758 lines
39 KiB
CSV
758 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,213500,1337036060,16600,16600,16600,16600,3194
|
|
20241122,213400,1337036060,16600,16600,16600,16600,0
|
|
20241122,213300,1337036060,16600,16600,16600,16600,0
|
|
20241122,213200,1337036060,16600,16600,16600,16600,0
|
|
20241122,213100,1337036060,16600,16600,16600,16600,0
|
|
20241122,213000,1337036060,16600,16600,16600,16600,0
|
|
20241122,212900,1337036060,16600,16600,16600,16600,0
|
|
20241122,212800,1337036060,16600,16600,16600,16600,0
|
|
20241122,212700,1337036060,16600,16600,16600,16600,0
|
|
20241122,212600,1337036060,16600,16600,16600,16600,0
|
|
20241122,212500,1337036060,16600,16600,16600,16600,0
|
|
20241122,212400,1337036060,16600,16600,16600,16600,0
|
|
20241122,212300,1337036060,16600,16600,16600,16600,0
|
|
20241122,212200,1337036060,16600,16600,16600,16600,0
|
|
20241122,212100,1337036060,16600,16600,16600,16600,0
|
|
20241122,212000,1337036060,16600,16600,16600,16600,0
|
|
20241122,211900,1337036060,16600,16600,16600,16600,0
|
|
20241122,211800,1337036060,16600,16600,16600,16600,0
|
|
20241122,211700,1337036060,16600,16600,16600,16600,0
|
|
20241122,211600,1337036060,16600,16600,16600,16600,0
|
|
20241122,211500,1337036060,16600,16600,16600,16600,0
|
|
20241122,211400,1337036060,16600,16600,16600,16600,0
|
|
20241122,211300,1337036060,16600,16600,16600,16600,0
|
|
20241122,211200,1337036060,16600,16600,16600,16600,0
|
|
20241122,211100,1337036060,16600,16600,16600,16600,0
|
|
20241122,211000,1337036060,16600,16600,16600,16600,0
|
|
20241122,210900,1337036060,16600,16600,16600,16600,0
|
|
20241122,210800,1337036060,16600,16600,16600,16600,0
|
|
20241122,210700,1337036060,16600,16600,16600,16600,0
|
|
20241122,210600,1337036060,16600,16600,16600,16600,0
|
|
20241122,210500,1337036060,16600,16600,16600,16600,3194
|
|
20241122,210400,1337036060,16600,16600,16600,16600,0
|
|
20241122,210300,1337036060,16600,16600,16600,16600,0
|
|
20241122,210200,1337036060,16600,16600,16600,16600,0
|
|
20241122,210100,1337036060,16600,16600,16600,16600,0
|
|
20241122,210000,1337036060,16600,16600,16600,16600,0
|
|
20241122,205900,1337036060,16600,16600,16600,16600,0
|
|
20241122,205800,1337036060,16600,16600,16600,16600,0
|
|
20241122,205700,1337036060,16600,16600,16600,16600,0
|
|
20241122,205600,1337036060,16600,16600,16600,16600,0
|
|
20241122,205500,1337036060,16600,16600,16600,16600,0
|
|
20241122,205400,1337036060,16600,16600,16600,16600,0
|
|
20241122,205300,1337036060,16600,16600,16600,16600,0
|
|
20241122,205200,1337036060,16600,16600,16600,16600,0
|
|
20241122,205100,1337036060,16600,16600,16600,16600,0
|
|
20241122,205000,1337036060,16600,16600,16600,16600,0
|
|
20241122,204900,1337036060,16600,16600,16600,16600,0
|
|
20241122,204800,1337036060,16600,16600,16600,16600,0
|
|
20241122,204700,1337036060,16600,16600,16600,16600,0
|
|
20241122,204600,1337036060,16600,16600,16600,16600,0
|
|
20241122,204500,1337036060,16600,16600,16600,16600,0
|
|
20241122,204400,1337036060,16600,16600,16600,16600,0
|
|
20241122,204300,1337036060,16600,16600,16600,16600,0
|
|
20241122,204200,1337036060,16600,16600,16600,16600,0
|
|
20241122,204100,1337036060,16600,16600,16600,16600,0
|
|
20241122,204000,1337036060,16600,16600,16600,16600,0
|
|
20241122,203900,1337036060,16600,16600,16600,16600,0
|
|
20241122,203800,1337036060,16600,16600,16600,16600,0
|
|
20241122,203700,1337036060,16600,16600,16600,16600,0
|
|
20241122,203600,1337036060,16600,16600,16600,16600,0
|
|
20241122,203500,1337036060,16600,16600,16600,16600,3194
|
|
20241122,203400,1337036060,16600,16600,16600,16600,0
|
|
20241122,203300,1337036060,16600,16600,16600,16600,0
|
|
20241122,203200,1337036060,16600,16600,16600,16600,0
|
|
20241122,203100,1337036060,16600,16600,16600,16600,0
|
|
20241122,203000,1337036060,16600,16600,16600,16600,0
|
|
20241122,202900,1337036060,16600,16600,16600,16600,0
|
|
20241122,202800,1337036060,16600,16600,16600,16600,0
|
|
20241122,202700,1337036060,16600,16600,16600,16600,0
|
|
20241122,202600,1337036060,16600,16600,16600,16600,0
|
|
20241122,202500,1337036060,16600,16600,16600,16600,0
|
|
20241122,202400,1337036060,16600,16600,16600,16600,0
|
|
20241122,202300,1337036060,16600,16600,16600,16600,0
|
|
20241122,202200,1337036060,16600,16600,16600,16600,0
|
|
20241122,202100,1337036060,16600,16600,16600,16600,0
|
|
20241122,202000,1337036060,16600,16600,16600,16600,0
|
|
20241122,201900,1337036060,16600,16600,16600,16600,0
|
|
20241122,201800,1337036060,16600,16600,16600,16600,0
|
|
20241122,201700,1337036060,16600,16600,16600,16600,0
|
|
20241122,201600,1337036060,16600,16600,16600,16600,0
|
|
20241122,201500,1337036060,16600,16600,16600,16600,0
|
|
20241122,201400,1337036060,16600,16600,16600,16600,0
|
|
20241122,201300,1337036060,16600,16600,16600,16600,0
|
|
20241122,201200,1337036060,16600,16600,16600,16600,0
|
|
20241122,201100,1337036060,16600,16600,16600,16600,0
|
|
20241122,201000,1337036060,16600,16600,16600,16600,0
|
|
20241122,200900,1337036060,16600,16600,16600,16600,0
|
|
20241122,200800,1337036060,16600,16600,16600,16600,0
|
|
20241122,200700,1337036060,16600,16600,16600,16600,0
|
|
20241122,200600,1337036060,16600,16600,16600,16600,0
|
|
20241122,200500,1337036060,16600,16600,16600,16600,3194
|
|
20241122,200400,1337036060,16600,16600,16600,16600,0
|
|
20241122,200300,1337036060,16600,16600,16600,16600,0
|
|
20241122,200200,1337036060,16600,16600,16600,16600,0
|
|
20241122,200100,1337036060,16600,16600,16600,16600,0
|
|
20241122,200000,1337036060,16600,16600,16600,16600,0
|
|
20241122,195900,1337036060,16600,16600,16600,16600,0
|
|
20241122,195800,1337036060,16600,16600,16600,16600,0
|
|
20241122,195700,1337036060,16600,16600,16600,16600,0
|
|
20241122,195600,1337036060,16600,16600,16600,16600,0
|
|
20241122,195500,1337036060,16600,16600,16600,16600,0
|
|
20241122,195400,1337036060,16600,16600,16600,16600,0
|
|
20241122,195300,1337036060,16600,16600,16600,16600,0
|
|
20241122,195200,1337036060,16600,16600,16600,16600,0
|
|
20241122,195100,1337036060,16600,16600,16600,16600,0
|
|
20241122,195000,1337036060,16600,16600,16600,16600,0
|
|
20241122,194900,1337036060,16600,16600,16600,16600,0
|
|
20241122,194800,1337036060,16600,16600,16600,16600,0
|
|
20241122,194700,1337036060,16600,16600,16600,16600,0
|
|
20241122,194600,1337036060,16600,16600,16600,16600,0
|
|
20241122,194500,1337036060,16600,16600,16600,16600,0
|
|
20241122,194400,1337036060,16600,16600,16600,16600,0
|
|
20241122,194300,1337036060,16600,16600,16600,16600,0
|
|
20241122,194200,1337036060,16600,16600,16600,16600,0
|
|
20241122,194100,1337036060,16600,16600,16600,16600,0
|
|
20241122,194000,1337036060,16600,16600,16600,16600,0
|
|
20241122,193900,1337036060,16600,16600,16600,16600,0
|
|
20241122,193800,1337036060,16600,16600,16600,16600,0
|
|
20241122,193700,1337036060,16600,16600,16600,16600,0
|
|
20241122,193600,1337036060,16600,16600,16600,16600,0
|
|
20241122,193500,1337036060,16600,16600,16600,16600,3194
|
|
20241122,193400,1337036060,16600,16600,16600,16600,0
|
|
20241122,193300,1337036060,16600,16600,16600,16600,0
|
|
20241122,193200,1337036060,16600,16600,16600,16600,0
|
|
20241122,193100,1337036060,16600,16600,16600,16600,0
|
|
20241122,193000,1337036060,16600,16600,16600,16600,0
|
|
20241122,192900,1337036060,16600,16600,16600,16600,0
|
|
20241122,192800,1337036060,16600,16600,16600,16600,0
|
|
20241122,192700,1337036060,16600,16600,16600,16600,0
|
|
20241122,192600,1337036060,16600,16600,16600,16600,0
|
|
20241122,192500,1337036060,16600,16600,16600,16600,0
|
|
20241122,192400,1337036060,16600,16600,16600,16600,0
|
|
20241122,192300,1337036060,16600,16600,16600,16600,0
|
|
20241122,192200,1337036060,16600,16600,16600,16600,0
|
|
20241122,192100,1337036060,16600,16600,16600,16600,0
|
|
20241122,192000,1337036060,16600,16600,16600,16600,0
|
|
20241122,191900,1337036060,16600,16600,16600,16600,0
|
|
20241122,191800,1337036060,16600,16600,16600,16600,0
|
|
20241122,191700,1337036060,16600,16600,16600,16600,0
|
|
20241122,191600,1337036060,16600,16600,16600,16600,0
|
|
20241122,191500,1337036060,16600,16600,16600,16600,0
|
|
20241122,191400,1337036060,16600,16600,16600,16600,0
|
|
20241122,191300,1337036060,16600,16600,16600,16600,0
|
|
20241122,191200,1337036060,16600,16600,16600,16600,0
|
|
20241122,191100,1337036060,16600,16600,16600,16600,0
|
|
20241122,191000,1337036060,16600,16600,16600,16600,0
|
|
20241122,190900,1337036060,16600,16600,16600,16600,0
|
|
20241122,190800,1337036060,16600,16600,16600,16600,0
|
|
20241122,190700,1337036060,16600,16600,16600,16600,0
|
|
20241122,190600,1337036060,16600,16600,16600,16600,0
|
|
20241122,190500,1337036060,16600,16600,16600,16600,3194
|
|
20241122,190400,1337036060,16600,16600,16600,16600,0
|
|
20241122,190300,1337036060,16600,16600,16600,16600,0
|
|
20241122,190200,1337036060,16600,16600,16600,16600,0
|
|
20241122,190100,1337036060,16600,16600,16600,16600,0
|
|
20241122,190000,1337036060,16600,16600,16600,16600,0
|
|
20241122,185900,1337036060,16600,16600,16600,16600,0
|
|
20241122,185800,1337036060,16600,16600,16600,16600,0
|
|
20241122,185700,1337036060,16600,16600,16600,16600,0
|
|
20241122,185600,1337036060,16600,16600,16600,16600,0
|
|
20241122,185500,1337036060,16600,16600,16600,16600,0
|
|
20241122,185400,1337036060,16600,16600,16600,16600,0
|
|
20241122,185300,1337036060,16600,16600,16600,16600,0
|
|
20241122,185200,1337036060,16600,16600,16600,16600,0
|
|
20241122,185100,1337036060,16600,16600,16600,16600,0
|
|
20241122,185000,1337036060,16600,16600,16600,16600,0
|
|
20241122,184900,1337036060,16600,16600,16600,16600,0
|
|
20241122,184800,1337036060,16600,16600,16600,16600,0
|
|
20241122,184700,1337036060,16600,16600,16600,16600,0
|
|
20241122,184600,1337036060,16600,16600,16600,16600,0
|
|
20241122,184500,1337036060,16600,16600,16600,16600,0
|
|
20241122,184400,1337036060,16600,16600,16600,16600,0
|
|
20241122,184300,1337036060,16600,16600,16600,16600,0
|
|
20241122,184200,1337036060,16600,16600,16600,16600,0
|
|
20241122,184100,1337036060,16600,16600,16600,16600,0
|
|
20241122,184000,1337036060,16600,16600,16600,16600,0
|
|
20241122,183900,1337036060,16600,16600,16600,16600,0
|
|
20241122,183800,1337036060,16600,16600,16600,16600,0
|
|
20241122,183700,1337036060,16600,16600,16600,16600,0
|
|
20241122,183600,1337036060,16600,16600,16600,16600,0
|
|
20241122,183500,1337036060,16600,16600,16600,16600,3194
|
|
20241122,183400,1337036060,16600,16600,16600,16600,0
|
|
20241122,183300,1337036060,16600,16600,16600,16600,0
|
|
20241122,183200,1337036060,16600,16600,16600,16600,0
|
|
20241122,183100,1337036060,16600,16600,16600,16600,0
|
|
20241122,183000,1337036060,16600,16600,16600,16600,0
|
|
20241122,182900,1337036060,16600,16600,16600,16600,0
|
|
20241122,182800,1337036060,16600,16600,16600,16600,0
|
|
20241122,182700,1337036060,16600,16600,16600,16600,0
|
|
20241122,182600,1337036060,16600,16600,16600,16600,0
|
|
20241122,182500,1337036060,16600,16600,16600,16600,0
|
|
20241122,182400,1337036060,16600,16600,16600,16600,0
|
|
20241122,182300,1337036060,16600,16600,16600,16600,0
|
|
20241122,182200,1337036060,16600,16600,16600,16600,0
|
|
20241122,182100,1337036060,16600,16600,16600,16600,0
|
|
20241122,182000,1337036060,16600,16600,16600,16600,0
|
|
20241122,181900,1337036060,16600,16600,16600,16600,0
|
|
20241122,181800,1337036060,16600,16600,16600,16600,0
|
|
20241122,181700,1337036060,16600,16600,16600,16600,0
|
|
20241122,181600,1337036060,16600,16600,16600,16600,0
|
|
20241122,181500,1337036060,16600,16600,16600,16600,0
|
|
20241122,181400,1337036060,16600,16600,16600,16600,0
|
|
20241122,181300,1337036060,16600,16600,16600,16600,0
|
|
20241122,181200,1337036060,16600,16600,16600,16600,0
|
|
20241122,181100,1337036060,16600,16600,16600,16600,0
|
|
20241122,181000,1337036060,16600,16600,16600,16600,0
|
|
20241122,180900,1337036060,16600,16600,16600,16600,0
|
|
20241122,180800,1337036060,16600,16600,16600,16600,0
|
|
20241122,180700,1337036060,16600,16600,16600,16600,0
|
|
20241122,180600,1337036060,16600,16600,16600,16600,0
|
|
20241122,180500,1337036060,16600,16600,16600,16600,3194
|
|
20241122,180400,1337036060,16600,16600,16600,16600,0
|
|
20241122,180300,1337036060,16600,16600,16600,16600,0
|
|
20241122,180200,1337036060,16600,16600,16600,16600,0
|
|
20241122,180100,1337036060,16600,16600,16600,16600,0
|
|
20241122,180000,1337036060,16600,16600,16600,16600,0
|
|
20241122,175900,1337036060,16600,16600,16600,16600,0
|
|
20241122,175800,1337036060,16600,16600,16600,16600,0
|
|
20241122,175700,1337036060,16600,16600,16600,16600,0
|
|
20241122,175600,1337036060,16600,16600,16600,16600,0
|
|
20241122,175500,1337036060,16600,16600,16600,16600,0
|
|
20241122,175400,1337036060,16600,16600,16600,16600,0
|
|
20241122,175300,1337036060,16600,16600,16600,16600,0
|
|
20241122,175200,1337036060,16600,16600,16600,16600,0
|
|
20241122,175100,1337036060,16600,16600,16600,16600,0
|
|
20241122,175000,1337036060,16600,16600,16600,16600,0
|
|
20241122,174900,1337036060,16600,16600,16600,16600,0
|
|
20241122,174800,1337036060,16600,16600,16600,16600,0
|
|
20241122,174700,1337036060,16600,16600,16600,16600,0
|
|
20241122,174600,1337036060,16600,16600,16600,16600,0
|
|
20241122,174500,1337036060,16600,16600,16600,16600,0
|
|
20241122,174400,1337036060,16600,16600,16600,16600,0
|
|
20241122,174300,1337036060,16600,16600,16600,16600,0
|
|
20241122,174200,1337036060,16600,16600,16600,16600,0
|
|
20241122,174100,1337036060,16600,16600,16600,16600,0
|
|
20241122,174000,1337036060,16600,16600,16600,16600,0
|
|
20241122,173900,1337036060,16600,16600,16600,16600,0
|
|
20241122,173800,1337036060,16600,16600,16600,16600,0
|
|
20241122,173700,1337036060,16600,16600,16600,16600,0
|
|
20241122,173600,1337036060,16600,16600,16600,16600,0
|
|
20241122,173500,1337036060,16600,16600,16600,16600,3194
|
|
20241122,173400,1337036060,16600,16600,16600,16600,0
|
|
20241122,173300,1337036060,16600,16600,16600,16600,0
|
|
20241122,173200,1337036060,16600,16600,16600,16600,0
|
|
20241122,173100,1337036060,16600,16600,16600,16600,0
|
|
20241122,173000,1337036060,16600,16600,16600,16600,0
|
|
20241122,172900,1337036060,16600,16600,16600,16600,0
|
|
20241122,172800,1337036060,16600,16600,16600,16600,0
|
|
20241122,172700,1337036060,16600,16600,16600,16600,0
|
|
20241122,172600,1337036060,16600,16600,16600,16600,0
|
|
20241122,172500,1337036060,16600,16600,16600,16600,0
|
|
20241122,172400,1337036060,16600,16600,16600,16600,0
|
|
20241122,172300,1337036060,16600,16600,16600,16600,0
|
|
20241122,172200,1337036060,16600,16600,16600,16600,0
|
|
20241122,172100,1337036060,16600,16600,16600,16600,0
|
|
20241122,172000,1337036060,16600,16600,16600,16600,0
|
|
20241122,171900,1337036060,16600,16600,16600,16600,0
|
|
20241122,171800,1337036060,16600,16600,16600,16600,0
|
|
20241122,171700,1337036060,16600,16600,16600,16600,0
|
|
20241122,171600,1337036060,16600,16600,16600,16600,0
|
|
20241122,171500,1337036060,16600,16600,16600,16600,0
|
|
20241122,171400,1337036060,16600,16600,16600,16600,0
|
|
20241122,171300,1337036060,16600,16600,16600,16600,0
|
|
20241122,171200,1337036060,16600,16600,16600,16600,0
|
|
20241122,171100,1337036060,16600,16600,16600,16600,0
|
|
20241122,171000,1337036060,16600,16600,16600,16600,0
|
|
20241122,170900,1337036060,16600,16600,16600,16600,0
|
|
20241122,170800,1337036060,16600,16600,16600,16600,0
|
|
20241122,170700,1337036060,16600,16600,16600,16600,0
|
|
20241122,170600,1337036060,16600,16600,16600,16600,0
|
|
20241122,170500,1337036060,16600,16600,16600,16600,3194
|
|
20241122,170400,1337036060,16600,16600,16600,16600,0
|
|
20241122,170300,1337036060,16600,16600,16600,16600,0
|
|
20241122,170200,1337036060,16600,16600,16600,16600,0
|
|
20241122,170100,1337036060,16600,16600,16600,16600,0
|
|
20241122,170000,1337036060,16600,16600,16600,16600,0
|
|
20241122,165900,1337036060,16600,16600,16600,16600,0
|
|
20241122,165800,1337036060,16600,16600,16600,16600,0
|
|
20241122,165700,1337036060,16600,16600,16600,16600,0
|
|
20241122,165600,1337036060,16600,16600,16600,16600,0
|
|
20241122,165500,1337036060,16600,16600,16600,16600,0
|
|
20241122,165400,1337036060,16600,16600,16600,16600,0
|
|
20241122,165300,1337036060,16600,16600,16600,16600,0
|
|
20241122,165200,1337036060,16600,16600,16600,16600,0
|
|
20241122,165100,1337036060,16600,16600,16600,16600,0
|
|
20241122,165000,1337036060,16600,16600,16600,16600,0
|
|
20241122,164900,1337036060,16600,16600,16600,16600,0
|
|
20241122,164800,1337036060,16600,16600,16600,16600,0
|
|
20241122,164700,1337036060,16600,16600,16600,16600,0
|
|
20241122,164600,1337036060,16600,16600,16600,16600,0
|
|
20241122,164500,1337036060,16600,16600,16600,16600,0
|
|
20241122,164400,1337036060,16600,16600,16600,16600,0
|
|
20241122,164300,1337036060,16600,16600,16600,16600,0
|
|
20241122,164200,1337036060,16600,16600,16600,16600,0
|
|
20241122,164100,1337036060,16600,16600,16600,16600,0
|
|
20241122,164000,1337036060,16600,16600,16600,16600,0
|
|
20241122,163900,1337036060,16600,16600,16600,16600,0
|
|
20241122,163800,1337036060,16600,16600,16600,16600,0
|
|
20241122,163700,1337036060,16600,16600,16600,16600,0
|
|
20241122,163600,1337036060,16600,16600,16600,16600,0
|
|
20241122,163500,1337036060,16600,16600,16600,16600,3194
|
|
20241122,163400,1337036060,16600,16600,16600,16600,0
|
|
20241122,163300,1337036060,16600,16600,16600,16600,0
|
|
20241122,163200,1337036060,16600,16600,16600,16600,0
|
|
20241122,163100,1337036060,16600,16600,16600,16600,0
|
|
20241122,163000,1337036060,16600,16600,16600,16600,0
|
|
20241122,162900,1337036060,16600,16600,16600,16600,0
|
|
20241122,162800,1337036060,16600,16600,16600,16600,0
|
|
20241122,162700,1337036060,16600,16600,16600,16600,0
|
|
20241122,162600,1337036060,16600,16600,16600,16600,0
|
|
20241122,162500,1337036060,16600,16600,16600,16600,0
|
|
20241122,162400,1337036060,16600,16600,16600,16600,0
|
|
20241122,162300,1337036060,16600,16600,16600,16600,0
|
|
20241122,162200,1337036060,16600,16600,16600,16600,0
|
|
20241122,162100,1337036060,16600,16600,16600,16600,0
|
|
20241122,162000,1337036060,16600,16600,16600,16600,0
|
|
20241122,161900,1337036060,16600,16600,16600,16600,0
|
|
20241122,161800,1337036060,16600,16600,16600,16600,0
|
|
20241122,161700,1337036060,16600,16600,16600,16600,0
|
|
20241122,161600,1337036060,16600,16600,16600,16600,0
|
|
20241122,161500,1337036060,16600,16600,16600,16600,0
|
|
20241122,161400,1337036060,16600,16600,16600,16600,0
|
|
20241122,161300,1337036060,16600,16600,16600,16600,0
|
|
20241122,161200,1337036060,16600,16600,16600,16600,0
|
|
20241122,161100,1337036060,16600,16600,16600,16600,0
|
|
20241122,161000,1337036060,16600,16600,16600,16600,0
|
|
20241122,160900,1337036060,16600,16600,16600,16600,0
|
|
20241122,160800,1337036060,16600,16600,16600,16600,0
|
|
20241122,160700,1337036060,16600,16600,16600,16600,0
|
|
20241122,160600,1337036060,16600,16600,16600,16600,0
|
|
20241122,160500,1337036060,16600,16600,16600,16600,3194
|
|
20241122,160400,1337036060,16600,16600,16600,16600,0
|
|
20241122,160300,1337036060,16600,16600,16600,16600,0
|
|
20241122,160200,1337036060,16600,16600,16600,16600,0
|
|
20241122,160100,1337036060,16600,16600,16600,16600,0
|
|
20241122,160000,1337036060,16600,16600,16600,16600,0
|
|
20241122,155900,1337036060,16600,16600,16600,16600,0
|
|
20241122,155800,1337036060,16600,16600,16600,16600,0
|
|
20241122,155700,1337036060,16600,16600,16600,16600,0
|
|
20241122,155600,1337036060,16600,16600,16600,16600,0
|
|
20241122,155500,1337036060,16600,16600,16600,16600,0
|
|
20241122,155400,1337036060,16600,16600,16600,16600,0
|
|
20241122,155300,1337036060,16600,16600,16600,16600,0
|
|
20241122,155200,1337036060,16600,16600,16600,16600,0
|
|
20241122,155100,1337036060,16600,16600,16600,16600,0
|
|
20241122,155000,1337036060,16600,16600,16600,16600,0
|
|
20241122,154900,1337036060,16600,16600,16600,16600,0
|
|
20241122,154800,1337036060,16600,16600,16600,16600,0
|
|
20241122,154700,1337036060,16600,16600,16600,16600,0
|
|
20241122,154600,1337036060,16600,16600,16600,16600,0
|
|
20241122,154500,1337036060,16600,16600,16600,16600,0
|
|
20241122,154400,1337036060,16600,16600,16600,16600,0
|
|
20241122,154300,1337036060,16600,16600,16600,16600,0
|
|
20241122,154200,1337036060,16600,16600,16600,16600,0
|
|
20241122,154100,1337036060,16600,16600,16600,16600,0
|
|
20241122,154000,1337036060,16600,16600,16600,16600,0
|
|
20241122,153900,1337036060,16600,16600,16600,16600,0
|
|
20241122,153800,1337036060,16600,16600,16600,16600,0
|
|
20241122,153700,1337036060,16600,16600,16600,16600,0
|
|
20241122,153600,1337036060,16600,16600,16600,16600,0
|
|
20241122,153500,1337036060,16600,16600,16600,16600,3194
|
|
20241122,153400,1337036060,16600,16600,16600,16600,0
|
|
20241122,153300,1337036060,16600,16600,16600,16600,0
|
|
20241122,153200,1337036060,16600,16600,16600,16600,0
|
|
20241122,153100,1337036060,16600,16600,16600,16600,0
|
|
20241122,153000,1337036060,16600,16600,16600,16600,3194
|
|
20241122,152900,1284015660,16740,16740,16740,16740,0
|
|
20241122,152800,1284015660,16740,16740,16740,16740,0
|
|
20241122,152700,1284015660,16740,16740,16740,16740,0
|
|
20241122,152600,1284015660,16740,16740,16740,16740,0
|
|
20241122,152500,1284015660,16740,16740,16740,16740,0
|
|
20241122,152400,1284015660,16740,16740,16740,16740,0
|
|
20241122,152300,1284015660,16740,16740,16740,16740,0
|
|
20241122,152200,1284015660,16740,16740,16740,16740,0
|
|
20241122,152100,1284015660,16740,16740,16740,16740,0
|
|
20241122,152000,1284015660,16740,16740,16740,16740,0
|
|
20241122,151900,1284015660,16740,16750,16750,16670,331
|
|
20241122,151800,1278492950,16690,16700,16750,16690,619
|
|
20241122,151700,1268145300,16750,16730,16750,16700,335
|
|
20241122,151600,1262545410,16740,16800,16800,16740,96
|
|
20241122,151500,1260938060,16800,16750,16800,16750,312
|
|
20241122,151400,1255711460,16750,16750,16750,16750,0
|
|
20241122,151300,1255711460,16750,16740,16750,16730,200
|
|
20241122,151200,1252364140,16740,16750,16750,16740,240
|
|
20241122,151100,1248346230,16750,16750,16750,16750,42
|
|
20241122,151000,1247642730,16750,16750,16750,16750,4
|
|
20241122,150900,1247575730,16720,16720,16720,16720,30
|
|
20241122,150800,1247074130,16720,16720,16720,16720,700
|
|
20241122,150700,1235370130,16720,16720,16720,16720,0
|
|
20241122,150600,1235370130,16720,16720,16720,16720,35
|
|
20241122,150500,1234784930,16720,16720,16720,16720,1
|
|
20241122,150400,1234768210,16750,16750,16750,16750,30
|
|
20241122,150300,1234265710,16750,16750,16750,16750,124
|
|
20241122,150200,1232188710,16750,16750,16750,16750,0
|
|
20241122,150100,1232188710,16750,16750,16750,16750,0
|
|
20241122,150000,1232188710,16750,16770,16800,16750,105
|
|
20241122,145900,1230429820,16750,16760,16760,16750,7
|
|
20241122,145800,1230312510,16760,16700,16760,16700,984
|
|
20241122,145700,1213830550,16690,16690,16690,16690,0
|
|
20241122,145600,1213830550,16690,16690,16690,16690,0
|
|
20241122,145500,1213830550,16690,16690,16750,16690,210
|
|
20241122,145400,1210314250,16750,16650,16750,16650,926
|
|
20241122,145300,1194821750,16750,16690,16750,16690,1299
|
|
20241122,145200,1173100400,16650,16650,16650,16650,300
|
|
20241122,145100,1168105400,16700,16700,16700,16700,1
|
|
20241122,145000,1168088700,16700,16700,16700,16700,0
|
|
20241122,144900,1168088700,16700,16690,16700,16690,95
|
|
20241122,144800,1166503140,16690,16690,16690,16690,0
|
|
20241122,144700,1166503140,16690,16690,16690,16690,1
|
|
20241122,144600,1166486450,16690,16690,16690,16690,4
|
|
20241122,144500,1166419690,16630,16630,16630,16630,0
|
|
20241122,144400,1166419690,16630,16630,16630,16630,0
|
|
20241122,144300,1166419690,16630,16630,16630,16630,0
|
|
20241122,144200,1166419690,16630,16630,16630,16630,674
|
|
20241122,144100,1155211070,16630,16630,16630,16630,0
|
|
20241122,144000,1155211070,16630,16630,16630,16630,3
|
|
20241122,143900,1155161180,16630,16640,16680,16630,861
|
|
20241122,143800,1140838200,16630,16660,16660,16630,303
|
|
20241122,143700,1135798710,16680,16630,16680,16630,601
|
|
20241122,143600,1125801530,16630,16630,16630,16630,23
|
|
20241122,143500,1125419040,16620,16620,16620,16620,8
|
|
20241122,143400,1125286080,16680,16670,16680,16670,34
|
|
20241122,143300,1124719230,16670,16650,16670,16620,148
|
|
20241122,143200,1122256050,16670,16670,16670,16670,9
|
|
20241122,143100,1122106020,16670,16670,16670,16670,1
|
|
20241122,143000,1122089350,16670,16660,16670,16660,33
|
|
20241122,142900,1121539350,16610,16610,16610,16610,0
|
|
20241122,142800,1121539350,16610,16610,16610,16610,500
|
|
20241122,142700,1113234350,16610,16610,16610,16610,23
|
|
20241122,142600,1112852320,16610,16620,16620,16610,1009
|
|
20241122,142500,1096090340,16620,16620,16620,16620,387
|
|
20241122,142400,1089658400,16620,16620,16620,16620,40
|
|
20241122,142300,1088993600,16610,16660,16660,16610,1452
|
|
20241122,142200,1064853530,16670,16670,16670,16670,0
|
|
20241122,142100,1064853530,16670,16670,16670,16670,115
|
|
20241122,142000,1062936480,16670,16670,16670,16670,10
|
|
20241122,141900,1062769780,16670,16730,16730,16670,121
|
|
20241122,141800,1060749710,16730,16680,16730,16680,51
|
|
20241122,141700,1059898270,16680,16670,16680,16670,3
|
|
20241122,141600,1059848240,16670,16690,16690,16670,714
|
|
20241122,141500,1047939700,16690,16690,16690,16690,0
|
|
20241122,141400,1047939700,16690,16690,16690,16690,58
|
|
20241122,141300,1046971680,16690,16690,16690,16690,40
|
|
20241122,141200,1046304080,16690,16690,16690,16690,529
|
|
20241122,141100,1037475070,16730,16730,16730,16730,0
|
|
20241122,141000,1037475070,16730,16730,16730,16730,0
|
|
20241122,140900,1037475070,16730,16730,16730,16730,6
|
|
20241122,140800,1037374690,16730,16730,16730,16730,0
|
|
20241122,140700,1037374690,16730,16730,16730,16730,15
|
|
20241122,140600,1037123740,16730,16730,16730,16730,218
|
|
20241122,140500,1033476600,16740,16740,16740,16740,0
|
|
20241122,140400,1033476600,16740,16740,16740,16740,90
|
|
20241122,140300,1031970000,16740,16690,16740,16690,221
|
|
20241122,140200,1028273460,16680,16690,16730,16680,552
|
|
20241122,140100,1019039610,16730,16730,16730,16730,11
|
|
20241122,140000,1018855580,16740,16740,16740,16740,1
|
|
20241122,135900,1018838840,16750,16750,16750,16750,30
|
|
20241122,135800,1018336340,16750,16690,16750,16690,924
|
|
20241122,135700,1002899200,16700,16700,16700,16700,0
|
|
20241122,135600,1002899200,16700,16700,16700,16700,0
|
|
20241122,135500,1002899200,16700,16700,16700,16700,102
|
|
20241122,135400,1001195800,16650,16650,16650,16650,0
|
|
20241122,135300,1001195800,16650,16650,16650,16650,0
|
|
20241122,135200,1001195800,16650,16650,16650,16650,0
|
|
20241122,135100,1001195800,16650,16650,16650,16650,59
|
|
20241122,135000,1000213450,16650,16650,16650,16650,0
|
|
20241122,134900,1000213450,16650,16690,16690,16650,467
|
|
20241122,134800,992430010,16700,16710,16710,16700,442
|
|
20241122,134700,985044200,16720,16730,16730,16720,86
|
|
20241122,134600,983605600,16730,16730,16730,16730,0
|
|
20241122,134500,983605600,16730,16730,16730,16730,75
|
|
20241122,134400,982350850,16720,16710,16720,16710,182
|
|
20241122,134300,979309620,16710,16710,16710,16710,1
|
|
20241122,134200,979292910,16700,16690,16700,16690,2
|
|
20241122,134100,979259520,16690,16700,16700,16690,232
|
|
20241122,134000,975387420,16700,16710,16730,16700,415
|
|
20241122,133900,968456120,16710,16710,16730,16710,104
|
|
20241122,133800,966717860,16710,16710,16710,16710,10
|
|
20241122,133700,966550760,16700,16700,16700,16700,47
|
|
20241122,133600,965765860,16710,16710,16710,16710,0
|
|
20241122,133500,965765860,16710,16700,16710,16700,221
|
|
20241122,133400,962073950,16710,16710,16710,16710,0
|
|
20241122,133300,962073950,16710,16710,16710,16710,0
|
|
20241122,133200,962073950,16710,16710,16710,16710,30
|
|
20241122,133100,961572650,16690,16690,16690,16690,0
|
|
20241122,133000,961572650,16690,16690,16690,16690,5
|
|
20241122,132900,961489200,16700,16710,16710,16700,110
|
|
20241122,132800,959651990,16730,16730,16730,16730,0
|
|
20241122,132700,959651990,16730,16730,16730,16730,50
|
|
20241122,132600,958815490,16720,16720,16720,16720,25
|
|
20241122,132500,958397490,16700,16700,16700,16700,0
|
|
20241122,132400,958397490,16700,16700,16700,16700,3
|
|
20241122,132300,958347390,16700,16700,16720,16700,297
|
|
20241122,132200,953386510,16700,16700,16700,16700,312
|
|
20241122,132100,948176110,16720,16720,16720,16720,156
|
|
20241122,132000,945567790,16720,16720,16720,16700,25
|
|
20241122,131900,945149970,16720,16720,16720,16720,1
|
|
20241122,131800,945133250,16720,16720,16720,16700,864
|
|
20241122,131700,930694530,16720,16720,16720,16720,286
|
|
20241122,131600,925912610,16720,16720,16720,16720,306
|
|
20241122,131500,920796290,16730,16730,16730,16730,0
|
|
20241122,131400,920796290,16730,16730,16730,16720,170
|
|
20241122,131300,917953420,16740,16740,16740,16730,254
|
|
20241122,131200,913703130,16740,16740,16740,16740,100
|
|
20241122,131100,912029130,16740,16740,16740,16740,0
|
|
20241122,131000,912029130,16740,16750,16750,16740,105
|
|
20241122,130900,910271410,16750,16750,16750,16750,9
|
|
20241122,130800,910120660,16750,16750,16750,16750,1
|
|
20241122,130700,910103910,16750,16760,16760,16750,50
|
|
20241122,130600,909266400,16750,16750,16750,16750,0
|
|
20241122,130500,909266400,16750,16750,16750,16750,164
|
|
20241122,130400,906519400,16750,16750,16750,16750,0
|
|
20241122,130300,906519400,16750,16750,16750,16750,69
|
|
20241122,130200,905363650,16750,16780,16800,16750,228
|
|
20241122,130100,901536590,16780,16770,16780,16770,215
|
|
20241122,130000,897930990,16770,16780,16780,16770,7
|
|
20241122,125900,897813560,16790,16790,16790,16790,43
|
|
20241122,125800,897091590,16790,16770,16790,16750,172
|
|
20241122,125700,894205950,16730,16730,16730,16730,11
|
|
20241122,125600,894021920,16720,16720,16720,16720,0
|
|
20241122,125500,894021920,16720,16760,16760,16720,730
|
|
20241122,125400,881798480,16750,16840,16840,16750,631
|
|
20241122,125300,871208520,16840,16840,16840,16840,8
|
|
20241122,125200,871073800,16840,16850,16850,16840,245
|
|
20241122,125100,866945700,16860,16860,16860,16860,67
|
|
20241122,125000,865816080,16860,16860,16860,16860,0
|
|
20241122,124900,865816080,16860,16860,16860,16860,0
|
|
20241122,124800,865816080,16860,16860,16860,16860,3
|
|
20241122,124700,865765500,16870,16870,16870,16870,0
|
|
20241122,124600,865765500,16870,16870,16870,16870,0
|
|
20241122,124500,865765500,16870,16870,16870,16870,0
|
|
20241122,124400,865765500,16870,16870,16870,16870,50
|
|
20241122,124300,864922000,16870,16880,16880,16870,90
|
|
20241122,124200,863403200,16880,16890,16890,16880,36
|
|
20241122,124100,862795180,16890,16890,16890,16890,0
|
|
20241122,124000,862795180,16890,16890,16890,16890,1
|
|
20241122,123900,862778290,16900,16920,16920,16900,237
|
|
20241122,123800,858772970,16910,16910,16910,16910,5
|
|
20241122,123700,858688420,16910,16910,16910,16910,100
|
|
20241122,123600,856997420,16900,16900,16900,16900,10
|
|
20241122,123500,856828420,16910,16920,16920,16910,40
|
|
20241122,123400,856151940,16910,16910,16910,16910,0
|
|
20241122,123300,856151940,16910,16910,16910,16910,10
|
|
20241122,123200,855982840,16900,16900,16900,16900,22
|
|
20241122,123100,855611040,16920,16920,16920,16920,0
|
|
20241122,123000,855611040,16920,16920,16920,16920,0
|
|
20241122,122900,855611040,16920,16920,16920,16920,224
|
|
20241122,122800,851820960,16920,16920,16920,16920,0
|
|
20241122,122700,851820960,16920,16920,16920,16920,4
|
|
20241122,122600,851753280,16930,16930,16930,16930,0
|
|
20241122,122500,851753280,16930,16940,16940,16930,154
|
|
20241122,122400,849145120,16940,16920,16940,16920,324
|
|
20241122,122300,843661170,16920,16920,16930,16920,369
|
|
20241122,122200,837415790,16920,16920,16920,16920,0
|
|
20241122,122100,837415790,16920,16920,16920,16920,0
|
|
20241122,122000,837415790,16920,16920,16920,16900,195
|
|
20241122,121900,834119790,16890,16890,16890,16890,100
|
|
20241122,121800,832430790,16930,16910,16930,16870,389
|
|
20241122,121700,825855550,16920,16920,16920,16920,0
|
|
20241122,121600,825855550,16920,16890,16920,16890,299
|
|
20241122,121500,820800770,16850,16850,16850,16850,40
|
|
20241122,121400,820126770,16850,16850,16850,16850,0
|
|
20241122,121300,820126770,16850,16890,16890,16850,257
|
|
20241122,121200,815790840,16890,16840,16890,16840,228
|
|
20241122,121100,811945420,16900,16900,16900,16900,10
|
|
20241122,121000,811776420,16900,16850,16900,16850,199
|
|
20241122,120900,808413470,16850,16850,16850,16850,99
|
|
20241122,120800,806745320,16850,16850,16850,16850,0
|
|
20241122,120700,806745320,16850,16850,16850,16850,0
|
|
20241122,120600,806745320,16850,16850,16850,16850,77
|
|
20241122,120500,805447870,16850,16850,16850,16850,0
|
|
20241122,120400,805447870,16850,16850,16850,16850,0
|
|
20241122,120300,805447870,16850,16900,16910,16850,220
|
|
20241122,120200,801733970,16900,16900,16900,16900,0
|
|
20241122,120100,801733970,16900,16850,16900,16850,2
|
|
20241122,120000,801700220,16840,16840,16840,16840,0
|
|
20241122,115900,801700220,16840,16840,16840,16840,15
|
|
20241122,115800,801447620,16840,16870,16910,16840,380
|
|
20241122,115700,795030640,16870,16870,16870,16870,0
|
|
20241122,115600,795030640,16870,16870,16870,16870,0
|
|
20241122,115500,795030640,16870,16870,16870,16870,1
|
|
20241122,115400,795013770,16840,16840,16840,16840,520
|
|
20241122,115300,786256970,16840,16840,16840,16840,440
|
|
20241122,115200,778847370,16830,16830,16830,16830,10
|
|
20241122,115100,778679070,16910,16910,16910,16910,1
|
|
20241122,115000,778662160,16830,16900,16910,16830,41
|
|
20241122,114900,777969560,16900,16900,16900,16900,74
|
|
20241122,114800,776718960,16900,16900,16900,16900,0
|
|
20241122,114700,776718960,16900,16900,16900,16900,0
|
|
20241122,114600,776718960,16900,16900,16900,16900,0
|
|
20241122,114500,776718960,16900,16830,16910,16830,250
|
|
20241122,114400,772499490,16830,16830,16830,16830,1
|
|
20241122,114300,772482660,16850,16850,16850,16850,5
|
|
20241122,114200,772398410,16830,16850,16880,16830,119
|
|
20241122,114100,770393610,16850,16840,16850,16840,177
|
|
20241122,114000,767412880,16850,16850,16850,16850,1
|
|
20241122,113900,767396030,16850,16850,16850,16850,0
|
|
20241122,113800,767396030,16850,16840,16850,16840,102
|
|
20241122,113700,765677350,16840,16850,16850,16840,64
|
|
20241122,113600,764599150,16860,16860,16860,16860,24
|
|
20241122,113500,764194510,16850,16850,16850,16850,64
|
|
20241122,113400,763116110,16840,16840,16840,16840,0
|
|
20241122,113300,763116110,16840,16840,16840,16840,2
|
|
20241122,113200,763082430,16840,16840,16840,16840,0
|
|
20241122,113100,763082430,16840,16840,16840,16840,3
|
|
20241122,113000,763031910,16850,16850,16850,16850,10
|
|
20241122,112900,762863410,16830,16800,16830,16800,192
|
|
20241122,112800,759633010,16800,16790,16800,16790,30
|
|
20241122,112700,759129110,16800,16750,16800,16750,103
|
|
20241122,112600,757398860,16750,16750,16750,16750,30
|
|
20241122,112500,756896360,16750,16750,16750,16750,10
|
|
20241122,112400,756728860,16740,16740,16740,16740,9
|
|
20241122,112300,756578200,16740,16740,16740,16740,0
|
|
20241122,112200,756578200,16740,16720,16740,16720,730
|
|
20241122,112100,744372500,16720,16740,16740,16720,218
|
|
20241122,112000,740725440,16740,16740,16740,16740,2
|
|
20241122,111900,740691960,16740,16830,16830,16740,67
|
|
20241122,111800,739570290,16730,16730,16730,16730,31
|
|
20241122,111700,739051660,16740,16760,16760,16740,53
|
|
20241122,111600,738164140,16740,16800,16800,16740,788
|
|
20241122,111500,724957500,16830,16830,16830,16830,1
|
|
20241122,111400,724940670,16790,16790,16790,16790,0
|
|
20241122,111300,724940670,16790,16790,16790,16790,9
|
|
20241122,111200,724789560,16790,16790,16790,16790,8
|
|
20241122,111100,724655240,16790,16790,16790,16790,0
|
|
20241122,111000,724655240,16790,16790,16790,16790,200
|
|
20241122,110900,721297240,16830,16830,16830,16830,0
|
|
20241122,110800,721297240,16830,16830,16830,16830,0
|
|
20241122,110700,721297240,16830,16830,16830,16830,0
|
|
20241122,110600,721297240,16830,16830,16830,16830,0
|
|
20241122,110500,721297240,16830,16840,16850,16830,31
|
|
20241122,110400,720775410,16840,16770,16840,16770,304
|
|
20241122,110300,715656380,16770,16780,16780,16770,52
|
|
20241122,110200,714784320,16820,16820,16820,16820,347
|
|
20241122,110100,708947780,16770,16770,16770,16770,838
|
|
20241122,110000,694894520,16770,16770,16770,16770,0
|
|
20241122,105900,694894520,16770,16770,16770,16770,0
|
|
20241122,105800,694894520,16770,16730,16770,16710,218
|
|
20241122,105700,691250860,16730,16730,16730,16720,170
|
|
20241122,105600,688407880,16720,16720,16720,16720,11
|
|
20241122,105500,688223960,16730,16760,16760,16730,609
|
|
20241122,105400,678034790,16760,16770,16770,16760,1210
|
|
20241122,105300,657754860,16770,16760,16770,16760,517
|
|
20241122,105200,649088350,16760,16760,16760,16760,377
|
|
20241122,105100,642769830,16750,16750,16750,16750,100
|
|
20241122,105000,641094830,16720,16730,16730,16720,169
|
|
20241122,104900,638268060,16760,16760,16760,16760,4
|
|
20241122,104800,638201020,16760,16720,16760,16720,601
|
|
20241122,104700,628130780,16720,16740,16740,16710,313
|
|
20241122,104600,622898500,16760,16760,16760,16760,0
|
|
20241122,104500,622898500,16760,16760,16760,16750,50
|
|
20241122,104400,622060630,16760,16770,16770,16760,13
|
|
20241122,104300,621842660,16770,16770,16770,16770,18
|
|
20241122,104200,621540800,16770,16750,16770,16750,30
|
|
20241122,104100,621037780,16760,16760,16760,16760,10
|
|
20241122,104000,620870180,16730,16730,16730,16730,11
|
|
20241122,103900,620686150,16730,16760,16760,16710,244
|
|
20241122,103800,616605340,16720,16750,16750,16720,528
|
|
20241122,103700,607768000,16760,16760,16760,16760,214
|
|
20241122,103600,604181360,16770,16770,16770,16770,20
|
|
20241122,103500,603845960,16770,16770,16770,16770,2
|
|
20241122,103400,603812420,16760,16760,16760,16760,2
|
|
20241122,103300,603778900,16760,16760,16760,16760,158
|
|
20241122,103200,601130820,16760,16770,16770,16760,56
|
|
20241122,103100,600191710,16820,16820,16820,16820,1
|
|
20241122,103000,600174890,16760,16760,16790,16760,172
|
|
20241122,102900,597291570,16760,16790,16790,16760,50
|
|
20241122,102800,596452890,16830,16830,16830,16830,0
|
|
20241122,102700,596452890,16830,16800,16830,16800,215
|
|
20241122,102600,592837890,16820,16820,16820,16820,50
|
|
20241122,102500,591996890,16810,16840,16840,16810,73
|
|
20241122,102400,590768580,16840,16840,16840,16840,170
|
|
20241122,102300,587905780,16830,16760,16840,16760,111
|
|
20241122,102200,586036990,16840,16760,16840,16760,4
|
|
20241122,102100,585969870,16840,16840,16840,16840,1
|
|
20241122,102000,585953030,16750,16780,16780,16710,589
|
|
20241122,101900,576092970,16790,16850,16850,16790,518
|
|
20241122,101800,567380970,16850,16860,16860,16850,137
|
|
20241122,101700,565072420,16870,16880,16880,16870,272
|
|
20241122,101600,560482580,16880,16880,16880,16880,1
|
|
20241122,101500,560465700,16920,16920,16920,16920,1
|
|
20241122,101400,560448780,16880,16880,16880,16880,69
|
|
20241122,101300,559284060,16920,16900,16920,16860,309
|
|
20241122,101200,554069830,16890,16900,16900,16890,82
|
|
20241122,101100,552684320,16900,16920,16920,16900,110
|
|
20241122,101000,550824930,16930,16930,16930,16930,42
|
|
20241122,100900,550113870,16960,17000,17000,16960,69
|
|
20241122,100800,548941270,17000,17010,17010,17000,11
|
|
20241122,100700,548754260,16930,17010,17010,16930,2
|
|
20241122,100600,548720320,16940,17020,17020,16940,224
|
|
20241122,100500,544923540,16960,17030,17030,16960,135
|
|
20241122,100400,542632070,16970,17030,17030,16970,1161
|
|
20241122,100300,522900380,17040,17040,17040,17040,0
|
|
20241122,100200,522900380,17040,17030,17040,17030,355
|
|
20241122,100100,516852630,17030,17030,17030,17030,211
|
|
20241122,100000,513259300,16970,16970,16970,16970,0
|
|
20241122,095900,513259300,16970,16980,16980,16970,133
|
|
20241122,095800,511001410,17030,17030,17030,17030,0
|
|
20241122,095700,511001410,17030,16970,17030,16970,117
|
|
20241122,095600,509010680,16970,16970,16970,16970,0
|
|
20241122,095500,509010680,16970,16960,17050,16960,26
|
|
20241122,095400,508569440,16950,16950,16950,16950,0
|
|
20241122,095300,508569440,16950,16960,17050,16950,64
|
|
20241122,095200,507484000,17050,16970,17050,16960,145
|
|
20241122,095100,505022390,16980,17020,17020,16980,889
|
|
20241122,095000,489911980,17060,17060,17060,17060,1
|
|
20241122,094900,489894920,17050,17050,17050,17010,232
|
|
20241122,094800,485947630,17050,17050,17050,17050,5
|
|
20241122,094700,485862380,17070,17030,17070,17030,58
|
|
20241122,094600,484874390,17070,17070,17070,17070,12
|
|
20241122,094500,484669550,17070,17030,17080,17030,43
|
|
20241122,094400,483935340,17080,17030,17080,17030,306
|
|
20241122,094300,478713160,17080,17080,17080,17080,3
|
|
20241122,094200,478661920,17080,17080,17080,17080,6
|
|
20241122,094100,478559440,17090,17090,17090,17040,46
|
|
20241122,094000,477775300,17090,17100,17100,17090,319
|
|
20241122,093900,472320440,17100,17100,17100,17100,89
|
|
20241122,093800,470798540,17110,17110,17110,17110,0
|
|
20241122,093700,470798540,17110,17100,17110,17000,370
|
|
20241122,093600,464496640,17100,16990,17100,16990,591
|
|
20241122,093500,454424330,17000,17050,17050,17000,201
|
|
20241122,093400,451004640,17050,17050,17050,17050,19
|
|
20241122,093300,450680690,17100,17050,17100,17040,67
|
|
20241122,093200,449535950,17100,17110,17110,17050,256
|
|
20241122,093100,445159320,17110,17120,17150,17110,434
|
|
20241122,093000,437729290,17220,17140,17250,17120,1876
|
|
20241122,092900,405437060,17150,17260,17260,17150,555
|
|
20241122,092800,395868650,17280,17180,17280,17150,2854
|
|
20241122,092700,346766110,17150,17060,17150,17040,2218
|
|
20241122,092600,308893460,17060,16990,17060,16990,533
|
|
20241122,092500,299817470,16990,16990,16990,16990,42
|
|
20241122,092400,299103890,17010,16970,17040,16970,1934
|
|
20241122,092300,266235350,16980,16950,16990,16950,704
|
|
20241122,092200,254290040,16940,16900,16940,16870,1104
|
|
20241122,092100,235616550,16900,16890,16900,16880,122
|
|
20241122,092000,233556760,16890,16900,16900,16890,91
|
|
20241122,091900,232019250,16900,16900,16900,16900,46
|
|
20241122,091800,231241850,16920,16890,16920,16890,249
|
|
20241122,091700,227032390,16880,16880,16880,16880,102
|
|
20241122,091600,225310630,16880,16950,16950,16880,259
|
|
20241122,091500,220936960,16950,16980,16990,16950,481
|
|
20241122,091400,212771840,16950,16900,16980,16900,1519
|
|
20241122,091300,187038040,16910,16900,16930,16850,397
|
|
20241122,091200,180322890,16910,16840,16910,16840,1355
|
|
20241122,091100,157448050,16840,16800,16840,16800,112
|
|
20241122,091000,155565160,16800,16790,16800,16790,2569
|
|
20241122,090900,112426750,16770,16800,16810,16770,382
|
|
20241122,090800,106009530,16800,16800,16830,16800,882
|
|
20241122,090700,91180290,16790,16800,16800,16790,685
|
|
20241122,090600,79673290,16790,16600,16790,16600,134
|
|
20241122,090500,77428060,16570,16710,16750,16570,544
|
|
20241122,090400,68328450,16700,16670,16700,16670,277
|
|
20241122,090300,63705670,16670,16560,16700,16560,423
|
|
20241122,090200,56650340,16670,16650,16670,16550,657
|
|
20241122,090100,45732770,16650,16550,16650,16550,418
|
|
20241122,090000,38814640,16550,16550,16650,16550,2331
|