,17250,0
|
|
20241119,194200,899244820,17250,17250,17250,17250,0
|
|
20241119,194100,899244820,17250,17250,17250,17250,0
|
|
20241119,194000,899244820,17250,17250,17250,17250,0
|
|
20241119,193900,899244820,17250,17250,17250,17250,0
|
|
20241119,193800,899244820,17250,17250,17250,17250,0
|
|
20241119,193700,899244820,17250,17250,17250,17250,0
|
|
20241119,193600,899244820,17250,17250,17250,17250,0
|
|
20241119,193500,899244820,17250,17250,17250,17250,0
|
|
20241119,193400,899244820,17250,17250,17250,17250,0
|
|
20241119,193300,899244820,17250,17250,17250,17250,0
|
|
20241119,193200,899244820,17250,17250,17250,17250,0
|
|
20241119,193100,899244820,17250,17250,17250,17250,0
|
|
20241119,193000,899244820,17250,17250,17250,17250,0
|
|
20241119,192900,899244820,17250,17250,17250,17250,0
|
|
20241119,192800,899244820,17250,17250,17250,17250,974
|
|
20241119,192700,899244820,17250,17250,17250,17250,0
|
|
20241119,192600,899244820,17250,17250,17250,17250,0
|
|
20241119,192500,899244820,17250,17250,17250,17250,0
|
|
20241119,192400,899244820,17250,17250,17250,17250,0
|
|
20241119,192300,899244820,17250,17250,17250,17250,0
|
|
20241119,192200,899244820,17250,17250,17250,17250,0
|
|
20241119,192100,899244820,17250,17250,17250,17250,0
|
|
20241119,192000,899244820,17250,17250,17250,17250,0
|
|
20241119,191900,899244820,17250,17250,17250,17250,0
|
|
20241119,191800,899244820,17250,17250,17250,17250,0
|
|
20241119,191700,899244820,17250,17250,17250,17250,0
|
|
20241119,191600,899244820,17250,17250,17250,17250,0
|
|
20241119,191500,899244820,17250,17250,17250,17250,0
|
|
20241119,191400,899244820,17250,17250,17250,17250,0
|
|
20241119,191300,899244820,17250,17250,17250,17250,0
|
|
20241119,191200,899244820,17250,17250,17250,17250,0
|
|
20241119,191100,899244820,17250,17250,17250,17250,0
|
|
20241119,191000,899244820,17250,17250,17250,17250,0
|
|
20241119,190900,899244820,17250,17250,17250,17250,0
|
|
20241119,190800,899244820,17250,17250,17250,17250,0
|
|
20241119,190700,899244820,17250,17250,17250,17250,0
|
|
20241119,190600,899244820,17250,17250,17250,17250,0
|
|
20241119,190500,899244820,17250,17250,17250,17250,0
|
|
20241119,190400,899244820,17250,17250,17250,17250,0
|
|
20241119,190300,899244820,17250,17250,17250,17250,0
|
|
20241119,190200,899244820,17250,17250,17250,17250,0
|
|
20241119,190100,899244820,17250,17250,17250,17250,0
|
|
20241119,190000,899244820,17250,17250,17250,17250,0
|
|
20241119,185900,899244820,17250,17250,17250,17250,0
|
|
20241119,185800,899244820,17250,17250,17250,17250,974
|
|
20241119,185700,899244820,17250,17250,17250,17250,0
|
|
20241119,185600,899244820,17250,17250,17250,17250,0
|
|
20241119,185500,899244820,17250,17250,17250,17250,0
|
|
20241119,185400,899244820,17250,17250,17250,17250,0
|
|
20241119,185300,899244820,17250,17250,17250,17250,0
|
|
20241119,185200,899244820,17250,17250,17250,17250,0
|
|
20241119,185100,899244820,17250,17250,17250,17250,0
|
|
20241119,185000,899244820,17250,17250,17250,17250,0
|
|
20241119,184900,899244820,17250,17250,17250,17250,0
|
|
20241119,184800,899244820,17250,17250,17250,17250,0
|
|
20241119,184700,899244820,17250,17250,17250,17250,0
|
|
20241119,184600,899244820,17250,17250,17250,17250,0
|
|
20241119,184500,899244820,17250,17250,17250,17250,0
|
|
20241119,184400,899244820,17250,17250,17250,17250,0
|
|
20241119,184300,899244820,17250,17250,17250,17250,0
|
|
20241119,184200,899244820,17250,17250,17250,17250,0
|
|
20241119,184100,899244820,17250,17250,17250,17250,0
|
|
20241119,184000,899244820,17250,17250,17250,17250,0
|
|
20241119,183900,899244820,17250,17250,17250,17250,0
|
|
20241119,183800,899244820,17250,17250,17250,17250,0
|
|
20241119,183700,899244820,17250,17250,17250,17250,0
|
|
20241119,183600,899244820,17250,17250,17250,17250,0
|
|
20241119,183500,899244820,17250,17250,17250,17250,0
|
|
20241119,183400,899244820,17250,17250,17250,17250,0
|
|
20241119,183300,899244820,17250,17250,17250,17250,0
|
|
20241119,183200,899244820,17250,17250,17250,17250,0
|
|
20241119,183100,899244820,17250,17250,17250,17250,0
|
|
20241119,183000,899244820,17250,17250,17250,17250,0
|
|
20241119,182900,899244820,17250,17250,17250,17250,0
|
|
20241119,182800,899244820,17250,17250,17250,17250,974
|
|
20241119,182700,899244820,17250,17250,17250,17250,0
|
|
20241119,182600,899244820,17250,17250,17250,17250,0
|
|
20241119,182500,899244820,17250,17250,17250,17250,0
|
|
20241119,182400,899244820,17250,17250,17250,17250,0
|
|
20241119,182300,899244820,17250,17250,17250,17250,0
|
|
20241119,182200,899244820,17250,17250,17250,17250,0
|
|
20241119,182100,899244820,17250,17250,17250,17250,0
|
|
20241119,182000,899244820,17250,17250,17250,17250,0
|
|
20241119,181900,899244820,17250,17250,17250,17250,0
|
|
20241119,181800,899244820,17250,17250,17250,17250,0
|
|
20241119,181700,899244820,17250,17250,17250,17250,0
|
|
20241119,181600,899244820,17250,17250,17250,17250,0
|
|
20241119,181500,899244820,17250,17250,17250,17250,0
|
|
20241119,181400,899244820,17250,17250,17250,17250,0
|
|
20241119,181300,899244820,17250,17250,17250,17250,0
|
|
20241119,181200,899244820,17250,17250,17250,17250,0
|
|
20241119,181100,899244820,17250,17250,17250,17250,0
|
|
20241119,181000,899244820,17250,17250,17250,17250,0
|
|
20241119,180900,899244820,17250,17250,17250,17250,0
|
|
20241119,180800,899244820,17250,17250,17250,17250,0
|
|
20241119,180700,899244820,17250,17250,17250,17250,0
|
|
20241119,180600,899244820,17250,17250,17250,17250,0
|
|
20241119,180500,899244820,17250,17250,17250,17250,0
|
|
20241119,180400,899244820,17250,17250,17250,17250,0
|
|
20241119,180300,899244820,17250,17250,17250,17250,0
|
|
20241119,180200,899244820,17250,17250,17250,17250,0
|
|
20241119,180100,899244820,17250,17250,17250,17250,0
|
|
20241119,180000,899244820,17250,17250,17250,17250,0
|
|
20241119,175900,899244820,17250,17250,17250,17250,0
|
|
20241119,175800,899244820,17250,17250,17250,17250,974
|
|
20241119,175700,899244820,17250,17250,17250,17250,0
|
|
20241119,175600,899244820,17250,17250,17250,17250,0
|
|
20241119,175500,899244820,17250,17250,17250,17250,0
|
|
20241119,175400,899244820,17250,17250,17250,17250,0
|
|
20241119,175300,899244820,17250,17250,17250,17250,0
|
|
20241119,175200,899244820,17250,17250,17250,17250,0
|
|
20241119,175100,899244820,17250,17250,17250,17250,0
|
|
20241119,175000,899244820,17250,17250,17250,17250,0
|
|
20241119,174900,899244820,17250,17250,17250,17250,0
|
|
20241119,174800,899244820,17250,17250,17250,17250,0
|
|
20241119,174700,899244820,17250,17250,17250,17250,0
|
|
20241119,174600,899244820,17250,17250,17250,17250,0
|
|
20241119,174500,899244820,17250,17250,17250,17250,0
|
|
20241119,174400,899244820,17250,17250,17250,17250,0
|
|
20241119,174300,899244820,17250,17250,17250,17250,0
|
|
20241119,174200,899244820,17250,17250,17250,17250,0
|
|
20241119,174100,899244820,17250,17250,17250,17250,0
|
|
20241119,174000,899244820,17250,17250,17250,17250,0
|
|
20241119,173900,899244820,17250,17250,17250,17250,0
|
|
20241119,173800,899244820,17250,17250,17250,17250,0
|
|
20241119,173700,899244820,17250,17250,17250,17250,0
|
|
20241119,173600,899244820,17250,17250,17250,17250,0
|
|
20241119,173500,899244820,17250,17250,17250,17250,0
|
|
20241119,173400,899244820,17250,17250,17250,17250,0
|
|
20241119,173300,899244820,17250,17250,17250,17250,0
|
|
20241119,173200,899244820,17250,17250,17250,17250,0
|
|
20241119,173100,899244820,17250,17250,17250,17250,0
|
|
20241119,173000,899244820,17250,17250,17250,17250,0
|
|
20241119,172900,899244820,17250,17250,17250,17250,0
|
|
20241119,172800,899244820,17250,17250,17250,17250,974
|
|
20241119,172700,899244820,17250,17250,17250,17250,0
|
|
20241119,172600,899244820,17250,17250,17250,17250,0
|
|
20241119,172500,899244820,17250,17250,17250,17250,0
|
|
20241119,172400,899244820,17250,17250,17250,17250,0
|
|
20241119,172300,899244820,17250,17250,17250,17250,0
|
|
20241119,172200,899244820,17250,17250,17250,17250,0
|
|
20241119,172100,899244820,17250,17250,17250,17250,0
|
|
20241119,172000,899244820,17250,17250,17250,17250,0
|
|
20241119,171900,899244820,17250,17250,17250,17250,0
|
|
20241119,171800,899244820,17250,17250,17250,17250,0
|
|
20241119,171700,899244820,17250,17250,17250,17250,0
|
|
20241119,171600,899244820,17250,17250,17250,17250,0
|
|
20241119,171500,899244820,17250,17250,17250,17250,0
|
|
20241119,171400,899244820,17250,17250,17250,17250,0
|
|
20241119,171300,899244820,17250,17250,17250,17250,0
|
|
20241119,171200,899244820,17250,17250,17250,17250,0
|
|
20241119,171100,899244820,17250,17250,17250,17250,0
|
|
20241119,171000,899244820,17250,17250,17250,17250,0
|
|
20241119,170900,899244820,17250,17250,17250,17250,0
|
|
20241119,170800,899244820,17250,17250,17250,17250,0
|
|
20241119,170700,899244820,17250,17250,17250,17250,0
|
|
20241119,170600,899244820,17250,17250,17250,17250,0
|
|
20241119,170500,899244820,17250,17250,17250,17250,0
|
|
20241119,170400,899244820,17250,17250,17250,17250,0
|
|
20241119,170300,899244820,17250,17250,17250,17250,0
|
|
20241119,170200,899244820,17250,17250,17250,17250,0
|
|
20241119,170100,899244820,17250,17250,17250,17250,0
|
|
20241119,170000,899244820,17250,17250,17250,17250,0
|
|
20241119,165900,899244820,17250,17250,17250,17250,0
|
|
20241119,165800,899244820,17250,17250,17250,17250,974
|
|
20241119,165700,899244820,17250,17250,17250,17250,0
|
|
20241119,165600,899244820,17250,17250,17250,17250,0
|
|
20241119,165500,899244820,17250,17250,17250,17250,0
|
|
20241119,165400,899244820,17250,17250,17250,17250,0
|
|
20241119,165300,899244820,17250,17250,17250,17250,0
|
|
20241119,165200,899244820,17250,17250,17250,17250,0
|
|
20241119,165100,899244820,17250,17250,17250,17250,0
|
|
20241119,165000,899244820,17250,17250,17250,17250,0
|
|
20241119,164900,899244820,17250,17250,17250,17250,0
|
|
20241119,164800,899244820,17250,17250,17250,17250,0
|
|
20241119,164700,899244820,17250,17250,17250,17250,0
|
|
20241119,164600,899244820,17250,17250,17250,17250,0
|
|
20241119,164500,899244820,17250,17250,17250,17250,0
|
|
20241119,164400,899244820,17250,17250,17250,17250,0
|
|
20241119,164300,899244820,17250,17250,17250,17250,0
|
|
20241119,164200,899244820,17250,17250,17250,17250,0
|
|
20241119,164100,899244820,17250,17250,17250,17250,0
|
|
20241119,164000,899244820,17250,17250,17250,17250,0
|
|
20241119,163900,899244820,17250,17250,17250,17250,0
|
|
20241119,163800,899244820,17250,17250,17250,17250,0
|
|
20241119,163700,899244820,17250,17250,17250,17250,0
|
|
20241119,163600,899244820,17250,17250,17250,17250,0
|
|
20241119,163500,899244820,17250,17250,17250,17250,0
|
|
20241119,163400,899244820,17250,17250,17250,17250,0
|
|
20241119,163300,899244820,17250,17250,17250,17250,0
|
|
20241119,163200,899244820,17250,17250,17250,17250,0
|
|
20241119,163100,899244820,17250,17250,17250,17250,0
|
|
20241119,163000,899244820,17250,17250,17250,17250,0
|
|
20241119,162900,899244820,17250,17250,17250,17250,0
|
|
20241119,162800,899244820,17250,17250,17250,17250,974
|
|
20241119,162700,899244820,17250,17250,17250,17250,0
|
|
20241119,162600,899244820,17250,17250,17250,17250,0
|
|
20241119,162500,899244820,17250,17250,17250,17250,0
|
|
20241119,162400,899244820,17250,17250,17250,17250,0
|
|
20241119,162300,899244820,17250,17250,17250,17250,0
|
|
20241119,162200,899244820,17250,17250,17250,17250,0
|
|
20241119,162100,899244820,17250,17250,17250,17250,0
|
|
20241119,162000,899244820,17250,17250,17250,17250,0
|
|
20241119,161900,899244820,17250,17250,17250,17250,0
|
|
20241119,161800,899244820,17250,17250,17250,17250,0
|
|
20241119,161700,899244820,17250,17250,17250,17250,0
|
|
20241119,161600,899244820,17250,17250,17250,17250,0
|
|
20241119,161500,899244820,17250,17250,17250,17250,0
|
|
20241119,161400,899244820,17250,17250,17250,17250,0
|
|
20241119,161300,899244820,17250,17250,17250,17250,0
|
|
20241119,161200,899244820,17250,17250,17250,17250,0
|
|
20241119,161100,899244820,17250,17250,17250,17250,0
|
|
20241119,161000,899244820,17250,17250,17250,17250,0
|
|
20241119,160900,899244820,17250,17250,17250,17250,0
|
|
20241119,160800,899244820,17250,17250,17250,17250,0
|
|
20241119,160700,899244820,17250,17250,17250,17250,0
|
|
20241119,160600,899244820,17250,17250,17250,17250,0
|
|
20241119,160500,899244820,17250,17250,17250,17250,0
|
|
20241119,160400,899244820,17250,17250,17250,17250,0
|
|
20241119,160300,899244820,17250,17250,17250,17250,0
|
|
20241119,160200,899244820,17250,17250,17250,17250,0
|
|
20241119,160100,899244820,17250,17250,17250,17250,0
|
|
20241119,160000,899244820,17250,17250,17250,17250,0
|
|
20241119,155900,899244820,17250,17250,17250,17250,0
|
|
20241119,155800,899244820,17250,17250,17250,17250,974
|
|
20241119,155700,899244820,17250,17250,17250,17250,0
|
|
20241119,155600,899244820,17250,17250,17250,17250,0
|
|
20241119,155500,899244820,17250,17250,17250,17250,0
|
|
20241119,155400,899244820,17250,17250,17250,17250,0
|
|
20241119,155300,899244820,17250,17250,17250,17250,0
|
|
20241119,155200,899244820,17250,17250,17250,17250,0
|
|
20241119,155100,899244820,17250,17250,17250,17250,0
|
|
20241119,155000,899244820,17250,17250,17250,17250,0
|
|
20241119,154900,899244820,17250,17250,17250,17250,0
|
|
20241119,154800,899244820,17250,17250,17250,17250,0
|
|
20241119,154700,899244820,17250,17250,17250,17250,0
|
|
20241119,154600,899244820,17250,17250,17250,17250,0
|
|
20241119,154500,899244820,17250,17250,17250,17250,0
|
|
20241119,154400,899244820,17250,17250,17250,17250,0
|
|
20241119,154300,899244820,17250,17250,17250,17250,0
|
|
20241119,154200,899244820,17250,17250,17250,17250,0
|
|
20241119,154100,899244820,17250,17250,17250,17250,0
|
|
20241119,154000,899244820,17250,17250,17250,17250,0
|
|
20241119,153900,899244820,17250,17250,17250,17250,0
|
|
20241119,153800,899244820,17250,17250,17250,17250,0
|
|
20241119,153700,899244820,17250,17250,17250,17250,0
|
|
20241119,153600,899244820,17250,17250,17250,17250,0
|
|
20241119,153500,899244820,17250,17250,17250,17250,0
|
|
20241119,153400,899244820,17250,17250,17250,17250,0
|
|
20241119,153300,899244820,17250,17250,17250,17250,0
|
|
20241119,153200,899244820,17250,17250,17250,17250,0
|
|
20241119,153100,899244820,17250,17250,17250,17250,0
|
|
20241119,153000,899244820,17250,17250,17250,17250,974
|
|
20241119,152900,882443320,17280,17280,17280,17280,0
|
|
20241119,152800,882443320,17280,17280,17280,17280,0
|
|
20241119,152700,882443320,17280,17280,17280,17280,0
|
|
20241119,152600,882443320,17280,17280,17280,17280,0
|
|
20241119,152500,882443320,17280,17280,17280,17280,0
|
|
20241119,152400,882443320,17280,17280,17280,17280,0
|
|
20241119,152300,882443320,17280,17280,17280,17280,0
|
|
20241119,152200,882443320,17280,17280,17280,17280,0
|
|
20241119,152100,882443320,17280,17280,17280,17280,0
|
|
20241119,152000,882443320,17280,17280,17280,17280,0
|
|
20241119,151900,882443320,17280,17280,17280,17280,41
|
|
20241119,151800,881734840,17270,17270,17270,17270,135
|
|
20241119,151700,879403390,17350,17350,17350,17350,0
|
|
20241119,151600,879403390,17350,17350,17350,17350,0
|
|
20241119,151500,879403390,17350,17270,17350,17270,703
|
|
20241119,151400,867247750,17270,17340,17340,17270,7
|
|
20241119,151300,867126510,17340,17290,17340,17270,502
|
|
20241119,151200,858455280,17280,17280,17280,17280,0
|
|
20241119,151100,858455280,17280,17280,17280,17280,0
|
|
20241119,151000,858455280,17280,17340,17340,17280,95
|
|
20241119,150900,856813440,17350,17350,17350,17350,1
|
|
20241119,150800,856796090,17260,17260,17260,17260,5
|
|
20241119,150700,856709790,17240,17240,17240,17240,1
|
|
20241119,150600,856692550,17230,17310,17320,17230,75
|
|
20241119,150500,855395160,17310,17280,17310,17280,604
|
|
20241119,150400,844951800,17280,17270,17280,17270,116
|
|
20241119,150300,842947330,17180,17180,17180,17180,1
|
|
20241119,150200,842930150,17130,17270,17270,17130,1160
|
|
20241119,150100,822986380,17280,17280,17280,17280,126
|
|
20241119,150000,820809100,17300,17240,17300,17240,446
|
|
20241119,145900,813099750,17240,17240,17240,17240,29
|
|
20241119,145800,812599790,17190,17190,17210,17190,119
|
|
20241119,145700,810551920,17230,17220,17230,17220,43
|
|
20241119,145600,809811230,17200,17210,17210,17180,1886
|
|
20241119,145500,777372940,17210,17210,17210,17210,0
|
|
20241119,145400,777372940,17210,17200,17210,17200,21
|
|
20241119,145300,777011540,17170,17170,17170,17170,0
|
|
20241119,145200,777011540,17170,17180,17180,17170,70
|
|
20241119,145100,775809080,17170,17180,17180,17170,29
|
|
20241119,145000,775311140,17170,17170,17170,17170,0
|
|
20241119,144900,775311140,17170,17170,17170,17170,0
|
|
20241119,144800,775311140,17170,17170,17170,17170,16
|
|
20241119,144700,775036420,17170,17140,17170,17140,390
|
|
20241119,144600,768345470,17140,17140,17140,17140,1
|
|
20241119,144500,768328330,17150,17150,17160,17150,155
|
|
20241119,144400,765669800,17160,17150,17160,17150,116
|
|
20241119,144300,763680340,17160,17160,17160,17160,46
|
|
20241119,144200,762890980,17160,17180,17180,17150,259
|
|
20241119,144100,758446420,17180,17190,17190,17180,27
|
|
20241119,144000,757982510,17200,17200,17200,17200,107
|
|
20241119,143900,756142110,17200,17160,17200,17160,266
|
|
20241119,143800,751573500,17150,17150,17150,17150,1
|
|
20241119,143700,751556350,17160,17160,17160,17160,73
|
|
20241119,143600,750303670,17160,17150,17160,17150,205
|
|
20241119,143500,746786690,17130,17130,17130,17130,0
|
|
20241119,143400,746786690,17130,17110,17130,17110,84
|
|
20241119,143300,745347810,17140,17140,17140,17140,14
|
|
20241119,143200,745107850,17140,17140,17140,17140,3
|
|
20241119,143100,745056430,17140,17150,17150,17140,64
|
|
20241119,143000,743959460,17060,17060,17060,17060,0
|
|
20241119,142900,743959460,17060,17130,17130,17060,663
|
|
20241119,142800,732612280,17130,17150,17150,17120,691
|
|
20241119,142700,720771240,17160,17160,17160,17160,233
|
|
20241119,142600,716772960,17190,17190,17190,17190,1
|
|
20241119,142500,716755770,17160,17200,17200,17160,1199
|
|
20241119,142400,696156410,17200,17200,17200,17200,34
|
|
20241119,142300,695571610,17200,17200,17200,17200,208
|
|
20241119,142200,691994010,17190,17200,17200,17190,284
|
|
20241119,142100,687111930,17220,17190,17220,17190,6
|
|
20241119,142000,687008730,17180,17180,17180,17180,0
|
|
20241119,141900,687008730,17180,17180,17180,17180,0
|
|
20241119,141800,687008730,17180,17220,17220,17180,1255
|
|
20241119,141700,665422340,17220,17220,17220,17220,42
|
|
20241119,141600,664699100,17230,17230,17230,17230,0
|
|
20241119,141500,664699100,17230,17230,17230,17230,106
|
|
20241119,141400,662872720,17240,17240,17240,17240,158
|
|
20241119,141300,660148800,17280,17280,17280,17280,0
|
|
20241119,141200,660148800,17280,17280,17280,17280,3
|
|
20241119,141100,660096960,17280,17280,17280,17280,0
|
|
20241119,141000,660096960,17280,17280,17280,17280,6
|
|
20241119,140900,659993280,17290,17290,17290,17290,0
|
|
20241119,140800,659993280,17290,17230,17290,17230,103
|
|
20241119,140700,658218470,17240,17240,17240,17240,1
|
|
20241119,140600,658201230,17240,17290,17290,17240,55
|
|
20241119,140500,657252980,17310,17310,17310,17310,0
|
|
20241119,140400,657252980,17310,17310,17310,17310,0
|
|
20241119,140300,657252980,17310,17310,17310,17310,0
|
|
20241119,140200,657252980,17310,17310,17310,17310,0
|
|
20241119,140100,657252980,17310,17250,17310,17250,200
|
|
20241119,140000,653793620,17220,17250,17250,17220,503
|
|
20241119,135900,645120890,17250,17250,17250,17250,5
|
|
20241119,135800,645034640,17250,17310,17310,17250,81
|
|
20241119,135700,643636630,17260,17270,17270,17260,185
|
|
20241119,135600,640443450,17270,17270,17270,17270,163
|
|
20241119,135500,637628440,17270,17270,17270,17270,31
|
|
20241119,135400,637093070,17280,17310,17310,17280,160
|
|
20241119,135300,634327290,17330,17330,17330,17330,0
|
|
20241119,135200,634327290,17330,17330,17330,17330,0
|
|
20241119,135100,634327290,17330,17330,17330,17330,0
|
|
20241119,135000,634327290,17330,17350,17350,17330,5
|
|
20241119,134900,634240580,17370,17370,17370,17370,0
|
|
20241119,134800,634240580,17370,17370,17370,17370,0
|
|
20241119,134700,634240580,17370,17370,17370,17370,5
|
|
20241119,134600,634153730,17290,17290,17290,17290,15
|
|
20241119,134500,633894380,17280,17280,17280,17280,51
|
|
20241119,134400,633013100,17280,17290,17290,17280,4
|
|
20241119,134300,632943960,17280,17280,17280,17280,0
|
|
20241119,134200,632943960,17280,17280,17280,17280,256
|
|
20241119,134100,628520280,17280,17270,17280,17260,512
|
|
20241119,134000,619678080,17280,17290,17290,17280,333
|
|
20241119,133900,613922760,17300,17300,17300,17300,3
|
|
20241119,133800,613870860,17300,17300,17300,17300,0
|
|
20241119,133700,613870860,17300,17290,17300,17290,2
|
|
20241119,133600,613836270,17300,17300,17300,17300,0
|
|
20241119,133500,613836270,17300,17250,17300,17250,59
|
|
20241119,133400,612818020,17250,17320,17320,17250,2283
|
|
20241119,133300,573331590,17320,17350,17350,17320,1239
|
|
20241119,133200,551852280,17360,17380,17380,17360,331
|
|
20241119,133100,546104070,17380,17380,17380,17380,8
|
|
20241119,133000,545965030,17380,17380,17380,17380,80
|
|
20241119,132900,544574630,17380,17390,17390,17380,350
|
|
20241119,132800,538488240,17390,17390,17390,17390,40
|
|
20241119,132700,537792640,17390,17410,17410,17390,1264
|
|
20241119,132600,515795190,17430,17450,17450,17420,639
|
|
20241119,132500,504650320,17450,17460,17460,17450,113
|
|
20241119,132400,502677470,17440,17440,17440,17440,0
|
|
20241119,132300,502677470,17440,17440,17440,17440,0
|
|
20241119,132200,502677470,17440,17440,17440,17440,0
|
|
20241119,132100,502677470,17440,17440,17440,17440,0
|
|
20241119,132000,502677470,17440,17440,17440,17440,0
|
|
20241119,131900,502677470,17440,17440,17440,17440,0
|
|
20241119,131800,502677470,17440,17440,17440,17440,0
|
|
20241119,131700,502677470,17440,17440,17440,17440,1
|
|
20241119,131600,502660030,17450,17450,17450,17450,0
|
|
20241119,131500,502660030,17450,17460,17460,17450,318
|
|
20241119,131400,497108820,17500,17500,17500,17500,34
|
|
20241119,131300,496513820,17460,17460,17460,17460,0
|
|
20241119,131200,496513820,17460,17460,17460,17460,0
|
|
20241119,131100,496513820,17460,17460,17460,17460,10
|
|
20241119,131000,496339220,17500,17500,17500,17500,0
|
|
20241119,130900,496339220,17500,17500,17500,17500,0
|
|
20241119,130800,496339220,17500,17500,17500,17500,0
|
|
20241119,130700,496339220,17500,17500,17500,17500,1
|
|
20241119,130600,496321720,17500,17470,17500,17470,127
|
|
20241119,130500,494101900,17470,17460,17470,17460,240
|
|
20241119,130400,489911490,17460,17460,17460,17460,0
|
|
20241119,130300,489911490,17460,17460,17460,17460,0
|
|
20241119,130200,489911490,17460,17460,17460,17460,0
|
|
20241119,130100,489911490,17460,17460,17460,17460,2
|
|
20241119,130000,489876570,17460,17460,17460,17460,30
|
|
20241119,125900,489352770,17490,17490,17490,17490,1
|
|
20241119,125800,489335280,17490,17490,17490,17490,1
|
|
20241119,125700,489317790,17450,17450,17450,17450,54
|
|
20241119,125600,488375490,17450,17450,17450,17450,56
|
|
20241119,125500,487398290,17450,17450,17450,17450,0
|
|
20241119,125400,487398290,17450,17490,17490,17430,10
|
|
20241119,125300,487223630,17500,17500,17500,17500,2
|
|
20241119,125200,487188630,17430,17420,17430,17420,226
|
|
20241119,125100,483249530,17410,17420,17420,17410,2
|
|
20241119,125000,483214700,17410,17410,17410,17410,18
|
|
20241119,124900,482901320,17410,17410,17410,17410,211
|
|
20241119,124800,479227810,17410,17420,17420,17410,6
|
|
20241119,124700,479123300,17420,17420,17420,17420,1
|
|
20241119,124600,479105880,17430,17430,17430,17430,0
|
|
20241119,124500,479105880,17430,17420,17430,17420,11
|
|
20241119,124400,478914180,17430,17430,17430,17430,0
|
|
20241119,124300,478914180,17430,17410,17430,17410,191
|
|
20241119,124200,475586820,17420,17420,17420,17420,172
|
|
20241119,124100,472590580,17420,17440,17440,17420,295
|
|
20241119,124000,467449720,17440,17440,17440,17440,0
|
|
20241119,123900,467449720,17440,17450,17450,17440,250
|
|
20241119,123800,463089130,17500,17500,17500,17500,0
|
|
20241119,123700,463089130,17500,17500,17500,17500,7
|
|
20241119,123600,462966630,17450,17450,17450,17450,200
|
|
20241119,123500,459476630,17500,17500,17500,17500,0
|
|
20241119,123400,459476630,17500,17490,17500,17450,8
|
|
20241119,123300,459336860,17500,17500,17500,17500,5
|
|
20241119,123200,459249360,17500,17500,17500,17500,2
|
|
20241119,123100,459214360,17500,17500,17500,17500,3
|
|
20241119,123000,459161860,17500,17500,17500,17500,0
|
|
20241119,122900,459161860,17500,17460,17500,17460,407
|
|
20241119,122800,452055360,17500,17500,17500,17500,20
|
|
20241119,122700,451705360,17500,17500,17500,17500,2
|
|
20241119,122600,451670360,17510,17510,17510,17510,0
|
|
20241119,122500,451670360,17510,17500,17510,17500,152
|
|
20241119,122400,449010340,17500,17500,17500,17500,3
|
|
20241119,122300,448957840,17510,17510,17510,17510,0
|
|
20241119,122200,448957840,17510,17510,17510,17510,5
|
|
20241119,122100,448870290,17520,17520,17520,17520,0
|
|
20241119,122000,448870290,17520,17520,17520,17520,0
|
|
20241119,121900,448870290,17520,17520,17520,17520,1
|
|
20241119,121800,448852770,17510,17500,17510,17500,200
|
|
20241119,121700,445351580,17500,17500,17500,17500,64
|
|
20241119,121600,444231580,17500,17450,17500,17420,55
|
|
20241119,121500,443271690,17450,17450,17450,17450,5
|
|
20241119,121400,443184440,17450,17480,17500,17450,253
|
|
20241119,121300,438759840,17480,17460,17480,17460,297
|
|
20241119,121200,433571980,17450,17460,17460,17450,101
|
|
20241119,121100,431809520,17460,17460,17460,17460,0
|
|
20241119,121000,431809520,17460,17460,17460,17460,0
|
|
20241119,120900,431809520,17460,17460,17460,17460,7
|
|
20241119,120800,431687300,17460,17460,17460,17460,0
|
|
20241119,120700,431687300,17460,17450,17460,17450,54
|
|
20241119,120600,430744820,17420,17420,17420,17420,0
|
|
20241119,120500,430744820,17420,17420,17420,17420,1
|
|
20241119,120400,430727400,17420,17420,17420,17420,2
|
|
20241119,120300,430692560,17410,17410,17410,17410,0
|
|
20241119,120200,430692560,17410,17410,17410,17410,24
|
|
20241119,120100,430274720,17400,17410,17410,17400,70
|
|
20241119,120000,429056680,17410,17410,17410,17410,0
|
|
20241119,115900,429056680,17410,17410,17410,17410,0
|
|
20241119,115800,429056680,17410,17410,17410,17410,12
|
|
20241119,115700,428847760,17410,17410,17410,17410,3
|
|
20241119,115600,428795530,17410,17410,17410,17410,11
|
|
20241119,115500,428604020,17400,17400,17400,17400,0
|
|
20241119,115400,428604020,17400,17400,17400,17400,3
|
|
20241119,115300,428551820,17400,17400,17400,17400,0
|
|
20241119,115200,428551820,17400,17400,17400,17400,0
|
|
20241119,115100,428551820,17400,17400,17400,17400,90
|
|
20241119,115000,426985820,17400,17400,17400,17400,0
|
|
20241119,114900,426985820,17400,17400,17400,17400,0
|
|
20241119,114800,426985820,17400,17400,17400,17400,0
|
|
20241119,114700,426985820,17400,17400,17400,17400,14
|
|
20241119,114600,426742220,17400,17390,17400,17390,32
|
|
20241119,114500,426185540,17390,17390,17390,17390,0
|
|
20241119,114400,426185540,17390,17390,17390,17390,1
|
|
20241119,114300,426168150,17380,17380,17380,17380,30
|
|
20241119,114200,425646750,17370,17370,17370,17370,4
|
|
20241119,114100,425577270,17400,17400,17400,17400,0
|
|
20241119,114000,425577270,17400,17400,17400,17400,0
|
|
20241119,113900,425577270,17400,17400,17400,17400,16
|
|
20241119,113800,425298870,17370,17370,17370,17370,0
|
|
20241119,113700,425298870,17370,17370,17370,17360,163
|
|
20241119,113600,422468170,17360,17360,17360,17360,6
|
|
20241119,113500,422364010,17350,17350,17350,17350,19
|
|
20241119,113400,422034360,17370,17370,17370,17370,1
|
|
20241119,113300,422016990,17370,17360,17370,17360,74
|
|
20241119,113200,420732310,17340,17340,17340,17340,10
|
|
20241119,113100,420558910,17340,17340,17340,17340,2
|
|
20241119,113000,420524230,17340,17340,17340,17340,0
|
|
20241119,112900,420524230,17340,17340,17340,17340,4
|
|
20241119,112800,420454870,17350,17350,17350,17350,80
|
|
20241119,112700,419066870,17350,17350,17350,17350,21
|
|
20241119,112600,418702520,17340,17350,17350,17340,117
|
|
20241119,112500,416672690,17350,17360,17360,17350,177
|
|
20241119,112400,413600100,17360,17360,17360,17360,0
|
|
20241119,112300,413600100,17360,17360,17360,17360,0
|
|
20241119,112200,413600100,17360,17370,17370,17360,108
|
|
20241119,112100,411725050,17370,17370,17370,17370,0
|
|
20241119,112000,411725050,17370,17370,17370,17370,0
|
|
20241119,111900,411725050,17370,17370,17370,17370,0
|
|
20241119,111800,411725050,17370,17370,17370,17370,1
|
|
20241119,111700,411707680,17370,17370,17370,17370,0
|
|
20241119,111600,411707680,17370,17370,17370,17370,9
|
|
20241119,111500,411551350,17370,17400,17400,17370,2
|
|
20241119,111400,411516580,17400,17360,17400,17360,89
|
|
20241119,111300,409970180,17400,17400,17400,17400,0
|
|
20241119,111200,409970180,17400,17400,17400,17400,0
|
|
20241119,111100,409970180,17400,17400,17400,17400,0
|
|
20241119,111000,409970180,17400,17400,17400,17400,3
|
|
20241119,110900,409917980,17360,17370,17370,17330,310
|
|
20241119,110800,404536670,17400,17370,17400,17370,104
|
|
20241119,110700,402730160,17410,17410,17410,17410,7
|
|
20241119,110600,402608290,17360,17360,17360,17360,12
|
|
20241119,110500,402399970,17360,17360,17360,17360,20
|
|
20241119,110400,402052770,17330,17360,17430,17330,888
|
|
20241119,110300,386648810,17470,17470,17470,17370,917
|
|
20241119,110200,370716390,17400,17440,17440,17400,111
|
|
20241119,110100,368784950,17470,17470,17470,17470,549
|
|
20241119,110000,359193920,17470,17470,17470,17470,1
|
|
20241119,105900,359176450,17380,17380,17380,17380,0
|
|
20241119,105800,359176450,17380,17380,17380,17380,0
|
|
20241119,105700,359176450,17380,17390,17390,17380,544
|
|
20241119,105600,349720710,17480,17400,17480,17390,108
|
|
20241119,105500,347842480,17400,17410,17490,17400,137
|
|
20241119,105400,345458530,17410,17500,17500,17410,136
|
|
20241119,105300,343090680,17500,17410,17500,17410,31
|
|
20241119,105200,342549440,17410,17410,17410,17410,76
|
|
20241119,105100,341226280,17510,17510,17510,17510,0
|
|
20241119,105000,341226280,17510,17510,17510,17510,0
|
|
20241119,104900,341226280,17510,17450,17510,17410,370
|
|
20241119,104800,334776660,17450,17460,17460,17450,52
|
|
20241119,104700,333869240,17460,17450,17460,17450,3
|
|
20241119,104600,333816880,17460,17460,17460,17460,1
|
|
20241119,104500,333799420,17450,17460,17460,17450,8
|
|
20241119,104400,333659810,17450,17450,17450,17450,0
|
|
20241119,104300,333659810,17450,17450,17450,17450,2
|
|
20241119,104200,333624910,17450,17510,17510,17450,94
|
|
20241119,104100,331982220,17480,17480,17480,17480,2
|
|
20241119,104000,331947260,17480,17500,17510,17480,16
|
|
20241119,103900,331667450,17500,17500,17500,17500,0
|
|
20241119,103800,331667450,17500,17490,17500,17490,50
|
|
20241119,103700,330792540,17490,17490,17490,17490,10
|
|
20241119,103600,330617640,17490,17490,17490,17490,1
|
|
20241119,103500,330600150,17480,17480,17480,17480,30
|
|
20241119,103400,330075750,17480,17480,17480,17480,60
|
|
20241119,103300,329026950,17430,17430,17430,17430,92
|
|
20241119,103200,327423390,17400,17420,17420,17400,390
|
|
20241119,103100,320635380,17430,17430,17430,17430,14
|
|
20241119,103000,320391360,17430,17430,17430,17430,1
|
|
20241119,102900,320373930,17420,17420,17420,17420,0
|
|
20241119,102800,320373930,17420,17430,17430,17420,212
|
|
20241119,102700,316678880,17430,17430,17430,17430,1
|
|
20241119,102600,316661450,17420,17420,17420,17420,356
|
|
20241119,102500,310459930,17410,17410,17410,17410,1
|
|
20241119,102400,310442520,17420,17410,17420,17410,20
|
|
20241119,102300,310094280,17410,17440,17440,17410,89
|
|
20241119,102200,308543210,17430,17450,17480,17430,214
|
|
20241119,102100,304805330,17460,17460,17460,17460,0
|
|
20241119,102000,304805330,17460,17460,17460,17460,2
|
|
20241119,101900,304770410,17460,17410,17460,17410,65
|
|
20241119,101800,303636160,17440,17440,17440,17440,0
|
|
20241119,101700,303636160,17440,17440,17440,17440,0
|
|
20241119,101600,303636160,17440,17440,17440,17440,23
|
|
20241119,101500,303235040,17460,17460,17460,17460,7
|
|
20241119,101400,303112820,17460,17460,17460,17450,66
|
|
20241119,101300,301960560,17350,17350,17350,17350,0
|
|
20241119,101200,301960560,17350,17360,17360,17350,30
|
|
20241119,101100,301440000,17460,17460,17460,17460,5
|
|
20241119,101000,301352700,17450,17360,17450,17350,53
|
|
20241119,100900,300432600,17380,17380,17380,17380,1
|
|
20241119,100800,300415220,17350,17380,17380,17350,100
|
|
20241119,100700,298680190,17380,17350,17380,17350,13
|
|
20241119,100600,298454610,17350,17350,17350,17350,28
|
|
20241119,100500,297968810,17350,17370,17370,17350,326
|
|
20241119,100400,292311340,17370,17380,17380,17370,80
|
|
20241119,100300,290921210,17380,17400,17400,17380,153
|
|
20241119,100200,288260740,17400,17480,17480,17400,3
|
|
20241119,100100,288208460,17400,17400,17400,17400,10
|
|
20241119,100000,288034460,17480,17470,17480,17470,31
|
|
20241119,095900,287492880,17480,17480,17480,17480,0
|
|
20241119,095800,287492880,17480,17480,17480,17480,5
|
|
20241119,095700,287405480,17480,17480,17480,17480,10
|
|
20241119,095600,287230680,17480,17480,17480,17480,32
|
|
20241119,095500,286671320,17480,17470,17480,17470,253
|
|
20241119,095400,282248990,17480,17480,17480,17480,2
|
|
20241119,095300,282214030,17500,17500,17500,17500,400
|
|
20241119,095200,275214030,17500,17390,17520,17390,17
|
|
20241119,095100,274917620,17350,17350,17350,17350,45
|
|
20241119,095000,274136870,17350,17330,17350,17330,86
|
|
20241119,094900,272646470,17320,17330,17330,17320,101
|
|
20241119,094800,270896270,17320,17330,17330,17320,10
|
|
20241119,094700,270723060,17320,17340,17340,17320,222
|
|
20241119,094600,266876340,17340,17380,17380,17340,1151
|
|
20241119,094500,246896540,17390,17380,17400,17380,102
|
|
20241119,094400,245123750,17370,17450,17450,17350,2172
|
|
20241119,094300,207341180,17500,17490,17500,17490,203
|
|
20241119,094200,203789600,17490,17490,17490,17490,0
|
|
20241119,094100,203789600,17490,17490,17490,17490,2
|
|
20241119,094000,203754620,17440,17440,17440,17440,50
|
|
20241119,093900,202882620,17430,17430,17430,17430,0
|
|
20241119,093800,202882620,17430,17430,17430,17430,0
|
|
20241119,093700,202882620,17430,17430,17430,17430,149
|
|
20241119,093600,200285550,17430,17460,17490,17430,133
|
|
20241119,093500,197966490,17430,17430,17430,17430,77
|
|
20241119,093400,196624380,17480,17480,17480,17430,551
|
|
20241119,093300,187019350,17490,17430,17490,17430,15
|
|
20241119,093200,186757840,17420,17420,17420,17420,0
|
|
20241119,093100,186757840,17420,17420,17420,17420,0
|
|
20241119,093000,186757840,17420,17430,17430,17420,204
|
|
20241119,092900,183203480,17430,17430,17430,17430,163
|
|
20241119,092800,180362390,17500,17520,17520,17500,21
|
|
20241119,092700,179994530,17530,17530,17530,17530,17
|
|
20241119,092600,179696520,17520,17560,17560,17520,507
|
|
20241119,092500,170794640,17560,17520,17560,17520,46
|
|
20241119,092400,169987290,17520,17420,17520,17420,39
|
|
20241119,092300,169304650,17400,17400,17400,17400,150
|
|
20241119,092200,166694650,17400,17430,17430,17390,478
|
|
20241119,092100,158374250,17500,17500,17510,17500,69
|
|
20241119,092000,157166390,17450,17500,17500,17450,31
|
|
20241119,091900,156623940,17500,17500,17500,17500,264
|
|
20241119,091800,152003940,17400,17410,17410,17400,181
|
|
20241119,091700,148853850,17460,17460,17460,17460,40
|
|
20241119,091600,148155450,17490,17460,17490,17460,266
|
|
20241119,091500,143508050,17380,17380,17380,17380,110
|
|
20241119,091400,141596250,17370,17370,17370,17370,2
|
|
20241119,091300,141561510,17350,17370,17370,17350,684
|
|
20241119,091200,129684110,17350,17400,17400,17350,1760
|
|
20241119,091100,99108410,17400,17420,17420,17400,206
|
|
20241119,091000,95522560,17420,17440,17440,17410,575
|
|
20241119,090900,85501090,17430,17430,17430,17430,133
|
|
20241119,090800,83182900,17430,17490,17490,17430,3
|
|
20241119,090700,83130550,17410,17600,17600,17410,572
|
|
20241119,090600,73144540,17600,17600,17600,17500,336
|
|
20241119,090500,67261210,17510,17530,17530,17510,123
|
|
20241119,090400,65107240,17610,17600,17610,17510,1884
|
|
20241119,090300,32053040,17610,17560,17610,17560,428
|
|
20241119,090200,24535560,17560,17530,17670,17530,619
|
|
20241119,090100,13610480,17530,17670,17670,17530,220
|
|
20241119,090000,9741180,17520,17520,17520,17520,554
|