759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,213600,1720672330,16550,16550,16550,16550,3776
|
|
20241121,213500,1720672330,16550,16550,16550,16550,0
|
|
20241121,213400,1720672330,16550,16550,16550,16550,0
|
|
20241121,213300,1720672330,16550,16550,16550,16550,0
|
|
20241121,213200,1720672330,16550,16550,16550,16550,0
|
|
20241121,213100,1720672330,16550,16550,16550,16550,0
|
|
20241121,213000,1720672330,16550,16550,16550,16550,0
|
|
20241121,212900,1720672330,16550,16550,16550,16550,0
|
|
20241121,212800,1720672330,16550,16550,16550,16550,0
|
|
20241121,212700,1720672330,16550,16550,16550,16550,0
|
|
20241121,212600,1720672330,16550,16550,16550,16550,0
|
|
20241121,212500,1720672330,16550,16550,16550,16550,0
|
|
20241121,212400,1720672330,16550,16550,16550,16550,0
|
|
20241121,212300,1720672330,16550,16550,16550,16550,0
|
|
20241121,212200,1720672330,16550,16550,16550,16550,0
|
|
20241121,212100,1720672330,16550,16550,16550,16550,0
|
|
20241121,212000,1720672330,16550,16550,16550,16550,0
|
|
20241121,211900,1720672330,16550,16550,16550,16550,0
|
|
20241121,211800,1720672330,16550,16550,16550,16550,0
|
|
20241121,211700,1720672330,16550,16550,16550,16550,0
|
|
20241121,211600,1720672330,16550,16550,16550,16550,0
|
|
20241121,211500,1720672330,16550,16550,16550,16550,0
|
|
20241121,211400,1720672330,16550,16550,16550,16550,0
|
|
20241121,211300,1720672330,16550,16550,16550,16550,0
|
|
20241121,211200,1720672330,16550,16550,16550,16550,0
|
|
20241121,211100,1720672330,16550,16550,16550,16550,0
|
|
20241121,211000,1720672330,16550,16550,16550,16550,0
|
|
20241121,210900,1720672330,16550,16550,16550,16550,0
|
|
20241121,210800,1720672330,16550,16550,16550,16550,0
|
|
20241121,210700,1720672330,16550,16550,16550,16550,0
|
|
20241121,210600,1720672330,16550,16550,16550,16550,3776
|
|
20241121,210500,1720672330,16550,16550,16550,16550,0
|
|
20241121,210400,1720672330,16550,16550,16550,16550,0
|
|
20241121,210300,1720672330,16550,16550,16550,16550,0
|
|
20241121,210200,1720672330,16550,16550,16550,16550,0
|
|
20241121,210100,1720672330,16550,16550,16550,16550,0
|
|
20241121,210000,1720672330,16550,16550,16550,16550,0
|
|
20241121,205900,1720672330,16550,16550,16550,16550,0
|
|
20241121,205800,1720672330,16550,16550,16550,16550,0
|
|
20241121,205700,1720672330,16550,16550,16550,16550,0
|
|
20241121,205600,1720672330,16550,16550,16550,16550,0
|
|
20241121,205500,1720672330,16550,16550,16550,16550,0
|
|
20241121,205400,1720672330,16550,16550,16550,16550,0
|
|
20241121,205300,1720672330,16550,16550,16550,16550,0
|
|
20241121,205200,1720672330,16550,16550,16550,16550,0
|
|
20241121,205100,1720672330,16550,16550,16550,16550,0
|
|
20241121,205000,1720672330,16550,16550,16550,16550,0
|
|
20241121,204900,1720672330,16550,16550,16550,16550,0
|
|
20241121,204800,1720672330,16550,16550,16550,16550,0
|
|
20241121,204700,1720672330,16550,16550,16550,16550,0
|
|
20241121,204600,1720672330,16550,16550,16550,16550,0
|
|
20241121,204500,1720672330,16550,16550,16550,16550,0
|
|
20241121,204400,1720672330,16550,16550,16550,16550,0
|
|
20241121,204300,1720672330,16550,16550,16550,16550,0
|
|
20241121,204200,1720672330,16550,16550,16550,16550,0
|
|
20241121,204100,1720672330,16550,16550,16550,16550,0
|
|
20241121,204000,1720672330,16550,16550,16550,16550,0
|
|
20241121,203900,1720672330,16550,16550,16550,16550,0
|
|
20241121,203800,1720672330,16550,16550,16550,16550,0
|
|
20241121,203700,1720672330,16550,16550,16550,16550,0
|
|
20241121,203600,1720672330,16550,16550,16550,16550,3776
|
|
20241121,203500,1720672330,16550,16550,16550,16550,0
|
|
20241121,203400,1720672330,16550,16550,16550,16550,0
|
|
20241121,203300,1720672330,16550,16550,16550,16550,0
|
|
20241121,203200,1720672330,16550,16550,16550,16550,0
|
|
20241121,203100,1720672330,16550,16550,16550,16550,0
|
|
20241121,203000,1720672330,16550,16550,16550,16550,0
|
|
20241121,202900,1720672330,16550,16550,16550,16550,0
|
|
20241121,202800,1720672330,16550,16550,16550,16550,0
|
|
20241121,202700,1720672330,16550,16550,16550,16550,0
|
|
20241121,202600,1720672330,16550,16550,16550,16550,0
|
|
20241121,202500,1720672330,16550,16550,16550,16550,0
|
|
20241121,202400,1720672330,16550,16550,16550,16550,0
|
|
20241121,202300,1720672330,16550,16550,16550,16550,0
|
|
20241121,202200,1720672330,16550,16550,16550,16550,0
|
|
20241121,202100,1720672330,16550,16550,16550,16550,0
|
|
20241121,202000,1720672330,16550,16550,16550,16550,0
|
|
20241121,201900,1720672330,16550,16550,16550,16550,0
|
|
20241121,201800,1720672330,16550,16550,16550,16550,0
|
|
20241121,201700,1720672330,16550,16550,16550,16550,0
|
|
20241121,201600,1720672330,16550,16550,16550,16550,0
|
|
20241121,201500,1720672330,16550,16550,16550,16550,0
|
|
20241121,201400,1720672330,16550,16550,16550,16550,0
|
|
20241121,201300,1720672330,16550,16550,16550,16550,0
|
|
20241121,201200,1720672330,16550,16550,16550,16550,0
|
|
20241121,201100,1720672330,16550,16550,16550,16550,0
|
|
20241121,201000,1720672330,16550,16550,16550,16550,0
|
|
20241121,200900,1720672330,16550,16550,16550,16550,0
|
|
20241121,200800,1720672330,16550,16550,16550,16550,0
|
|
20241121,200700,1720672330,16550,16550,16550,16550,0
|
|
20241121,200600,1720672330,16550,16550,16550,16550,3776
|
|
20241121,200500,1720672330,16550,16550,16550,16550,0
|
|
20241121,200400,1720672330,16550,16550,16550,16550,0
|
|
20241121,200300,1720672330,16550,16550,16550,16550,0
|
|
20241121,200200,1720672330,16550,16550,16550,16550,0
|
|
20241121,200100,1720672330,16550,16550,16550,16550,0
|
|
20241121,200000,1720672330,16550,16550,16550,16550,0
|
|
20241121,195900,1720672330,16550,16550,16550,16550,0
|
|
20241121,195800,1720672330,16550,16550,16550,16550,0
|
|
20241121,195700,1720672330,16550,16550,16550,16550,0
|
|
20241121,195600,1720672330,16550,16550,16550,16550,0
|
|
20241121,195500,1720672330,16550,16550,16550,16550,0
|
|
20241121,195400,1720672330,16550,16550,16550,16550,0
|
|
20241121,195300,1720672330,16550,16550,16550,16550,0
|
|
20241121,195200,1720672330,16550,16550,16550,16550,0
|
|
20241121,195100,1720672330,16550,16550,16550,16550,0
|
|
20241121,195000,1720672330,16550,16550,16550,16550,0
|
|
20241121,194900,1720672330,16550,16550,16550,16550,0
|
|
20241121,194800,1720672330,16550,16550,16550,16550,0
|
|
20241121,194700,1720672330,16550,16550,16550,16550,0
|
|
20241121,194600,1720672330,16550,16550,16550,16550,0
|
|
20241121,194500,1720672330,16550,16550,16550,16550,0
|
|
20241121,194400,1720672330,16550,16550,16550,16550,0
|
|
20241121,194300,1720672330,16550,16550,16550,16550,0
|
|
20241121,194200,1720672330,16550,16550,16550,16550,0
|
|
20241121,194100,1720672330,16550,16550,16550,16550,0
|
|
20241121,194000,1720672330,16550,16550,16550,16550,0
|
|
20241121,193900,1720672330,16550,16550,16550,16550,0
|
|
20241121,193800,1720672330,16550,16550,16550,16550,0
|
|
20241121,193700,1720672330,16550,16550,16550,16550,0
|
|
20241121,193600,1720672330,16550,16550,16550,16550,3776
|
|
20241121,193500,1720672330,16550,16550,16550,16550,0
|
|
20241121,193400,1720672330,16550,16550,16550,16550,0
|
|
20241121,193300,1720672330,16550,16550,16550,16550,0
|
|
20241121,193200,1720672330,16550,16550,16550,16550,0
|
|
20241121,193100,1720672330,16550,16550,16550,16550,0
|
|
20241121,193000,1720672330,16550,16550,16550,16550,0
|
|
20241121,192900,1720672330,16550,16550,16550,16550,0
|
|
20241121,192800,1720672330,16550,16550,16550,16550,0
|
|
20241121,192700,1720672330,16550,16550,16550,16550,0
|
|
20241121,192600,1720672330,16550,16550,16550,16550,0
|
|
20241121,192500,1720672330,16550,16550,16550,16550,0
|
|
20241121,192400,1720672330,16550,16550,16550,16550,0
|
|
20241121,192300,1720672330,16550,16550,16550,16550,0
|
|
20241121,192200,1720672330,16550,16550,16550,16550,0
|
|
20241121,192100,1720672330,16550,16550,16550,16550,0
|
|
20241121,192000,1720672330,16550,16550,16550,16550,0
|
|
20241121,191900,1720672330,16550,16550,16550,16550,0
|
|
20241121,191800,1720672330,16550,16550,16550,16550,0
|
|
20241121,191700,1720672330,16550,16550,16550,16550,0
|
|
20241121,191600,1720672330,16550,16550,16550,16550,0
|
|
20241121,191500,1720672330,16550,16550,16550,16550,0
|
|
20241121,191400,1720672330,16550,16550,16550,16550,0
|
|
20241121,191300,1720672330,16550,16550,16550,16550,0
|
|
20241121,191200,1720672330,16550,16550,16550,16550,0
|
|
20241121,191100,1720672330,16550,16550,16550,16550,0
|
|
20241121,191000,1720672330,16550,16550,16550,16550,0
|
|
20241121,190900,1720672330,16550,16550,16550,16550,0
|
|
20241121,190800,1720672330,16550,16550,16550,16550,0
|
|
20241121,190700,1720672330,16550,16550,16550,16550,0
|
|
20241121,190600,1720672330,16550,16550,16550,16550,3776
|
|
20241121,190500,1720672330,16550,16550,16550,16550,0
|
|
20241121,190400,1720672330,16550,16550,16550,16550,0
|
|
20241121,190300,1720672330,16550,16550,16550,16550,0
|
|
20241121,190200,1720672330,16550,16550,16550,16550,0
|
|
20241121,190100,1720672330,16550,16550,16550,16550,0
|
|
20241121,190000,1720672330,16550,16550,16550,16550,0
|
|
20241121,185900,1720672330,16550,16550,16550,16550,0
|
|
20241121,185800,1720672330,16550,16550,16550,16550,0
|
|
20241121,185700,1720672330,16550,16550,16550,16550,0
|
|
20241121,185600,1720672330,16550,16550,16550,16550,0
|
|
20241121,185500,1720672330,16550,16550,16550,16550,0
|
|
20241121,185400,1720672330,16550,16550,16550,16550,0
|
|
20241121,185300,1720672330,16550,16550,16550,16550,0
|
|
20241121,185200,1720672330,16550,16550,16550,16550,0
|
|
20241121,185100,1720672330,16550,16550,16550,16550,0
|
|
20241121,185000,1720672330,16550,16550,16550,16550,0
|
|
20241121,184900,1720672330,16550,16550,16550,16550,0
|
|
20241121,184800,1720672330,16550,16550,16550,16550,0
|
|
20241121,184700,1720672330,16550,16550,16550,16550,0
|
|
20241121,184600,1720672330,16550,16550,16550,16550,0
|
|
20241121,184500,1720672330,16550,16550,16550,16550,0
|
|
20241121,184400,1720672330,16550,16550,16550,16550,0
|
|
20241121,184300,1720672330,16550,16550,16550,16550,0
|
|
20241121,184200,1720672330,16550,16550,16550,16550,0
|
|
20241121,184100,1720672330,16550,16550,16550,16550,0
|
|
20241121,184000,1720672330,16550,16550,16550,16550,0
|
|
20241121,183900,1720672330,16550,16550,16550,16550,0
|
|
20241121,183800,1720672330,16550,16550,16550,16550,0
|
|
20241121,183700,1720672330,16550,16550,16550,16550,0
|
|
20241121,183600,1720672330,16550,16550,16550,16550,3776
|
|
20241121,183500,1720672330,16550,16550,16550,16550,0
|
|
20241121,183400,1720672330,16550,16550,16550,16550,0
|
|
20241121,183300,1720672330,16550,16550,16550,16550,0
|
|
20241121,183200,1720672330,16550,16550,16550,16550,0
|
|
20241121,183100,1720672330,16550,16550,16550,16550,0
|
|
20241121,183000,1720672330,16550,16550,16550,16550,0
|
|
20241121,182900,1720672330,16550,16550,16550,16550,0
|
|
20241121,182800,1720672330,16550,16550,16550,16550,0
|
|
20241121,182700,1720672330,16550,16550,16550,16550,0
|
|
20241121,182600,1720672330,16550,16550,16550,16550,0
|
|
20241121,182500,1720672330,16550,16550,16550,16550,0
|
|
20241121,182400,1720672330,16550,16550,16550,16550,0
|
|
20241121,182300,1720672330,16550,16550,16550,16550,0
|
|
20241121,182200,1720672330,16550,16550,16550,16550,0
|
|
20241121,182100,1720672330,16550,16550,16550,16550,0
|
|
20241121,182000,1720672330,16550,16550,16550,16550,0
|
|
20241121,181900,1720672330,16550,16550,16550,16550,0
|
|
20241121,181800,1720672330,16550,16550,16550,16550,0
|
|
20241121,181700,1720672330,16550,16550,16550,16550,0
|
|
20241121,181600,1720672330,16550,16550,16550,16550,0
|
|
20241121,181500,1720672330,16550,16550,16550,16550,0
|
|
20241121,181400,1720672330,16550,16550,16550,16550,0
|
|
20241121,181300,1720672330,16550,16550,16550,16550,0
|
|
20241121,181200,1720672330,16550,16550,16550,16550,0
|
|
20241121,181100,1720672330,16550,16550,16550,16550,0
|
|
20241121,181000,1720672330,16550,16550,16550,16550,0
|
|
20241121,180900,1720672330,16550,16550,16550,16550,0
|
|
20241121,180800,1720672330,16550,16550,16550,16550,0
|
|
20241121,180700,1720672330,16550,16550,16550,16550,0
|
|
20241121,180600,1720672330,16550,16550,16550,16550,3776
|
|
20241121,180500,1720672330,16550,16550,16550,16550,0
|
|
20241121,180400,1720672330,16550,16550,16550,16550,0
|
|
20241121,180300,1720672330,16550,16550,16550,16550,0
|
|
20241121,180200,1720672330,16550,16550,16550,16550,0
|
|
20241121,180100,1720672330,16550,16550,16550,16550,0
|
|
20241121,180000,1720672330,16550,16550,16550,16550,0
|
|
20241121,175900,1720672330,16550,16550,16550,16550,0
|
|
20241121,175800,1720672330,16550,16550,16550,16550,0
|
|
20241121,175700,1720672330,16550,16550,16550,16550,0
|
|
20241121,175600,1720672330,16550,16550,16550,16550,0
|
|
20241121,175500,1720672330,16550,16550,16550,16550,0
|
|
20241121,175400,1720672330,16550,16550,16550,16550,0
|
|
20241121,175300,1720672330,16550,16550,16550,16550,0
|
|
20241121,175200,1720672330,16550,16550,16550,16550,0
|
|
20241121,175100,1720672330,16550,16550,16550,16550,0
|
|
20241121,175000,1720672330,16550,16550,16550,16550,0
|
|
20241121,174900,1720672330,16550,16550,16550,16550,0
|
|
20241121,174800,1720672330,16550,16550,16550,16550,0
|
|
20241121,174700,1720672330,16550,16550,16550,16550,0
|
|
20241121,174600,1720672330,16550,16550,16550,16550,0
|
|
20241121,174500,1720672330,16550,16550,16550,16550,0
|
|
20241121,174400,1720672330,16550,16550,16550,16550,0
|
|
20241121,174300,1720672330,16550,16550,16550,16550,0
|
|
20241121,174200,1720672330,16550,16550,16550,16550,0
|
|
20241121,174100,1720672330,16550,16550,16550,16550,0
|
|
20241121,174000,1720672330,16550,16550,16550,16550,0
|
|
20241121,173900,1720672330,16550,16550,16550,16550,0
|
|
20241121,173800,1720672330,16550,16550,16550,16550,0
|
|
20241121,173700,1720672330,16550,16550,16550,16550,0
|
|
20241121,173600,1720672330,16550,16550,16550,16550,3776
|
|
20241121,173500,1720672330,16550,16550,16550,16550,0
|
|
20241121,173400,1720672330,16550,16550,16550,16550,0
|
|
20241121,173300,1720672330,16550,16550,16550,16550,0
|
|
20241121,173200,1720672330,16550,16550,16550,16550,0
|
|
20241121,173100,1720672330,16550,16550,16550,16550,0
|
|
20241121,173000,1720672330,16550,16550,16550,16550,0
|
|
20241121,172900,1720672330,16550,16550,16550,16550,0
|
|
20241121,172800,1720672330,16550,16550,16550,16550,0
|
|
20241121,172700,1720672330,16550,16550,16550,16550,0
|
|
20241121,172600,1720672330,16550,16550,16550,16550,0
|
|
20241121,172500,1720672330,16550,16550,16550,16550,0
|
|
20241121,172400,1720672330,16550,16550,16550,16550,0
|
|
20241121,172300,1720672330,16550,16550,16550,16550,0
|
|
20241121,172200,1720672330,16550,16550,16550,16550,0
|
|
20241121,172100,1720672330,16550,16550,16550,16550,0
|
|
20241121,172000,1720672330,16550,16550,16550,16550,0
|
|
20241121,171900,1720672330,16550,16550,16550,16550,0
|
|
20241121,171800,1720672330,16550,16550,16550,16550,0
|
|
20241121,171700,1720672330,16550,16550,16550,16550,0
|
|
20241121,171600,1720672330,16550,16550,16550,16550,0
|
|
20241121,171500,1720672330,16550,16550,16550,16550,0
|
|
20241121,171400,1720672330,16550,16550,16550,16550,0
|
|
20241121,171300,1720672330,16550,16550,16550,16550,0
|
|
20241121,171200,1720672330,16550,16550,16550,16550,0
|
|
20241121,171100,1720672330,16550,16550,16550,16550,0
|
|
20241121,171000,1720672330,16550,16550,16550,16550,0
|
|
20241121,170900,1720672330,16550,16550,16550,16550,0
|
|
20241121,170800,1720672330,16550,16550,16550,16550,0
|
|
20241121,170700,1720672330,16550,16550,16550,16550,0
|
|
20241121,170600,1720672330,16550,16550,16550,16550,3776
|
|
20241121,170500,1720672330,16550,16550,16550,16550,0
|
|
20241121,170400,1720672330,16550,16550,16550,16550,0
|
|
20241121,170300,1720672330,16550,16550,16550,16550,0
|
|
20241121,170200,1720672330,16550,16550,16550,16550,0
|
|
20241121,170100,1720672330,16550,16550,16550,16550,0
|
|
20241121,170000,1720672330,16550,16550,16550,16550,0
|
|
20241121,165900,1720672330,16550,16550,16550,16550,0
|
|
20241121,165800,1720672330,16550,16550,16550,16550,0
|
|
20241121,165700,1720672330,16550,16550,16550,16550,0
|
|
20241121,165600,1720672330,16550,16550,16550,16550,0
|
|
20241121,165500,1720672330,16550,16550,16550,16550,0
|
|
20241121,165400,1720672330,16550,16550,16550,16550,0
|
|
20241121,165300,1720672330,16550,16550,16550,16550,0
|
|
20241121,165200,1720672330,16550,16550,16550,16550,0
|
|
20241121,165100,1720672330,16550,16550,16550,16550,0
|
|
20241121,165000,1720672330,16550,16550,16550,16550,0
|
|
20241121,164900,1720672330,16550,16550,16550,16550,0
|
|
20241121,164800,1720672330,16550,16550,16550,16550,0
|
|
20241121,164700,1720672330,16550,16550,16550,16550,0
|
|
20241121,164600,1720672330,16550,16550,16550,16550,0
|
|
20241121,164500,1720672330,16550,16550,16550,16550,0
|
|
20241121,164400,1720672330,16550,16550,16550,16550,0
|
|
20241121,164300,1720672330,16550,16550,16550,16550,0
|
|
20241121,164200,1720672330,16550,16550,16550,16550,0
|
|
20241121,164100,1720672330,16550,16550,16550,16550,0
|
|
20241121,164000,1720672330,16550,16550,16550,16550,0
|
|
20241121,163900,1720672330,16550,16550,16550,16550,0
|
|
20241121,163800,1720672330,16550,16550,16550,16550,0
|
|
20241121,163700,1720672330,16550,16550,16550,16550,0
|
|
20241121,163600,1720672330,16550,16550,16550,16550,3776
|
|
20241121,163500,1720672330,16550,16550,16550,16550,0
|
|
20241121,163400,1720672330,16550,16550,16550,16550,0
|
|
20241121,163300,1720672330,16550,16550,16550,16550,0
|
|
20241121,163200,1720672330,16550,16550,16550,16550,0
|
|
20241121,163100,1720672330,16550,16550,16550,16550,0
|
|
20241121,163000,1720672330,16550,16550,16550,16550,0
|
|
20241121,162900,1720672330,16550,16550,16550,16550,0
|
|
20241121,162800,1720672330,16550,16550,16550,16550,0
|
|
20241121,162700,1720672330,16550,16550,16550,16550,0
|
|
20241121,162600,1720672330,16550,16550,16550,16550,0
|
|
20241121,162500,1720672330,16550,16550,16550,16550,0
|
|
20241121,162400,1720672330,16550,16550,16550,16550,0
|
|
20241121,162300,1720672330,16550,16550,16550,16550,0
|
|
20241121,162200,1720672330,16550,16550,16550,16550,0
|
|
20241121,162100,1720672330,16550,16550,16550,16550,0
|
|
20241121,162000,1720672330,16550,16550,16550,16550,0
|
|
20241121,161900,1720672330,16550,16550,16550,16550,0
|
|
20241121,161800,1720672330,16550,16550,16550,16550,0
|
|
20241121,161700,1720672330,16550,16550,16550,16550,0
|
|
20241121,161600,1720672330,16550,16550,16550,16550,0
|
|
20241121,161500,1720672330,16550,16550,16550,16550,0
|
|
20241121,161400,1720672330,16550,16550,16550,16550,0
|
|
20241121,161300,1720672330,16550,16550,16550,16550,0
|
|
20241121,161200,1720672330,16550,16550,16550,16550,0
|
|
20241121,161100,1720672330,16550,16550,16550,16550,0
|
|
20241121,161000,1720672330,16550,16550,16550,16550,0
|
|
20241121,160900,1720672330,16550,16550,16550,16550,0
|
|
20241121,160800,1720672330,16550,16550,16550,16550,0
|
|
20241121,160700,1720672330,16550,16550,16550,16550,0
|
|
20241121,160600,1720672330,16550,16550,16550,16550,3776
|
|
20241121,160500,1720672330,16550,16550,16550,16550,0
|
|
20241121,160400,1720672330,16550,16550,16550,16550,0
|
|
20241121,160300,1720672330,16550,16550,16550,16550,0
|
|
20241121,160200,1720672330,16550,16550,16550,16550,0
|
|
20241121,160100,1720672330,16550,16550,16550,16550,0
|
|
20241121,160000,1720672330,16550,16550,16550,16550,0
|
|
20241121,155900,1720672330,16550,16550,16550,16550,0
|
|
20241121,155800,1720672330,16550,16550,16550,16550,0
|
|
20241121,155700,1720672330,16550,16550,16550,16550,0
|
|
20241121,155600,1720672330,16550,16550,16550,16550,0
|
|
20241121,155500,1720672330,16550,16550,16550,16550,0
|
|
20241121,155400,1720672330,16550,16550,16550,16550,0
|
|
20241121,155300,1720672330,16550,16550,16550,16550,0
|
|
20241121,155200,1720672330,16550,16550,16550,16550,0
|
|
20241121,155100,1720672330,16550,16550,16550,16550,0
|
|
20241121,155000,1720672330,16550,16550,16550,16550,0
|
|
20241121,154900,1720672330,16550,16550,16550,16550,0
|
|
20241121,154800,1720672330,16550,16550,16550,16550,0
|
|
20241121,154700,1720672330,16550,16550,16550,16550,0
|
|
20241121,154600,1720672330,16550,16550,16550,16550,0
|
|
20241121,154500,1720672330,16550,16550,16550,16550,0
|
|
20241121,154400,1720672330,16550,16550,16550,16550,0
|
|
20241121,154300,1720672330,16550,16550,16550,16550,0
|
|
20241121,154200,1720672330,16550,16550,16550,16550,0
|
|
20241121,154100,1720672330,16550,16550,16550,16550,0
|
|
20241121,154000,1720672330,16550,16550,16550,16550,0
|
|
20241121,153900,1720672330,16550,16550,16550,16550,0
|
|
20241121,153800,1720672330,16550,16550,16550,16550,0
|
|
20241121,153700,1720672330,16550,16550,16550,16550,0
|
|
20241121,153600,1720672330,16550,16550,16550,16550,3776
|
|
20241121,153500,1720672330,16550,16550,16550,16550,0
|
|
20241121,153400,1720672330,16550,16550,16550,16550,0
|
|
20241121,153300,1720672330,16550,16550,16550,16550,0
|
|
20241121,153200,1720672330,16550,16550,16550,16550,0
|
|
20241121,153100,1720672330,16550,16550,16550,16550,0
|
|
20241121,153000,1720672330,16550,16550,16550,16550,3776
|
|
20241121,152900,1658179530,16700,16700,16700,16700,0
|
|
20241121,152800,1658179530,16700,16700,16700,16700,0
|
|
20241121,152700,1658179530,16700,16700,16700,16700,0
|
|
20241121,152600,1658179530,16700,16700,16700,16700,0
|
|
20241121,152500,1658179530,16700,16700,16700,16700,0
|
|
20241121,152400,1658179530,16700,16700,16700,16700,0
|
|
20241121,152300,1658179530,16700,16700,16700,16700,0
|
|
20241121,152200,1658179530,16700,16700,16700,16700,0
|
|
20241121,152100,1658179530,16700,16700,16700,16700,0
|
|
20241121,152000,1658179530,16700,16700,16700,16700,0
|
|
20241121,151900,1658179530,16700,16690,16720,16690,398
|
|
20241121,151800,1651535070,16700,16710,16720,16690,1402
|
|
20241121,151700,1628115810,16730,16720,16730,16720,282
|
|
20241121,151600,1623400440,16720,16730,16730,16720,232
|
|
20241121,151500,1619520910,16730,16730,16730,16720,204
|
|
20241121,151400,1616108190,16730,16730,16750,16720,443
|
|
20241121,151300,1608698750,16730,16750,16750,16730,196
|
|
20241121,151200,1605418430,16750,16730,16750,16730,618
|
|
20241121,151100,1595079260,16730,16740,16750,16730,1132
|
|
20241121,151000,1576139550,16740,16740,16740,16730,1405
|
|
20241121,150900,1552626540,16740,16760,16760,16740,523
|
|
20241121,150800,1543870260,16730,16750,16760,16730,2254
|
|
20241121,150700,1506133010,16760,16770,16770,16760,81
|
|
20241121,150600,1504775330,16770,16770,16770,16770,0
|
|
20241121,150500,1504775330,16770,16800,16800,16770,253
|
|
20241121,150400,1500531970,16800,16800,16800,16800,12
|
|
20241121,150300,1500330370,16790,16780,16790,16780,165
|
|
20241121,150200,1497561540,16770,16780,16780,16770,104
|
|
20241121,150100,1495816450,16780,16780,16780,16780,1
|
|
20241121,150000,1495799670,16780,16770,16780,16760,108
|
|
20241121,145900,1493989560,16760,16760,16780,16750,159
|
|
20241121,145800,1491325850,16780,16760,16780,16760,108
|
|
20241121,145700,1489515750,16770,16750,16770,16750,370
|
|
20241121,145600,1483315230,16760,16740,16760,16730,355
|
|
20241121,145500,1477373980,16740,16760,16760,16740,421
|
|
20241121,145400,1470321800,16760,16770,16770,16750,512
|
|
20241121,145300,1461742340,16760,16770,16770,16760,639
|
|
20241121,145200,1451029910,16770,16780,16780,16770,492
|
|
20241121,145100,1442777070,16780,16780,16780,16780,4
|
|
20241121,145000,1442709950,16790,16790,16790,16780,41
|
|
20241121,144900,1442021900,16780,16780,16780,16780,18
|
|
20241121,144800,1441719860,16780,16770,16780,16760,1183
|
|
20241121,144700,1421879120,16780,16790,16790,16780,686
|
|
20241121,144600,1410367870,16790,16800,16800,16780,431
|
|
20241121,144500,1403131930,16800,16800,16800,16800,85
|
|
20241121,144400,1401703930,16800,16800,16800,16800,70
|
|
20241121,144300,1400527930,16800,16790,16800,16790,35
|
|
20241121,144200,1399939940,16790,16790,16790,16790,117
|
|
20241121,144100,1397975510,16790,16790,16790,16790,526
|
|
20241121,144000,1389143970,16790,16800,16800,16790,242
|
|
20241121,143900,1385080490,16800,16800,16800,16780,1139
|
|
20241121,143800,1365961500,16800,16790,16800,16790,102
|
|
20241121,143700,1364247920,16800,16800,16800,16800,13
|
|
20241121,143600,1364029520,16800,16800,16800,16800,10
|
|
20241121,143500,1363861520,16790,16820,16820,16790,231
|
|
20241121,143400,1359980560,16820,16820,16820,16820,1
|
|
20241121,143300,1359963740,16820,16820,16820,16820,0
|
|
20241121,143200,1359963740,16820,16820,16820,16820,60
|
|
20241121,143100,1358954540,16810,16810,16810,16800,291
|
|
20241121,143000,1354064640,16820,16820,16820,16820,354
|
|
20241121,142900,1348110360,16830,16830,16830,16830,44
|
|
20241121,142800,1347369840,16830,16830,16830,16830,0
|
|
20241121,142700,1347369840,16830,16820,16830,16820,20
|
|
20241121,142600,1347033340,16820,16820,16820,16820,24
|
|
20241121,142500,1346629660,16830,16810,16830,16810,37
|
|
20241121,142400,1346007670,16800,16830,16830,16800,75
|
|
20241121,142300,1344747220,16830,16830,16830,16830,1
|
|
20241121,142200,1344730390,16800,16820,16820,16800,131
|
|
20241121,142100,1342529570,16800,16810,16810,16800,240
|
|
20241121,142000,1338495430,16810,16810,16810,16810,143
|
|
20241121,141900,1336091600,16820,16820,16820,16820,508
|
|
20241121,141800,1327547040,16820,16830,16830,16820,11
|
|
20241121,141700,1327361920,16830,16830,16830,16830,65
|
|
20241121,141600,1326267970,16830,16830,16830,16830,106
|
|
20241121,141500,1324483990,16830,16840,16840,16830,133
|
|
20241121,141400,1322245390,16850,16840,16870,16840,259
|
|
20241121,141300,1317880210,16840,16800,16840,16800,131
|
|
20241121,141200,1315678610,16790,16790,16790,16790,0
|
|
20241121,141100,1315678610,16790,16810,16820,16790,2939
|
|
20241121,141000,1266298880,16820,16820,16830,16820,370
|
|
20241121,140900,1260075430,16820,16860,16860,16820,4740
|
|
20241121,140800,1180256080,16860,16880,16880,16860,212
|
|
20241121,140700,1176679760,16870,16870,16880,16870,52
|
|
20241121,140600,1175802500,16860,16860,16860,16860,87
|
|
20241121,140500,1174335680,16860,16860,16860,16860,0
|
|
20241121,140400,1174335680,16860,16860,16860,16860,44
|
|
20241121,140300,1173593840,16890,16860,16890,16860,14
|
|
20241121,140200,1173357740,16890,16890,16890,16890,1
|
|
20241121,140100,1173340850,16860,16860,16860,16860,0
|
|
20241121,140000,1173340850,16860,16890,16890,16860,361
|
|
20241121,135900,1167253760,16900,16900,16900,16900,1
|
|
20241121,135800,1167236860,16870,16870,16870,16870,388
|
|
20241121,135700,1160691300,16870,16880,16890,16870,99
|
|
20241121,135600,1159020360,16880,16880,16880,16880,8
|
|
20241121,135500,1158885320,16890,16900,16900,16880,330
|
|
20241121,135400,1153313060,16900,16900,16900,16900,0
|
|
20241121,135300,1153313060,16900,16910,16910,16900,407
|
|
20241121,135200,1146434690,16910,16910,16910,16910,1
|
|
20241121,135100,1146417780,16910,16910,16910,16910,59
|
|
20241121,135000,1145420090,16900,16900,16900,16900,0
|
|
20241121,134900,1145420090,16900,16900,16900,16900,0
|
|
20241121,134800,1145420090,16900,16900,16900,16900,0
|
|
20241121,134700,1145420090,16900,16900,16900,16900,0
|
|
20241121,134600,1145420090,16900,16930,16930,16900,232
|
|
20241121,134500,1141497790,16930,16930,16930,16930,0
|
|
20241121,134400,1141497790,16930,16930,16930,16930,0
|
|
20241121,134300,1141497790,16930,16930,16930,16930,2
|
|
20241121,134200,1141463930,16930,16930,16930,16930,1
|
|
20241121,134100,1141447000,16920,16920,16920,16920,0
|
|
20241121,134000,1141447000,16920,16920,16920,16920,234
|
|
20241121,133900,1137487720,16920,16930,16930,16920,166
|
|
20241121,133800,1134678560,16930,16950,16950,16920,441
|
|
20241121,133700,1127212430,16940,16940,16940,16940,0
|
|
20241121,133600,1127212430,16940,16940,16940,16940,94
|
|
20241121,133500,1125620070,16940,16940,16940,16940,1
|
|
20241121,133400,1125603130,16950,16950,16950,16950,91
|
|
20241121,133300,1124060680,16950,16950,16950,16950,0
|
|
20241121,133200,1124060680,16950,16950,16950,16950,1000
|
|
20241121,133100,1107110680,16980,16960,16980,16950,650
|
|
20241121,133000,1096091660,16970,16970,16970,16970,2
|
|
20241121,132900,1096057720,16950,16950,16950,16950,122
|
|
20241121,132800,1093989820,16950,16950,16950,16950,81
|
|
20241121,132700,1092616870,16950,16950,16950,16950,19
|
|
20241121,132600,1092294820,16930,16950,16950,16930,24
|
|
20241121,132500,1091888200,16940,16940,16940,16940,202
|
|
20241121,132400,1088466320,16940,16950,16950,16940,118
|
|
20241121,132300,1086467280,16980,16980,16980,16980,0
|
|
20241121,132200,1086467280,16980,16980,16980,16980,1
|
|
20241121,132100,1086450300,16940,16950,16950,16940,75
|
|
20241121,132000,1085179640,16950,16940,16950,16940,108
|
|
20241121,131900,1083349240,16940,16930,16940,16930,200
|
|
20241121,131800,1079961740,16940,16940,16940,16940,95
|
|
20241121,131700,1078352440,16950,16950,16950,16950,103
|
|
20241121,131600,1076606590,16960,16980,16990,16960,89
|
|
20241121,131500,1075096650,16990,16990,16990,16990,0
|
|
20241121,131400,1075096650,16990,16990,16990,16990,3
|
|
20241121,131300,1075045680,16990,16990,16990,16990,0
|
|
20241121,131200,1075045680,16990,16980,16990,16980,36
|
|
20241121,131100,1074434050,16950,16920,16950,16920,536
|
|
20241121,131000,1065353180,16920,16920,16920,16920,140
|
|
20241121,130900,1062984380,16930,16930,16930,16930,1
|
|
20241121,130800,1062967450,16940,16940,16940,16940,0
|
|
20241121,130700,1062967450,16940,16940,16940,16940,0
|
|
20241121,130600,1062967450,16940,16940,16940,16940,0
|
|
20241121,130500,1062967450,16940,16900,16940,16900,160
|
|
20241121,130400,1060260470,16890,16890,16890,16890,83
|
|
20241121,130300,1058858600,16890,16890,16890,16890,100
|
|
20241121,130200,1057169600,16900,16900,16900,16900,0
|
|
20241121,130100,1057169600,16900,16900,16900,16900,62
|
|
20241121,130000,1056121800,16920,16910,16920,16900,323
|
|
20241121,125900,1050660870,16920,16910,16920,16910,222
|
|
20241121,125800,1046906630,16920,16920,16920,16920,0
|
|
20241121,125700,1046906630,16920,16920,16920,16920,56
|
|
20241121,125600,1045959110,16930,16930,16930,16930,9
|
|
20241121,125500,1045806740,16930,16930,16930,16930,13
|
|
20241121,125400,1045586650,16930,16930,16930,16930,10
|
|
20241121,125300,1045417350,16930,16920,16930,16920,7
|
|
20241121,125200,1045298890,16930,16930,16930,16930,0
|
|
20241121,125100,1045298890,16930,16920,16930,16920,242
|
|
20241121,125000,1041204200,16920,16920,16920,16920,5
|
|
20241121,124900,1041119600,16920,16910,16920,16910,25
|
|
20241121,124800,1040696660,16910,16910,16910,16910,5
|
|
20241121,124700,1040612110,16910,16910,16910,16910,101
|
|
20241121,124600,1038904200,16920,16920,16920,16920,0
|
|
20241121,124500,1038904200,16920,16900,16920,16900,2
|
|
20241121,124400,1038870380,16920,16920,16920,16920,12
|
|
20241121,124300,1038667340,16920,16920,16920,16920,20
|
|
20241121,124200,1038328940,16880,16880,16880,16880,0
|
|
20241121,124100,1038328940,16880,16890,16890,16880,120
|
|
20241121,124000,1036302230,16900,16900,16900,16900,0
|
|
20241121,123900,1036302230,16900,16900,16900,16900,0
|
|
20241121,123800,1036302230,16900,16900,16900,16900,0
|
|
20241121,123700,1036302230,16900,16900,16910,16900,54
|
|
20241121,123600,1035389110,16860,16870,16910,16860,1318
|
|
20241121,123500,1013162800,16870,16870,16870,16870,0
|
|
20241121,123400,1013162800,16870,16870,16870,16870,37
|
|
20241121,123300,1012538610,16870,16880,16880,16870,205
|
|
20241121,123200,1009079540,16910,16910,16910,16910,2
|
|
20241121,123100,1009045720,16910,16910,16910,16910,33
|
|
20241121,123000,1008487690,16910,16910,16910,16910,0
|
|
20241121,122900,1008487690,16910,16910,16910,16910,0
|
|
20241121,122800,1008487690,16910,16890,16910,16890,252
|
|
20241121,122700,1004229240,16850,16880,16880,16850,300
|
|
20241121,122600,999170930,16890,16890,16890,16890,0
|
|
20241121,122500,999170930,16890,16890,16890,16890,1
|
|
20241121,122400,999154040,16870,16890,16890,16870,39
|
|
20241121,122300,998496050,16890,16890,16890,16890,0
|
|
20241121,122200,998496050,16890,16870,16890,16870,35
|
|
20241121,122100,997905500,16870,16870,16870,16870,106
|
|
20241121,122000,996117280,16870,16870,16870,16870,0
|
|
20241121,121900,996117280,16870,16890,16890,16870,66
|
|
20241121,121800,995002750,16880,16890,16890,16880,881
|
|
20241121,121700,980128110,16890,16900,16900,16890,3
|
|
20241121,121600,980077420,16900,16900,16900,16900,0
|
|
20241121,121500,980077420,16900,16900,16900,16900,55
|
|
20241121,121400,979147920,16900,16900,16900,16900,53
|
|
20241121,121300,978252220,16900,16900,16900,16900,47
|
|
20241121,121200,977457920,16900,16900,16900,16900,0
|
|
20241121,121100,977457920,16900,16900,16900,16890,82
|
|
20241121,121000,976072480,16900,16890,16900,16890,8
|
|
20241121,120900,975937290,16890,16890,16900,16890,552
|
|
20241121,120800,966613010,16890,16890,16890,16890,1
|
|
20241121,120700,966596120,16880,16880,16880,16880,31
|
|
20241121,120600,966072840,16890,16890,16890,16890,5
|
|
20241121,120500,965988390,16890,16890,16890,16890,1
|
|
20241121,120400,965971500,16860,16860,16860,16860,323
|
|
20241121,120300,960525720,16860,16870,16870,16860,10
|
|
20241121,120200,960357110,16860,16870,16870,16860,2
|
|
20241121,120100,960323380,16860,16860,16860,16860,0
|
|
20241121,120000,960323380,16860,16890,16910,16860,576
|
|
20241121,115900,950595750,16880,16860,16880,16860,150
|
|
20241121,115800,948063770,16860,16850,16870,16850,107
|
|
20241121,115700,946259070,16860,16850,16860,16850,201
|
|
20241121,115600,942870220,16860,16860,16860,16860,2
|
|
20241121,115500,942836500,16850,16870,16870,16850,2
|
|
20241121,115400,942802780,16850,16860,16860,16850,1009
|
|
20241121,115300,925799990,16880,16860,16880,16860,3
|
|
20241121,115200,925749370,16880,16880,16880,16880,0
|
|
20241121,115100,925749370,16880,16860,16880,16860,2
|
|
20241121,115000,925715630,16860,16880,16880,16860,2
|
|
20241121,114900,925681890,16860,16850,16860,16850,51
|
|
20241121,114800,924822340,16860,16890,16890,16850,922
|
|
20241121,114700,909282240,16860,16870,16870,16860,165
|
|
20241121,114600,906498700,16880,16910,16910,16880,62
|
|
20241121,114500,905452110,16870,16870,16870,16870,1
|
|
20241121,114400,905435240,16870,16870,16870,16870,1
|
|
20241121,114300,905418370,16870,16870,16870,16870,0
|
|
20241121,114200,905418370,16870,16910,16910,16860,182
|
|
20241121,114100,902348000,16860,16860,16860,16860,1
|
|
20241121,114000,902331140,16860,16870,16870,16860,803
|
|
20241121,113900,888790550,16870,16880,16880,16870,232
|
|
20241121,113800,884875140,16880,16880,16880,16880,1
|
|
20241121,113700,884858260,16870,16880,16880,16870,301
|
|
20241121,113600,879777390,16900,16870,16900,16860,895
|
|
20241121,113500,864671370,16890,16890,16890,16890,0
|
|
20241121,113400,864671370,16890,16890,16890,16890,200
|
|
20241121,113300,861293370,16870,16870,16870,16870,39
|
|
20241121,113200,860635440,16870,16870,16870,16870,13
|
|
20241121,113100,860416130,16890,16890,16890,16890,78
|
|
20241121,113000,859098710,16890,16890,16890,16890,1
|
|
20241121,112900,859081820,16860,16860,16860,16860,46
|
|
20241121,112800,858306260,16860,16890,16890,16860,918
|
|
20241121,112700,842821990,16890,16890,16890,16890,2
|
|
20241121,112600,842788210,16890,16890,16890,16890,10
|
|
20241121,112500,842619310,16900,16900,16900,16900,161
|
|
20241121,112400,839898410,16900,16900,16900,16900,1
|
|
20241121,112300,839881510,16900,16900,16900,16900,0
|
|
20241121,112200,839881510,16900,16900,16900,16900,34
|
|
20241121,112100,839306910,16900,16880,16900,16880,6
|
|
20241121,112000,839205540,16870,16870,16870,16870,3
|
|
20241121,111900,839154930,16870,16870,16870,16870,3
|
|
20241121,111800,839104320,16870,16870,16870,16870,2
|
|
20241121,111700,839070580,16870,16870,16870,16870,3
|
|
20241121,111600,839019970,16870,16900,16900,16870,84
|
|
20241121,111500,837601880,16900,16890,16900,16880,467
|
|
20241121,111400,829715790,16890,16940,16940,16890,259
|
|
20241121,111300,825337450,16940,16940,16940,16940,0
|
|
20241121,111200,825337450,16940,16940,16940,16940,850
|
|
20241121,111100,810938450,16940,16940,16940,16940,7
|
|
20241121,111000,810819870,16940,16940,16940,16940,70
|
|
20241121,110900,809634070,16940,16940,16940,16940,148
|
|
20241121,110800,807126950,16940,16940,16940,16940,11
|
|
20241121,110700,806940610,16940,16940,16940,16940,1
|
|
20241121,110600,806923670,16940,16930,16940,16930,37
|
|
20241121,110500,806296970,16940,16940,16940,16940,0
|
|
20241121,110400,806296970,16940,16940,16940,16940,94
|
|
20241121,110300,804704610,16940,16940,16940,16940,2
|
|
20241121,110200,804670730,16940,16940,16940,16940,267
|
|
20241121,110100,800147750,16940,16940,16940,16940,0
|
|
20241121,110000,800147750,16940,16940,16940,16940,179
|
|
20241121,105900,797115490,16940,16940,16940,16940,1
|
|
20241121,105800,797098550,16900,16900,16900,16900,2
|
|
20241121,105700,797064750,16890,16890,16890,16890,18
|
|
20241121,105600,796760730,16880,16880,16880,16880,175
|
|
20241121,105500,793806730,16880,16870,16880,16870,240
|
|
20241121,105400,789757760,16870,16870,16870,16860,892
|
|
20241121,105300,774712720,16880,16890,16890,16880,280
|
|
20241121,105200,769986310,16890,16890,16890,16890,31
|
|
20241121,105100,769462720,16900,16900,16900,16900,8
|
|
20241121,105000,769327520,16900,16900,16900,16880,42
|
|
20241121,104900,768618460,16880,16900,16900,16880,51
|
|
20241121,104800,767757560,16900,16900,16900,16890,407
|
|
20241121,104700,760881450,16900,16930,16940,16900,1118
|
|
20241121,104600,741962410,16930,16930,16930,16930,0
|
|
20241121,104500,741962410,16930,16930,16930,16930,7
|
|
20241121,104400,741843900,16940,16930,16940,16930,125
|
|
20241121,104300,739727590,16940,16950,16950,16940,51
|
|
20241121,104200,738863150,16950,16950,16950,16950,1
|
|
20241121,104100,738846200,16930,16920,16930,16920,81
|
|
20241121,104000,737475170,16930,16910,16930,16910,7
|
|
20241121,103900,737356760,16930,16930,16930,16930,3
|
|
20241121,103800,737305970,16930,16900,16930,16900,43
|
|
20241121,103700,736579060,16900,16900,16900,16890,319
|
|
20241121,103600,731188090,16900,16880,16900,16880,89
|
|
20241121,103500,729684840,16880,16880,16880,16880,1
|
|
20241121,103400,729667960,16890,16880,16890,16880,184
|
|
20241121,103300,726561730,16880,16880,16880,16880,302
|
|
20241121,103200,721463970,16870,16870,16870,16870,70
|
|
20241121,103100,720283070,16870,16880,16880,16870,133
|
|
20241121,103000,718039340,16870,16870,16870,16870,153
|
|
20241121,102900,715458230,16870,16870,16870,16860,323
|
|
20241121,102800,710010040,16870,16870,16870,16870,39
|
|
20241121,102700,709352110,16870,16860,16870,16860,101
|
|
20241121,102600,707648910,16850,16860,16860,16850,49
|
|
20241121,102500,706823120,16860,16860,16860,16860,7
|
|
20241121,102400,706705100,16860,16850,16860,16850,52
|
|
20241121,102300,705828810,16860,16860,16870,16860,659
|
|
20241121,102200,694717960,16860,16860,16860,16860,43
|
|
20241121,102100,693992980,16860,16860,16860,16850,110
|
|
20241121,102000,692139350,16860,16870,16870,16850,480
|
|
20241121,101900,684046910,16870,16870,16870,16870,202
|
|
20241121,101800,680639170,16870,16860,16870,16860,76
|
|
20241121,101700,679357170,16860,16870,16870,16860,554
|
|
20241121,101600,670011230,16870,16870,16870,16870,337
|
|
20241121,101500,664326040,16870,16880,16880,16870,149
|
|
20241121,101400,661811540,16890,16880,16890,16880,302
|
|
20241121,101300,656713760,16880,16880,16880,16880,52
|
|
20241121,101200,655836000,16890,16890,16890,16860,3098
|
|
20241121,101100,603565360,16900,16920,16920,16890,1348
|
|
20241121,101000,580773580,16930,16940,16940,16930,69
|
|
20241121,100900,579604990,16940,16940,16940,16940,2
|
|
20241121,100800,579571110,16940,16940,16940,16940,171
|
|
20241121,100700,576674370,16940,16920,16940,16920,819
|
|
20241121,100600,562812690,16920,16930,16930,16920,56
|
|
20241121,100500,561864750,16930,16930,16930,16930,0
|
|
20241121,100400,561864750,16930,16930,16930,16930,10
|
|
20241121,100300,561695450,16920,16920,16920,16920,0
|
|
20241121,100200,561695450,16920,16920,16920,16920,25
|
|
20241121,100100,561272450,16930,16930,16930,16930,100
|
|
20241121,100000,559579450,16930,16940,16940,16930,403
|
|
20241121,095900,552756540,16940,16960,16960,16940,5
|
|
20241121,095800,552671820,16930,16970,16970,16920,130
|
|
20241121,095700,550471620,16970,16960,16970,16960,300
|
|
20241121,095600,545381950,16910,16930,16930,16900,288
|
|
20241121,095500,540511250,16930,16960,16960,16930,202
|
|
20241121,095400,537091230,16940,16940,16940,16940,22
|
|
20241121,095300,536718550,16930,16930,16930,16930,23
|
|
20241121,095200,536329160,16930,16900,16930,16900,11
|
|
20241121,095100,536143230,16900,16920,16920,16900,432
|
|
20241121,095000,528842080,16930,16930,16930,16930,7
|
|
20241121,094900,528723570,16930,16940,16940,16930,3
|
|
20241121,094800,528672760,16940,16920,16940,16920,44
|
|
20241121,094700,527928200,16930,16930,16930,16930,438
|
|
20241121,094600,520512860,16930,16960,16960,16930,199
|
|
20241121,094500,517140410,16960,16960,16970,16960,1362
|
|
20241121,094400,494031630,16960,16950,16960,16950,57
|
|
20241121,094300,493064990,16950,16930,16950,16930,330
|
|
20241121,094200,487471990,16920,16900,16920,16900,121
|
|
20241121,094100,485426670,16900,16900,16900,16900,0
|
|
20241121,094000,485426670,16900,16880,16900,16880,229
|
|
20241121,093900,481556870,16880,16910,16910,16880,674
|
|
20241121,093800,470172290,16920,16930,16930,16910,113
|
|
20241121,093700,468260440,16930,16920,16930,16900,249
|
|
20241121,093600,464048030,16910,16910,16910,16900,98
|
|
20241121,093500,462391740,16910,16890,16920,16890,147
|
|
20241121,093400,459908480,16890,16890,16890,16890,23
|
|
20241121,093300,459520010,16890,16890,16890,16880,192
|
|
20241121,093200,456277150,16890,16880,16890,16880,25
|
|
20241121,093100,455855130,16860,16870,16880,16860,204
|
|
20241121,093000,452412040,16850,16850,16860,16850,95
|
|
20241121,092900,450810990,16850,16880,16880,16850,923
|
|
20241121,092800,435250340,16880,16860,16880,16850,629
|
|
20241121,092700,424644240,16850,16860,16870,16850,810
|
|
20241121,092600,410990230,16860,16880,16890,16860,813
|
|
20241121,092500,397275860,16870,16880,16880,16870,166
|
|
20241121,092400,394475010,16870,16930,16930,16850,2854
|
|
20241121,092300,346288580,16950,16970,16970,16950,397
|
|
20241121,092200,339553610,16970,16980,16980,16970,100
|
|
20241121,092100,337856010,16970,16990,16990,16970,768
|
|
20241121,092000,324819040,16980,17020,17030,16980,221
|
|
20241121,091900,321057970,16970,17010,17010,16970,735
|
|
20241121,091800,308578570,16980,17050,17070,16980,2428
|
|
20241121,091700,267311840,17050,17040,17080,17040,347
|
|
20241121,091600,261389670,17020,17080,17140,17020,2430
|
|
20241121,091500,219987970,17080,17120,17120,17080,1518
|
|
20241121,091400,194031050,17130,17150,17150,17130,390
|
|
20241121,091300,187349450,17200,17140,17200,17140,91
|
|
20241121,091200,185789650,17140,17150,17150,17140,367
|
|
20241121,091100,179496760,17150,17200,17200,17150,89
|
|
20241121,091000,177970290,17140,17230,17240,17130,720
|
|
20241121,090900,165624230,17130,17160,17230,17130,807
|
|
20241121,090800,151762890,17160,17110,17160,17110,161
|
|
20241121,090700,149005030,17110,17240,17240,17110,1561
|
|
20241121,090600,122248870,17160,17180,17240,17160,1071
|
|
20241121,090500,103851200,17240,17220,17280,17170,1302
|
|
20241121,090400,81451250,17280,17320,17320,17210,3245
|
|
20241121,090300,25353060,17320,17350,17430,17320,222
|
|
20241121,090200,21506400,17440,17430,17440,17430,12
|
|
20241121,090100,21297220,17440,17440,17440,17440,0
|
|
20241121,090000,21297220,17440,17320,17440,17320,1011
|