772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,214900,1046457680,17900,17900,17900,17900,2301
|
|
20241126,214800,1046457680,17900,17900,17900,17900,0
|
|
20241126,214700,1046457680,17900,17900,17900,17900,0
|
|
20241126,214600,1046457680,17900,17900,17900,17900,0
|
|
20241126,214500,1046457680,17900,17900,17900,17900,0
|
|
20241126,214400,1046457680,17900,17900,17900,17900,0
|
|
20241126,214300,1046457680,17900,17900,17900,17900,0
|
|
20241126,214200,1046457680,17900,17900,17900,17900,0
|
|
20241126,214100,1046457680,17900,17900,17900,17900,0
|
|
20241126,214000,1046457680,17900,17900,17900,17900,0
|
|
20241126,213900,1046457680,17900,17900,17900,17900,0
|
|
20241126,213800,1046457680,17900,17900,17900,17900,0
|
|
20241126,213700,1046457680,17900,17900,17900,17900,0
|
|
20241126,213600,1046457680,17900,17900,17900,17900,0
|
|
20241126,213500,1046457680,17900,17900,17900,17900,0
|
|
20241126,213400,1046457680,17900,17900,17900,17900,0
|
|
20241126,213300,1046457680,17900,17900,17900,17900,0
|
|
20241126,213200,1046457680,17900,17900,17900,17900,0
|
|
20241126,213100,1046457680,17900,17900,17900,17900,0
|
|
20241126,213000,1046457680,17900,17900,17900,17900,0
|
|
20241126,212900,1046457680,17900,17900,17900,17900,0
|
|
20241126,212800,1046457680,17900,17900,17900,17900,0
|
|
20241126,212700,1046457680,17900,17900,17900,17900,0
|
|
20241126,212600,1046457680,17900,17900,17900,17900,0
|
|
20241126,212500,1046457680,17900,17900,17900,17900,0
|
|
20241126,212400,1046457680,17900,17900,17900,17900,0
|
|
20241126,212300,1046457680,17900,17900,17900,17900,0
|
|
20241126,212200,1046457680,17900,17900,17900,17900,0
|
|
20241126,212100,1046457680,17900,17900,17900,17900,0
|
|
20241126,212000,1046457680,17900,17900,17900,17900,0
|
|
20241126,211900,1046457680,17900,17900,17900,17900,2301
|
|
20241126,211800,1046457680,17900,17900,17900,17900,0
|
|
20241126,211700,1046457680,17900,17900,17900,17900,0
|
|
20241126,211600,1046457680,17900,17900,17900,17900,0
|
|
20241126,211500,1046457680,17900,17900,17900,17900,0
|
|
20241126,211400,1046457680,17900,17900,17900,17900,0
|
|
20241126,211300,1046457680,17900,17900,17900,17900,0
|
|
20241126,211200,1046457680,17900,17900,17900,17900,0
|
|
20241126,211100,1046457680,17900,17900,17900,17900,0
|
|
20241126,211000,1046457680,17900,17900,17900,17900,0
|
|
20241126,210900,1046457680,17900,17900,17900,17900,0
|
|
20241126,210800,1046457680,17900,17900,17900,17900,0
|
|
20241126,210700,1046457680,17900,17900,17900,17900,0
|
|
20241126,210600,1046457680,17900,17900,17900,17900,0
|
|
20241126,210500,1046457680,17900,17900,17900,17900,0
|
|
20241126,210400,1046457680,17900,17900,17900,17900,0
|
|
20241126,210300,1046457680,17900,17900,17900,17900,0
|
|
20241126,210200,1046457680,17900,17900,17900,17900,0
|
|
20241126,210100,1046457680,17900,17900,17900,17900,0
|
|
20241126,210000,1046457680,17900,17900,17900,17900,0
|
|
20241126,205900,1046457680,17900,17900,17900,17900,0
|
|
20241126,205800,1046457680,17900,17900,17900,17900,0
|
|
20241126,205700,1046457680,17900,17900,17900,17900,0
|
|
20241126,205600,1046457680,17900,17900,17900,17900,0
|
|
20241126,205500,1046457680,17900,17900,17900,17900,0
|
|
20241126,205400,1046457680,17900,17900,17900,17900,0
|
|
20241126,205300,1046457680,17900,17900,17900,17900,0
|
|
20241126,205200,1046457680,17900,17900,17900,17900,0
|
|
20241126,205100,1046457680,17900,17900,17900,17900,0
|
|
20241126,205000,1046457680,17900,17900,17900,17900,0
|
|
20241126,204900,1046457680,17900,17900,17900,17900,2301
|
|
20241126,204800,1046457680,17900,17900,17900,17900,0
|
|
20241126,204700,1046457680,17900,17900,17900,17900,0
|
|
20241126,204600,1046457680,17900,17900,17900,17900,0
|
|
20241126,204500,1046457680,17900,17900,17900,17900,0
|
|
20241126,204400,1046457680,17900,17900,17900,17900,0
|
|
20241126,204300,1046457680,17900,17900,17900,17900,0
|
|
20241126,204200,1046457680,17900,17900,17900,17900,0
|
|
20241126,204100,1046457680,17900,17900,17900,17900,0
|
|
20241126,204000,1046457680,17900,17900,17900,17900,0
|
|
20241126,203900,1046457680,17900,17900,17900,17900,0
|
|
20241126,203800,1046457680,17900,17900,17900,17900,0
|
|
20241126,203700,1046457680,17900,17900,17900,17900,0
|
|
20241126,203600,1046457680,17900,17900,17900,17900,0
|
|
20241126,203500,1046457680,17900,17900,17900,17900,0
|
|
20241126,203400,1046457680,17900,17900,17900,17900,0
|
|
20241126,203300,1046457680,17900,17900,17900,17900,0
|
|
20241126,203200,1046457680,17900,17900,17900,17900,0
|
|
20241126,203100,1046457680,17900,17900,17900,17900,0
|
|
20241126,203000,1046457680,17900,17900,17900,17900,0
|
|
20241126,202900,1046457680,17900,17900,17900,17900,0
|
|
20241126,202800,1046457680,17900,17900,17900,17900,0
|
|
20241126,202700,1046457680,17900,17900,17900,17900,0
|
|
20241126,202600,1046457680,17900,17900,17900,17900,0
|
|
20241126,202500,1046457680,17900,17900,17900,17900,0
|
|
20241126,202400,1046457680,17900,17900,17900,17900,0
|
|
20241126,202300,1046457680,17900,17900,17900,17900,0
|
|
20241126,202200,1046457680,17900,17900,17900,17900,0
|
|
20241126,202100,1046457680,17900,17900,17900,17900,0
|
|
20241126,202000,1046457680,17900,17900,17900,17900,0
|
|
20241126,201900,1046457680,17900,17900,17900,17900,2301
|
|
20241126,201800,1046457680,17900,17900,17900,17900,0
|
|
20241126,201700,1046457680,17900,17900,17900,17900,0
|
|
20241126,201600,1046457680,17900,17900,17900,17900,0
|
|
20241126,201500,1046457680,17900,17900,17900,17900,0
|
|
20241126,201400,1046457680,17900,17900,17900,17900,0
|
|
20241126,201300,1046457680,17900,17900,17900,17900,0
|
|
20241126,201200,1046457680,17900,17900,17900,17900,0
|
|
20241126,201100,1046457680,17900,17900,17900,17900,0
|
|
20241126,201000,1046457680,17900,17900,17900,17900,0
|
|
20241126,200900,1046457680,17900,17900,17900,17900,0
|
|
20241126,200800,1046457680,17900,17900,17900,17900,0
|
|
20241126,200700,1046457680,17900,17900,17900,17900,0
|
|
20241126,200600,1046457680,17900,17900,17900,17900,0
|
|
20241126,200500,1046457680,17900,17900,17900,17900,0
|
|
20241126,200400,1046457680,17900,17900,17900,17900,0
|
|
20241126,200300,1046457680,17900,17900,17900,17900,0
|
|
20241126,200200,1046457680,17900,17900,17900,17900,0
|
|
20241126,200100,1046457680,17900,17900,17900,17900,0
|
|
20241126,200000,1046457680,17900,17900,17900,17900,0
|
|
20241126,195900,1046457680,17900,17900,17900,17900,0
|
|
20241126,195800,1046457680,17900,17900,17900,17900,0
|
|
20241126,195700,1046457680,17900,17900,17900,17900,0
|
|
20241126,195600,1046457680,17900,17900,17900,17900,0
|
|
20241126,195500,1046457680,17900,17900,17900,17900,0
|
|
20241126,195400,1046457680,17900,17900,17900,17900,0
|
|
20241126,195300,1046457680,17900,17900,17900,17900,0
|
|
20241126,195200,1046457680,17900,17900,17900,17900,0
|
|
20241126,195100,1046457680,17900,17900,17900,17900,0
|
|
20241126,195000,1046457680,17900,17900,17900,17900,0
|
|
20241126,194900,1046457680,17900,17900,17900,17900,2301
|
|
20241126,194800,1046457680,17900,17900,17900,17900,0
|
|
20241126,194700,1046457680,17900,17900,17900,17900,0
|
|
20241126,194600,1046457680,17900,17900,17900,17900,0
|
|
20241126,194500,1046457680,17900,17900,17900,17900,0
|
|
20241126,194400,1046457680,17900,17900,17900,17900,0
|
|
20241126,194300,1046457680,17900,17900,17900,17900,0
|
|
20241126,194200,1046457680,17900,17900,17900,17900,0
|
|
20241126,194100,1046457680,17900,17900,17900,17900,0
|
|
20241126,194000,1046457680,17900,17900,17900,17900,0
|
|
20241126,193900,1046457680,17900,17900,17900,17900,0
|
|
20241126,193800,1046457680,17900,17900,17900,17900,0
|
|
20241126,193700,1046457680,17900,17900,17900,17900,0
|
|
20241126,193600,1046457680,17900,17900,17900,17900,0
|
|
20241126,193500,1046457680,17900,17900,17900,17900,0
|
|
20241126,193400,1046457680,17900,17900,17900,17900,0
|
|
20241126,193300,1046457680,17900,17900,17900,17900,0
|
|
20241126,193200,1046457680,17900,17900,17900,17900,0
|
|
20241126,193100,1046457680,17900,17900,17900,17900,0
|
|
20241126,193000,1046457680,17900,17900,17900,17900,0
|
|
20241126,192900,1046457680,17900,17900,17900,17900,0
|
|
20241126,192800,1046457680,17900,17900,17900,17900,0
|
|
20241126,192700,1046457680,17900,17900,17900,17900,0
|
|
20241126,192600,1046457680,17900,17900,17900,17900,0
|
|
20241126,192500,1046457680,17900,17900,17900,17900,0
|
|
20241126,192400,1046457680,17900,17900,17900,17900,0
|
|
20241126,192300,1046457680,17900,17900,17900,17900,0
|
|
20241126,192200,1046457680,17900,17900,17900,17900,0
|
|
20241126,192100,1046457680,17900,17900,17900,17900,0
|
|
20241126,192000,1046457680,17900,17900,17900,17900,0
|
|
20241126,191900,1046457680,17900,17900,17900,17900,2301
|
|
20241126,191800,1046457680,17900,17900,17900,17900,0
|
|
20241126,191700,1046457680,17900,17900,17900,17900,0
|
|
20241126,191600,1046457680,17900,17900,17900,17900,0
|
|
20241126,191500,1046457680,17900,17900,17900,17900,0
|
|
20241126,191400,1046457680,17900,17900,17900,17900,0
|
|
20241126,191300,1046457680,17900,17900,17900,17900,0
|
|
20241126,191200,1046457680,17900,17900,17900,17900,0
|
|
20241126,191100,1046457680,17900,17900,17900,17900,0
|
|
20241126,191000,1046457680,17900,17900,17900,17900,0
|
|
20241126,190900,1046457680,17900,17900,17900,17900,0
|
|
20241126,190800,1046457680,17900,17900,17900,17900,0
|
|
20241126,190700,1046457680,17900,17900,17900,17900,0
|
|
20241126,190600,1046457680,17900,17900,17900,17900,0
|
|
20241126,190500,1046457680,17900,17900,17900,17900,0
|
|
20241126,190400,1046457680,17900,17900,17900,17900,0
|
|
20241126,190300,1046457680,17900,17900,17900,17900,0
|
|
20241126,190200,1046457680,17900,17900,17900,17900,0
|
|
20241126,190100,1046457680,17900,17900,17900,17900,0
|
|
20241126,190000,1046457680,17900,17900,17900,17900,0
|
|
20241126,185900,1046457680,17900,17900,17900,17900,0
|
|
20241126,185800,1046457680,17900,17900,17900,17900,0
|
|
20241126,185700,1046457680,17900,17900,17900,17900,0
|
|
20241126,185600,1046457680,17900,17900,17900,17900,0
|
|
20241126,185500,1046457680,17900,17900,17900,17900,0
|
|
20241126,185400,1046457680,17900,17900,17900,17900,0
|
|
20241126,185300,1046457680,17900,17900,17900,17900,0
|
|
20241126,185200,1046457680,17900,17900,17900,17900,0
|
|
20241126,185100,1046457680,17900,17900,17900,17900,0
|
|
20241126,185000,1046457680,17900,17900,17900,17900,0
|
|
20241126,184900,1046457680,17900,17900,17900,17900,2301
|
|
20241126,184800,1046457680,17900,17900,17900,17900,0
|
|
20241126,184700,1046457680,17900,17900,17900,17900,0
|
|
20241126,184600,1046457680,17900,17900,17900,17900,0
|
|
20241126,184500,1046457680,17900,17900,17900,17900,0
|
|
20241126,184400,1046457680,17900,17900,17900,17900,0
|
|
20241126,184300,1046457680,17900,17900,17900,17900,0
|
|
20241126,184200,1046457680,17900,17900,17900,17900,0
|
|
20241126,184100,1046457680,17900,17900,17900,17900,0
|
|
20241126,184000,1046457680,17900,17900,17900,17900,0
|
|
20241126,183900,1046457680,17900,17900,17900,17900,0
|
|
20241126,183800,1046457680,17900,17900,17900,17900,0
|
|
20241126,183700,1046457680,17900,17900,17900,17900,0
|
|
20241126,183600,1046457680,17900,17900,17900,17900,0
|
|
20241126,183500,1046457680,17900,17900,17900,17900,0
|
|
20241126,183400,1046457680,17900,17900,17900,17900,0
|
|
20241126,183300,1046457680,17900,17900,17900,17900,0
|
|
20241126,183200,1046457680,17900,17900,17900,17900,0
|
|
20241126,183100,1046457680,17900,17900,17900,17900,0
|
|
20241126,183000,1046457680,17900,17900,17900,17900,0
|
|
20241126,182900,1046457680,17900,17900,17900,17900,0
|
|
20241126,182800,1046457680,17900,17900,17900,17900,0
|
|
20241126,182700,1046457680,17900,17900,17900,17900,0
|
|
20241126,182600,1046457680,17900,17900,17900,17900,0
|
|
20241126,182500,1046457680,17900,17900,17900,17900,0
|
|
20241126,182400,1046457680,17900,17900,17900,17900,0
|
|
20241126,182300,1046457680,17900,17900,17900,17900,0
|
|
20241126,182200,1046457680,17900,17900,17900,17900,0
|
|
20241126,182100,1046457680,17900,17900,17900,17900,0
|
|
20241126,182000,1046457680,17900,17900,17900,17900,0
|
|
20241126,181900,1046457680,17900,17900,17900,17900,2301
|
|
20241126,181800,1046457680,17900,17900,17900,17900,0
|
|
20241126,181700,1046457680,17900,17900,17900,17900,0
|
|
20241126,181600,1046457680,17900,17900,17900,17900,0
|
|
20241126,181500,1046457680,17900,17900,17900,17900,0
|
|
20241126,181400,1046457680,17900,17900,17900,17900,0
|
|
20241126,181300,1046457680,17900,17900,17900,17900,0
|
|
20241126,181200,1046457680,17900,17900,17900,17900,0
|
|
20241126,181100,1046457680,17900,17900,17900,17900,0
|
|
20241126,181000,1046457680,17900,17900,17900,17900,0
|
|
20241126,180900,1046457680,17900,17900,17900,17900,0
|
|
20241126,180800,1046457680,17900,17900,17900,17900,0
|
|
20241126,180700,1046457680,17900,17900,17900,17900,0
|
|
20241126,180600,1046457680,17900,17900,17900,17900,0
|
|
20241126,180500,1046457680,17900,17900,17900,17900,0
|
|
20241126,180400,1046457680,17900,17900,17900,17900,0
|
|
20241126,180300,1046457680,17900,17900,17900,17900,0
|
|
20241126,180200,1046457680,17900,17900,17900,17900,0
|
|
20241126,180100,1046457680,17900,17900,17900,17900,0
|
|
20241126,180000,1046457680,17900,17900,17900,17900,0
|
|
20241126,175900,1046457680,17900,17900,17900,17900,0
|
|
20241126,175800,1046457680,17900,17900,17900,17900,0
|
|
20241126,175700,1046457680,17900,17900,17900,17900,0
|
|
20241126,175600,1046457680,17900,17900,17900,17900,0
|
|
20241126,175500,1046457680,17900,17900,17900,17900,0
|
|
20241126,175400,1046457680,17900,17900,17900,17900,0
|
|
20241126,175300,1046457680,17900,17900,17900,17900,0
|
|
20241126,175200,1046457680,17900,17900,17900,17900,0
|
|
20241126,175100,1046457680,17900,17900,17900,17900,0
|
|
20241126,175000,1046457680,17900,17900,17900,17900,0
|
|
20241126,174900,1046457680,17900,17900,17900,17900,2301
|
|
20241126,174800,1046457680,17900,17900,17900,17900,0
|
|
20241126,174700,1046457680,17900,17900,17900,17900,0
|
|
20241126,174600,1046457680,17900,17900,17900,17900,0
|
|
20241126,174500,1046457680,17900,17900,17900,17900,0
|
|
20241126,174400,1046457680,17900,17900,17900,17900,0
|
|
20241126,174300,1046457680,17900,17900,17900,17900,0
|
|
20241126,174200,1046457680,17900,17900,17900,17900,0
|
|
20241126,174100,1046457680,17900,17900,17900,17900,0
|
|
20241126,174000,1046457680,17900,17900,17900,17900,0
|
|
20241126,173900,1046457680,17900,17900,17900,17900,0
|
|
20241126,173800,1046457680,17900,17900,17900,17900,0
|
|
20241126,173700,1046457680,17900,17900,17900,17900,0
|
|
20241126,173600,1046457680,17900,17900,17900,17900,0
|
|
20241126,173500,1046457680,17900,17900,17900,17900,0
|
|
20241126,173400,1046457680,17900,17900,17900,17900,0
|
|
20241126,173300,1046457680,17900,17900,17900,17900,0
|
|
20241126,173200,1046457680,17900,17900,17900,17900,0
|
|
20241126,173100,1046457680,17900,17900,17900,17900,0
|
|
20241126,173000,1046457680,17900,17900,17900,17900,0
|
|
20241126,172900,1046457680,17900,17900,17900,17900,0
|
|
20241126,172800,1046457680,17900,17900,17900,17900,0
|
|
20241126,172700,1046457680,17900,17900,17900,17900,0
|
|
20241126,172600,1046457680,17900,17900,17900,17900,0
|
|
20241126,172500,1046457680,17900,17900,17900,17900,0
|
|
20241126,172400,1046457680,17900,17900,17900,17900,0
|
|
20241126,172300,1046457680,17900,17900,17900,17900,0
|
|
20241126,172200,1046457680,17900,17900,17900,17900,0
|
|
20241126,172100,1046457680,17900,17900,17900,17900,0
|
|
20241126,172000,1046457680,17900,17900,17900,17900,0
|
|
20241126,171900,1046457680,17900,17900,17900,17900,2301
|
|
20241126,171800,1046457680,17900,17900,17900,17900,0
|
|
20241126,171700,1046457680,17900,17900,17900,17900,0
|
|
20241126,171600,1046457680,17900,17900,17900,17900,0
|
|
20241126,171500,1046457680,17900,17900,17900,17900,0
|
|
20241126,171400,1046457680,17900,17900,17900,17900,0
|
|
20241126,171300,1046457680,17900,17900,17900,17900,0
|
|
20241126,171200,1046457680,17900,17900,17900,17900,0
|
|
20241126,171100,1046457680,17900,17900,17900,17900,0
|
|
20241126,171000,1046457680,17900,17900,17900,17900,0
|
|
20241126,170900,1046457680,17900,17900,17900,17900,0
|
|
20241126,170800,1046457680,17900,17900,17900,17900,0
|
|
20241126,170700,1046457680,17900,17900,17900,17900,0
|
|
20241126,170600,1046457680,17900,17900,17900,17900,0
|
|
20241126,170500,1046457680,17900,17900,17900,17900,0
|
|
20241126,170400,1046457680,17900,17900,17900,17900,0
|
|
20241126,170300,1046457680,17900,17900,17900,17900,0
|
|
20241126,170200,1046457680,17900,17900,17900,17900,0
|
|
20241126,170100,1046457680,17900,17900,17900,17900,0
|
|
20241126,170000,1046457680,17900,17900,17900,17900,0
|
|
20241126,165900,1046457680,17900,17900,17900,17900,0
|
|
20241126,165800,1046457680,17900,17900,17900,17900,0
|
|
20241126,165700,1046457680,17900,17900,17900,17900,0
|
|
20241126,165600,1046457680,17900,17900,17900,17900,0
|
|
20241126,165500,1046457680,17900,17900,17900,17900,0
|
|
20241126,165400,1046457680,17900,17900,17900,17900,0
|
|
20241126,165300,1046457680,17900,17900,17900,17900,0
|
|
20241126,165200,1046457680,17900,17900,17900,17900,0
|
|
20241126,165100,1046457680,17900,17900,17900,17900,0
|
|
20241126,165000,1046457680,17900,17900,17900,17900,0
|
|
20241126,164900,1046457680,17900,17900,17900,17900,2301
|
|
20241126,164800,1046457680,17900,17900,17900,17900,0
|
|
20241126,164700,1046457680,17900,17900,17900,17900,0
|
|
20241126,164600,1046457680,17900,17900,17900,17900,0
|
|
20241126,164500,1046457680,17900,17900,17900,17900,0
|
|
20241126,164400,1046457680,17900,17900,17900,17900,0
|
|
20241126,164300,1046457680,17900,17900,17900,17900,0
|
|
20241126,164200,1046457680,17900,17900,17900,17900,0
|
|
20241126,164100,1046457680,17900,17900,17900,17900,0
|
|
20241126,164000,1046457680,17900,17900,17900,17900,0
|
|
20241126,163900,1046457680,17900,17900,17900,17900,0
|
|
20241126,163800,1046457680,17900,17900,17900,17900,0
|
|
20241126,163700,1046457680,17900,17900,17900,17900,0
|
|
20241126,163600,1046457680,17900,17900,17900,17900,0
|
|
20241126,163500,1046457680,17900,17900,17900,17900,0
|
|
20241126,163400,1046457680,17900,17900,17900,17900,0
|
|
20241126,163300,1046457680,17900,17900,17900,17900,0
|
|
20241126,163200,1046457680,17900,17900,17900,17900,0
|
|
20241126,163100,1046457680,17900,17900,17900,17900,0
|
|
20241126,163000,1046457680,17900,17900,17900,17900,0
|
|
20241126,162900,1046457680,17900,17900,17900,17900,0
|
|
20241126,162800,1046457680,17900,17900,17900,17900,0
|
|
20241126,162700,1046457680,17900,17900,17900,17900,0
|
|
20241126,162600,1046457680,17900,17900,17900,17900,0
|
|
20241126,162500,1046457680,17900,17900,17900,17900,0
|
|
20241126,162400,1046457680,17900,17900,17900,17900,0
|
|
20241126,162300,1046457680,17900,17900,17900,17900,0
|
|
20241126,162200,1046457680,17900,17900,17900,17900,0
|
|
20241126,162100,1046457680,17900,17900,17900,17900,0
|
|
20241126,162000,1046457680,17900,17900,17900,17900,0
|
|
20241126,161900,1046457680,17900,17900,17900,17900,2301
|
|
20241126,161800,1046457680,17900,17900,17900,17900,0
|
|
20241126,161700,1046457680,17900,17900,17900,17900,0
|
|
20241126,161600,1046457680,17900,17900,17900,17900,0
|
|
20241126,161500,1046457680,17900,17900,17900,17900,0
|
|
20241126,161400,1046457680,17900,17900,17900,17900,0
|
|
20241126,161300,1046457680,17900,17900,17900,17900,0
|
|
20241126,161200,1046457680,17900,17900,17900,17900,0
|
|
20241126,161100,1046457680,17900,17900,17900,17900,0
|
|
20241126,161000,1046457680,17900,17900,17900,17900,0
|
|
20241126,160900,1046457680,17900,17900,17900,17900,0
|
|
20241126,160800,1046457680,17900,17900,17900,17900,0
|
|
20241126,160700,1046457680,17900,17900,17900,17900,0
|
|
20241126,160600,1046457680,17900,17900,17900,17900,0
|
|
20241126,160500,1046457680,17900,17900,17900,17900,0
|
|
20241126,160400,1046457680,17900,17900,17900,17900,0
|
|
20241126,160300,1046457680,17900,17900,17900,17900,0
|
|
20241126,160200,1046457680,17900,17900,17900,17900,0
|
|
20241126,160100,1046457680,17900,17900,17900,17900,0
|
|
20241126,160000,1046457680,17900,17900,17900,17900,0
|
|
20241126,155900,1046457680,17900,17900,17900,17900,0
|
|
20241126,155800,1046457680,17900,17900,17900,17900,0
|
|
20241126,155700,1046457680,17900,17900,17900,17900,0
|
|
20241126,155600,1046457680,17900,17900,17900,17900,0
|
|
20241126,155500,1046457680,17900,17900,17900,17900,0
|
|
20241126,155400,1046457680,17900,17900,17900,17900,0
|
|
20241126,155300,1046457680,17900,17900,17900,17900,0
|
|
20241126,155200,1046457680,17900,17900,17900,17900,0
|
|
20241126,155100,1046457680,17900,17900,17900,17900,0
|
|
20241126,155000,1046457680,17900,17900,17900,17900,0
|
|
20241126,154900,1046457680,17900,17900,17900,17900,2301
|
|
20241126,154800,1046457680,17900,17900,17900,17900,0
|
|
20241126,154700,1046457680,17900,17900,17900,17900,0
|
|
20241126,154600,1046457680,17900,17900,17900,17900,0
|
|
20241126,154500,1046457680,17900,17900,17900,17900,0
|
|
20241126,154400,1046457680,17900,17900,17900,17900,0
|
|
20241126,154300,1046457680,17900,17900,17900,17900,0
|
|
20241126,154200,1046457680,17900,17900,17900,17900,0
|
|
20241126,154100,1046457680,17900,17900,17900,17900,0
|
|
20241126,154000,1046457680,17900,17900,17900,17900,0
|
|
20241126,153900,1046457680,17900,17900,17900,17900,0
|
|
20241126,153800,1046457680,17900,17900,17900,17900,0
|
|
20241126,153700,1046457680,17900,17900,17900,17900,0
|
|
20241126,153600,1046457680,17900,17900,17900,17900,0
|
|
20241126,153500,1046457680,17900,17900,17900,17900,0
|
|
20241126,153400,1046457680,17900,17900,17900,17900,0
|
|
20241126,153300,1046457680,17900,17900,17900,17900,0
|
|
20241126,153200,1046457680,17900,17900,17900,17900,0
|
|
20241126,153100,1046457680,17900,17900,17900,17900,0
|
|
20241126,153000,1046457680,17900,17900,17900,17900,2301
|
|
20241126,152900,1005269780,17900,17900,17900,17900,0
|
|
20241126,152800,1005269780,17900,17900,17900,17900,0
|
|
20241126,152700,1005269780,17900,17900,17900,17900,0
|
|
20241126,152600,1005269780,17900,17900,17900,17900,0
|
|
20241126,152500,1005269780,17900,17900,17900,17900,0
|
|
20241126,152400,1005269780,17900,17900,17900,17900,0
|
|
20241126,152300,1005269780,17900,17900,17900,17900,0
|
|
20241126,152200,1005269780,17900,17900,17900,17900,0
|
|
20241126,152100,1005269780,17900,17900,17900,17900,0
|
|
20241126,152000,1005269780,17900,17900,17900,17900,0
|
|
20241126,151900,1005269780,17900,17880,17900,17810,94
|
|
20241126,151800,1003590430,17870,17810,17870,17810,54
|
|
20241126,151700,1002626850,17810,17800,17820,17800,36
|
|
20241126,151600,1001985710,17860,17800,17860,17800,116
|
|
20241126,151500,999914010,17800,17810,17860,17800,622
|
|
20241126,151400,988833190,17810,17810,17810,17810,103
|
|
20241126,151300,986998760,17810,17870,17870,17810,629
|
|
20241126,151200,975788040,17880,17900,17900,17880,104
|
|
20241126,151100,973926820,17900,17920,17920,17900,21
|
|
20241126,151000,973550520,17910,17910,17910,17910,0
|
|
20241126,150900,973550520,17910,17910,17910,17910,0
|
|
20241126,150800,973550520,17910,17890,17910,17890,10
|
|
20241126,150700,973371460,17890,17890,17890,17890,0
|
|
20241126,150600,973371460,17890,17870,17900,17860,471
|
|
20241126,150500,964941870,17870,17870,17870,17870,6
|
|
20241126,150400,964834650,17870,17860,17890,17860,308
|
|
20241126,150300,959333440,17840,17840,17840,17840,0
|
|
20241126,150200,959333440,17840,17840,17840,17840,337
|
|
20241126,150100,953321360,17840,17840,17840,17840,30
|
|
20241126,150000,952786160,17790,17820,17830,17790,332
|
|
20241126,145900,946868440,17810,17810,17810,17810,21
|
|
20241126,145800,946494430,17790,17800,17810,17790,320
|
|
20241126,145700,940799230,17800,17800,17810,17800,252
|
|
20241126,145600,936313130,17800,17800,17800,17800,29
|
|
20241126,145500,935796930,17800,17800,17800,17800,108
|
|
20241126,145400,933874530,17800,17800,17800,17800,302
|
|
20241126,145300,928498930,17790,17760,17790,17760,318
|
|
20241126,145200,922844740,17760,17760,17760,17760,140
|
|
20241126,145100,920358340,17750,17750,17750,17750,64
|
|
20241126,145000,919222340,17750,17750,17750,17740,112
|
|
20241126,144900,917234440,17730,17780,17780,17730,37
|
|
20241126,144800,916578180,17780,17780,17780,17780,0
|
|
20241126,144700,916578180,17780,17780,17780,17780,26
|
|
20241126,144600,916115900,17780,17780,17780,17740,256
|
|
20241126,144500,911572220,17770,17770,17770,17770,20
|
|
20241126,144400,911216820,17780,17780,17780,17780,0
|
|
20241126,144300,911216820,17780,17740,17780,17740,761
|
|
20241126,144200,897692380,17680,17690,17690,17680,213
|
|
20241126,144100,893924540,17690,17690,17690,17690,0
|
|
20241126,144000,893924540,17690,17690,17690,17690,28
|
|
20241126,143900,893429220,17690,17690,17690,17690,0
|
|
20241126,143800,893429220,17690,17690,17690,17690,0
|
|
20241126,143700,893429220,17690,17690,17690,17690,0
|
|
20241126,143600,893429220,17690,17690,17690,17690,0
|
|
20241126,143500,893429220,17690,17690,17690,17690,1
|
|
20241126,143400,893411530,17690,17700,17700,17690,282
|
|
20241126,143300,888421100,17740,17740,17740,17740,0
|
|
20241126,143200,888421100,17740,17740,17740,17740,0
|
|
20241126,143100,888421100,17740,17740,17740,17740,0
|
|
20241126,143000,888421100,17740,17740,17740,17740,1
|
|
20241126,142900,888403360,17740,17740,17740,17740,2
|
|
20241126,142800,888367880,17740,17740,17740,17740,0
|
|
20241126,142700,888367880,17740,17680,17740,17680,336
|
|
20241126,142600,882407960,17730,17730,17730,17730,302
|
|
20241126,142500,877053500,17740,17740,17740,17740,0
|
|
20241126,142400,877053500,17740,17740,17740,17740,37
|
|
20241126,142300,876397120,17730,17730,17730,17730,0
|
|
20241126,142200,876397120,17730,17730,17730,17730,0
|
|
20241126,142100,876397120,17730,17680,17730,17680,302
|
|
20241126,142000,871057660,17730,17730,17730,17730,3
|
|
20241126,141900,871004470,17680,17680,17680,17680,0
|
|
20241126,141800,871004470,17680,17690,17690,17680,45
|
|
20241126,141700,870208580,17690,17690,17690,17690,45
|
|
20241126,141600,869412530,17690,17690,17690,17690,0
|
|
20241126,141500,869412530,17690,17690,17690,17690,0
|
|
20241126,141400,869412530,17690,17690,17690,17690,0
|
|
20241126,141300,869412530,17690,17690,17690,17690,0
|
|
20241126,141200,869412530,17690,17690,17690,17690,0
|
|
20241126,141100,869412530,17690,17690,17690,17690,0
|
|
20241126,141000,869412530,17690,17730,17740,17690,231
|
|
20241126,140900,865317290,17720,17720,17720,17720,0
|
|
20241126,140800,865317290,17720,17700,17720,17700,107
|
|
20241126,140700,863421350,17670,17670,17670,17670,0
|
|
20241126,140600,863421350,17670,17670,17670,17670,1
|
|
20241126,140500,863403680,17660,17660,17660,17660,0
|
|
20241126,140400,863403680,17660,17660,17660,17660,0
|
|
20241126,140300,863403680,17660,17660,17660,17660,0
|
|
20241126,140200,863403680,17660,17660,17660,17660,0
|
|
20241126,140100,863403680,17660,17660,17660,17660,19
|
|
20241126,140000,863068140,17700,17700,17700,17700,0
|
|
20241126,135900,863068140,17700,17700,17700,17700,12
|
|
20241126,135800,862855740,17700,17700,17700,17700,4
|
|
20241126,135700,862784940,17710,17710,17710,17710,0
|
|
20241126,135600,862784940,17710,17710,17710,17710,7
|
|
20241126,135500,862660970,17730,17730,17730,17730,0
|
|
20241126,135400,862660970,17730,17730,17730,17730,0
|
|
20241126,135300,862660970,17730,17730,17730,17730,9
|
|
20241126,135200,862501400,17630,17630,17630,17630,100
|
|
20241126,135100,860738400,17630,17650,17650,17630,987
|
|
20241126,135000,843335090,17650,17650,17650,17650,1
|
|
20241126,134900,843317440,17710,17710,17710,17710,0
|
|
20241126,134800,843317440,17710,17710,17710,17710,0
|
|
20241126,134700,843317440,17710,17710,17710,17710,18
|
|
20241126,134600,842998660,17710,17710,17710,17710,0
|
|
20241126,134500,842998660,17710,17710,17710,17710,27
|
|
20241126,134400,842520490,17710,17610,17710,17600,360
|
|
20241126,134300,836165960,17610,17620,17620,17610,262
|
|
20241126,134200,831549640,17620,17620,17620,17620,10
|
|
20241126,134100,831373440,17620,17620,17620,17620,16
|
|
20241126,134000,831091520,17620,17620,17620,17620,0
|
|
20241126,133900,831091520,17620,17620,17620,17620,0
|
|
20241126,133800,831091520,17620,17620,17620,17620,0
|
|
20241126,133700,831091520,17620,17620,17620,17620,232
|
|
20241126,133600,827003680,17700,17650,17700,17650,261
|
|
20241126,133500,822385080,17630,17650,17670,17630,198
|
|
20241126,133400,818891080,17630,17630,17630,17630,48
|
|
20241126,133300,818044840,17620,17620,17620,17620,63
|
|
20241126,133200,816934780,17610,17610,17610,17610,3
|
|
20241126,133100,816881950,17610,17620,17620,17610,15
|
|
20241126,133000,816617700,17610,17610,17610,17610,0
|
|
20241126,132900,816617700,17610,17610,17610,17610,0
|
|
20241126,132800,816617700,17610,17610,17610,17610,1
|
|
20241126,132700,816600090,17610,17610,17610,17610,0
|
|
20241126,132600,816600090,17610,17610,17610,17590,32
|
|
20241126,132500,816036650,17590,17590,17590,17590,2
|
|
20241126,132400,816001470,17590,17660,17660,17590,837
|
|
20241126,132300,801249900,17660,17660,17660,17660,6
|
|
20241126,132200,801143940,17660,17660,17660,17660,5
|
|
20241126,132100,801055640,17660,17660,17660,17660,0
|
|
20241126,132000,801055640,17660,17660,17660,17660,20
|
|
20241126,131900,800702440,17700,17700,17700,17700,19
|
|
20241126,131800,800366140,17660,17660,17660,17660,2
|
|
20241126,131700,800330820,17660,17660,17660,17660,0
|
|
20241126,131600,800330820,17660,17650,17660,17650,83
|
|
20241126,131500,798865500,17700,17660,17700,17650,12
|
|
20241126,131400,798653190,17650,17650,17650,17650,0
|
|
20241126,131300,798653190,17650,17650,17650,17650,9
|
|
20241126,131200,798494340,17650,17650,17650,17650,49
|
|
20241126,131100,797629490,17660,17660,17660,17660,0
|
|
20241126,131000,797629490,17660,17690,17690,17660,53
|
|
20241126,130900,796691990,17690,17690,17690,17690,0
|
|
20241126,130800,796691990,17690,17720,17720,17690,2
|
|
20241126,130700,796656580,17700,17700,17700,17700,10
|
|
20241126,130600,796479580,17700,17700,17700,17700,1
|
|
20241126,130500,796461880,17720,17720,17720,17720,300
|
|
20241126,130400,791145880,17730,17730,17730,17730,2
|
|
20241126,130300,791110420,17730,17730,17730,17730,0
|
|
20241126,130200,791110420,17730,17720,17730,17720,602
|
|
20241126,130100,780437020,17730,17730,17730,17730,0
|
|
20241126,130000,780437020,17730,17670,17730,17650,232
|
|
20241126,125900,776337460,17670,17670,17670,17670,20
|
|
20241126,125800,775984060,17670,17650,17670,17650,2
|
|
20241126,125700,775948740,17640,17640,17640,17640,92
|
|
20241126,125600,774325860,17640,17660,17660,17640,114
|
|
20241126,125500,772314130,17660,17670,17670,17660,44
|
|
20241126,125400,771536990,17670,17670,17670,17670,63
|
|
20241126,125300,770423780,17750,17750,17750,17750,0
|
|
20241126,125200,770423780,17750,17750,17750,17750,0
|
|
20241126,125100,770423780,17750,17750,17750,17750,0
|
|
20241126,125000,770423780,17750,17740,17750,17740,17
|
|
20241126,124900,770122150,17670,17670,17670,17670,0
|
|
20241126,124800,770122150,17670,17670,17670,17670,7
|
|
20241126,124700,769998460,17670,17670,17670,17670,0
|
|
20241126,124600,769998460,17670,17670,17670,17670,20
|
|
20241126,124500,769645060,17660,17660,17660,17660,0
|
|
20241126,124400,769645060,17660,17660,17660,17660,24
|
|
20241126,124300,769221220,17660,17660,17660,17660,2
|
|
20241126,124200,769185900,17700,17700,17700,17700,0
|
|
20241126,124100,769185900,17700,17700,17700,17700,3
|
|
20241126,124000,769132800,17700,17700,17700,17700,0
|
|
20241126,123900,769132800,17700,17700,17700,17700,0
|
|
20241126,123800,769132800,17700,17700,17700,17700,100
|
|
20241126,123700,767362800,17670,17680,17680,17670,17
|
|
20241126,123600,767062380,17710,17710,17710,17710,224
|
|
20241126,123500,763095340,17710,17710,17710,17710,1
|
|
20241126,123400,763077630,17710,17710,17710,17710,0
|
|
20241126,123300,763077630,17710,17710,17710,17710,0
|
|
20241126,123200,763077630,17710,17710,17710,17710,0
|
|
20241126,123100,763077630,17710,17710,17710,17710,1
|
|
20241126,123000,763059920,17770,17770,17770,17770,8
|
|
20241126,122900,762917760,17770,17770,17770,17770,0
|
|
20241126,122800,762917760,17770,17770,17770,17770,0
|
|
20241126,122700,762917760,17770,17690,17770,17690,200
|
|
20241126,122600,759370110,17690,17690,17690,17690,0
|
|
20241126,122500,759370110,17690,17690,17690,17690,0
|
|
20241126,122400,759370110,17690,17710,17710,17690,614
|
|
20241126,122300,748507300,17720,17720,17720,17720,0
|
|
20241126,122200,748507300,17720,17720,17720,17720,0
|
|
20241126,122100,748507300,17720,17720,17720,17720,5
|
|
20241126,122000,748418700,17720,17720,17720,17720,5
|
|
20241126,121900,748330100,17720,17720,17720,17720,0
|
|
20241126,121800,748330100,17720,17720,17720,17720,1
|
|
20241126,121700,748312380,17720,17720,17720,17720,30
|
|
20241126,121600,747780780,17710,17720,17720,17710,689
|
|
20241126,121500,735577260,17710,17710,17710,17710,0
|
|
20241126,121400,735577260,17710,17710,17710,17710,0
|
|
20241126,121300,735577260,17710,17710,17710,17710,40
|
|
20241126,121200,734868860,17710,17710,17710,17710,0
|
|
20241126,121100,734868860,17710,17710,17710,17710,0
|
|
20241126,121000,734868860,17710,17710,17710,17710,0
|
|
20241126,120900,734868860,17710,17710,17710,17710,0
|
|
20241126,120800,734868860,17710,17710,17710,17710,30
|
|
20241126,120700,734337560,17700,17700,17700,17700,0
|
|
20241126,120600,734337560,17700,17700,17700,17700,336
|
|
20241126,120500,728390360,17700,17700,17700,17700,0
|
|
20241126,120400,728390360,17700,17700,17700,17700,0
|
|
20241126,120300,728390360,17700,17700,17700,17700,0
|
|
20241126,120200,728390360,17700,17710,17710,17700,40
|
|
20241126,120100,727682200,17720,17720,17720,17720,225
|
|
20241126,120000,723695200,17770,17770,17770,17770,0
|
|
20241126,115900,723695200,17770,17770,17770,17770,0
|
|
20241126,115800,723695200,17770,17720,17770,17720,30
|
|
20241126,115700,723163100,17710,17710,17710,17710,0
|
|
20241126,115600,723163100,17710,17710,17710,17710,136
|
|
20241126,115500,720754540,17710,17710,17710,17710,100
|
|
20241126,115400,718983540,17710,17730,17730,17710,11
|
|
20241126,115300,718788530,17710,17710,17710,17710,0
|
|
20241126,115200,718788530,17710,17710,17710,17710,1
|
|
20241126,115100,718770820,17710,17710,17710,17700,211
|
|
20241126,115000,715034120,17710,17710,17710,17710,100
|
|
20241126,114900,713263120,17690,17690,17690,17690,0
|
|
20241126,114800,713263120,17690,17690,17690,17690,30
|
|
20241126,114700,712732420,17680,17680,17680,17680,0
|
|
20241126,114600,712732420,17680,17730,17730,17680,31
|
|
20241126,114500,712182840,17730,17730,17730,17730,0
|
|
20241126,114400,712182840,17730,17730,17730,17730,0
|
|
20241126,114300,712182840,17730,17730,17730,17730,10
|
|
20241126,114200,712005540,17680,17690,17690,17680,110
|
|
20241126,114100,710060640,17730,17730,17730,17730,0
|
|
20241126,114000,710060640,17730,17730,17730,17730,0
|
|
20241126,113900,710060640,17730,17730,17730,17730,0
|
|
20241126,113800,710060640,17730,17730,17730,17730,0
|
|
20241126,113700,710060640,17730,17730,17730,17730,0
|
|
20241126,113600,710060640,17730,17790,17790,17730,62
|
|
20241126,113500,708957780,17730,17730,17730,17730,0
|
|
20241126,113400,708957780,17730,17730,17730,17730,3
|
|
20241126,113300,708904590,17730,17730,17730,17730,0
|
|
20241126,113200,708904590,17730,17730,17730,17730,1
|
|
20241126,113100,708886860,17730,17730,17730,17730,100
|
|
20241126,113000,707113860,17650,17650,17650,17650,0
|
|
20241126,112900,707113860,17650,17650,17650,17650,0
|
|
20241126,112800,707113860,17650,17650,17650,17650,1300
|
|
20241126,112700,684168860,17650,17710,17720,17650,532
|
|
20241126,112600,674742860,17720,17720,17720,17720,0
|
|
20241126,112500,674742860,17720,17720,17720,17720,0
|
|
20241126,112400,674742860,17720,17720,17720,17720,50
|
|
20241126,112300,673856860,17650,17650,17650,17650,4
|
|
20241126,112200,673786260,17730,17730,17730,17730,0
|
|
20241126,112100,673786260,17730,17730,17730,17730,0
|
|
20241126,112000,673786260,17730,17730,17730,17730,0
|
|
20241126,111900,673786260,17730,17730,17730,17730,0
|
|
20241126,111800,673786260,17730,17640,17730,17640,300
|
|
20241126,111700,668489760,17640,17650,17650,17640,48
|
|
20241126,111600,667642830,17730,17660,17730,17660,1393
|
|
20241126,111500,642972860,17730,17730,17730,17730,1
|
|
20241126,111400,642955130,17730,17730,17730,17730,50
|
|
20241126,111300,642068630,17730,17730,17730,17730,1
|
|
20241126,111200,642050900,17740,17690,17740,17690,352
|
|
20241126,111100,635823970,17660,17750,17750,17650,489
|
|
20241126,111000,627183840,17750,17750,17750,17750,9
|
|
20241126,110900,627024090,17760,17770,17770,17760,19
|
|
20241126,110800,626686600,17780,17780,17780,17780,1
|
|
20241126,110700,626668820,17790,17790,17790,17790,1
|
|
20241126,110600,626651030,17790,17780,17790,17760,53
|
|
20241126,110500,625708720,17780,17780,17780,17780,0
|
|
20241126,110400,625708720,17780,17780,17780,17780,0
|
|
20241126,110300,625708720,17780,17780,17780,17780,1
|
|
20241126,110200,625690940,17780,17780,17780,17780,0
|
|
20241126,110100,625690940,17780,17830,17900,17780,57
|
|
20241126,110000,624671880,17780,17830,17830,17780,67
|
|
20241126,105900,623478180,17880,17880,17880,17880,0
|
|
20241126,105800,623478180,17880,17880,17880,17880,0
|
|
20241126,105700,623478180,17880,17900,17900,17880,14
|
|
20241126,105600,623227830,17910,17910,17910,17910,11
|
|
20241126,105500,623030820,17920,17920,17920,17920,5
|
|
20241126,105400,622941220,17920,18000,18000,17920,141
|
|
20241126,105300,620404180,18000,18000,18000,17980,340
|
|
20241126,105200,614284220,18020,18040,18040,18020,18
|
|
20241126,105100,613959700,18050,18030,18060,18030,1040
|
|
20241126,105000,595198960,18020,17870,18020,17870,1718
|
|
20241126,104900,564343750,17850,17850,17850,17850,0
|
|
20241126,104800,564343750,17850,17850,17850,17850,0
|
|
20241126,104700,564343750,17850,17850,17850,17850,2
|
|
20241126,104600,564308050,17840,17820,17840,17820,302
|
|
20241126,104500,558921130,17820,17830,17830,17820,13
|
|
20241126,104400,558689400,17840,17840,17840,17840,0
|
|
20241126,104300,558689400,17840,17840,17840,17840,0
|
|
20241126,104200,558689400,17840,17840,17840,17840,55
|
|
20241126,104100,557708200,17840,17840,17840,17840,0
|
|
20241126,104000,557708200,17840,17840,17840,17840,0
|
|
20241126,103900,557708200,17840,17850,17850,17840,42
|
|
20241126,103800,556958820,17860,17860,17860,17860,10
|
|
20241126,103700,556780220,17870,17870,17870,17870,33
|
|
20241126,103600,556190510,17950,17950,17950,17950,0
|
|
20241126,103500,556190510,17950,17950,17950,17950,20
|
|
20241126,103400,555831510,17960,17900,17960,17900,201
|
|
20241126,103300,552229750,17900,17870,17900,17870,181
|
|
20241126,103200,548992860,17890,17910,17910,17890,63
|
|
20241126,103100,547864550,17920,17970,17980,17910,480
|
|
20241126,103000,539236520,17950,17840,17950,17840,276
|
|
20241126,102900,534293710,17870,17800,17870,17800,54
|
|
20241126,102800,533331480,17800,17680,17800,17680,70
|
|
20241126,102700,532089280,17770,17770,17770,17770,17
|
|
20241126,102600,531787190,17630,17640,17640,17630,53
|
|
20241126,102500,530852320,17600,17790,17790,17600,342
|
|
20241126,102400,524768330,17790,17570,17790,17570,90
|
|
20241126,102300,523180760,17560,17560,17560,17560,5
|
|
20241126,102200,523092960,17560,17560,17560,17560,157
|
|
20241126,102100,520336040,17570,17560,17570,17560,2
|
|
20241126,102000,520300910,17530,17530,17530,17530,33
|
|
20241126,101900,519722420,17520,17520,17520,17520,62
|
|
20241126,101800,518636180,17520,17520,17520,17520,89
|
|
20241126,101700,517076900,17520,17570,17580,17520,53
|
|
20241126,101600,516147390,17570,17560,17570,17560,25
|
|
20241126,101500,515708360,17570,17500,17580,17500,36
|
|
20241126,101400,515077730,17500,17580,17580,17500,209
|
|
20241126,101300,511413620,17500,17570,17570,17500,324
|
|
20241126,101200,505732820,17590,17590,17590,17580,278
|
|
20241126,101100,500843310,17620,17620,17620,17620,13
|
|
20241126,101000,500614250,17600,17650,17650,17590,689
|
|
20241126,100900,488483810,17650,17650,17650,17650,29
|
|
20241126,100800,487971960,17650,17650,17650,17650,4
|
|
20241126,100700,487901360,17650,17650,17660,17650,85
|
|
20241126,100600,486400870,17650,17620,17650,17620,66
|
|
20241126,100500,485237890,17620,17630,17630,17620,81
|
|
20241126,100400,483810650,17640,17660,17660,17640,192
|
|
20241126,100300,480422820,17650,17680,17680,17650,12
|
|
20241126,100200,480210990,17650,17650,17650,17640,48
|
|
20241126,100100,479363920,17650,17680,17690,17650,152
|
|
20241126,100000,476679100,17680,17690,17690,17680,35
|
|
20241126,095900,476060240,17680,17680,17680,17680,7
|
|
20241126,095800,475936480,17690,17680,17690,17680,10
|
|
20241126,095700,475759620,17680,17680,17680,17680,1
|
|
20241126,095600,475741940,17660,17660,17800,17650,101
|
|
20241126,095500,473955580,17820,17620,17820,17620,33
|
|
20241126,095400,473373320,17700,17700,17700,17700,0
|
|
20241126,095300,473373320,17700,17620,17700,17620,33
|
|
20241126,095200,472791460,17620,17650,17660,17620,864
|
|
20241126,095100,457542870,17620,17660,17660,17620,233
|
|
20241126,095000,453430960,17660,17740,17740,17650,195
|
|
20241126,094900,449980560,17740,17740,17740,17740,35
|
|
20241126,094800,449359660,17740,17740,17740,17740,141
|
|
20241126,094700,446858320,17740,17750,17750,17740,151
|
|
20241126,094600,444178360,17740,17750,17840,17740,837
|
|
20241126,094500,429320190,17750,17750,17830,17750,2352
|
|
20241126,094400,387454710,17750,17700,17750,17700,60
|
|
20241126,094300,386391160,17710,17710,17710,17710,5
|
|
20241126,094200,386302610,17650,17730,17750,17650,213
|
|
20241126,094100,382528270,17720,17640,17720,17630,157
|
|
20241126,094000,379756420,17630,17710,17730,17630,333
|
|
20241126,093900,373870490,17610,17710,17710,17610,169
|
|
20241126,093800,370887820,17720,17750,17750,17720,414
|
|
20241126,093700,363547950,17750,17740,17750,17740,78
|
|
20241126,093600,362164170,17740,17730,17760,17730,14
|
|
20241126,093500,361915900,17730,17820,17820,17730,4795
|
|
20241126,093400,276714890,17820,17820,17840,17820,36
|
|
20241126,093300,276073350,17820,17840,17840,17820,466
|
|
20241126,093200,267760660,17840,17840,17840,17840,0
|
|
20241126,093100,267760660,17840,17870,17870,17830,445
|
|
20241126,093000,259814710,17970,17970,17970,17880,76
|
|
20241126,092900,258454300,17980,17990,17990,17870,398
|
|
20241126,092800,251311310,17990,17840,17990,17820,474
|
|
20241126,092700,242842420,17840,17840,17840,17840,28
|
|
20241126,092600,242342900,17970,17860,17970,17840,593
|
|
20241126,092500,231758100,17860,17860,17900,17860,53
|
|
20241126,092400,230810720,17900,17900,17900,17900,11
|
|
20241126,092300,230613820,17900,17990,17990,17870,610
|
|
20241126,092200,219682830,17990,17880,17990,17880,200
|
|
20241126,092100,216088020,17880,17870,17980,17870,106
|
|
20241126,092000,214188510,17840,17850,17860,17840,85
|
|
20241126,091900,212671700,17930,17900,17930,17820,140
|
|
20241126,091800,210162430,17810,17810,17810,17810,35
|
|
20241126,091700,209539080,17810,17950,17960,17810,430
|
|
20241126,091600,201830230,17790,17970,17970,17790,330
|
|
20241126,091500,195954820,17830,17830,17830,17830,5
|
|
20241126,091400,195865670,17990,17860,17990,17820,36
|
|
20241126,091300,195223900,18010,17850,18010,17840,298
|
|
20241126,091200,189878490,17840,17860,18010,17840,356
|
|
20241126,091100,183497730,17860,17930,17930,17860,719
|
|
20241126,091000,170620910,17930,17930,17930,17930,373
|
|
20241126,090900,163933020,17930,18030,18080,17930,1076
|
|
20241126,090800,144511610,18030,17900,18070,17900,2157
|
|
20241126,090700,105647750,17850,17820,17890,17820,679
|
|
20241126,090600,93520320,17820,17750,17820,17740,45
|
|
20241126,090500,92720550,17740,17780,17780,17740,78
|
|
20241126,090400,91336500,17740,17890,17890,17740,345
|
|
20241126,090300,85194880,17890,17710,17900,17710,1059
|
|
20241126,090200,66257750,17710,17710,17710,17700,683
|
|
20241126,090100,54163630,17710,17700,17730,17700,262
|
|
20241126,090000,49523430,17700,17470,17700,17460,2824
|