773 lines
40 KiB
CSV
773 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,215000,794587260,17790,17790,17790,17790,850
|
|
20241128,214900,794587260,17790,17790,17790,17790,0
|
|
20241128,214800,794587260,17790,17790,17790,17790,0
|
|
20241128,214700,794587260,17790,17790,17790,17790,0
|
|
20241128,214600,794587260,17790,17790,17790,17790,0
|
|
20241128,214500,794587260,17790,17790,17790,17790,0
|
|
20241128,214400,794587260,17790,17790,17790,17790,0
|
|
20241128,214300,794587260,17790,17790,17790,17790,0
|
|
20241128,214200,794587260,17790,17790,17790,17790,0
|
|
20241128,214100,794587260,17790,17790,17790,17790,0
|
|
20241128,214000,794587260,17790,17790,17790,17790,0
|
|
20241128,213900,794587260,17790,17790,17790,17790,0
|
|
20241128,213800,794587260,17790,17790,17790,17790,0
|
|
20241128,213700,794587260,17790,17790,17790,17790,0
|
|
20241128,213600,794587260,17790,17790,17790,17790,0
|
|
20241128,213500,794587260,17790,17790,17790,17790,0
|
|
20241128,213400,794587260,17790,17790,17790,17790,0
|
|
20241128,213300,794587260,17790,17790,17790,17790,0
|
|
20241128,213200,794587260,17790,17790,17790,17790,0
|
|
20241128,213100,794587260,17790,17790,17790,17790,0
|
|
20241128,213000,794587260,17790,17790,17790,17790,0
|
|
20241128,212900,794587260,17790,17790,17790,17790,0
|
|
20241128,212800,794587260,17790,17790,17790,17790,0
|
|
20241128,212700,794587260,17790,17790,17790,17790,0
|
|
20241128,212600,794587260,17790,17790,17790,17790,0
|
|
20241128,212500,794587260,17790,17790,17790,17790,0
|
|
20241128,212400,794587260,17790,17790,17790,17790,0
|
|
20241128,212300,794587260,17790,17790,17790,17790,0
|
|
20241128,212200,794587260,17790,17790,17790,17790,0
|
|
20241128,212100,794587260,17790,17790,17790,17790,0
|
|
20241128,212000,794587260,17790,17790,17790,17790,850
|
|
20241128,211900,794587260,17790,17790,17790,17790,0
|
|
20241128,211800,794587260,17790,17790,17790,17790,0
|
|
20241128,211700,794587260,17790,17790,17790,17790,0
|
|
20241128,211600,794587260,17790,17790,17790,17790,0
|
|
20241128,211500,794587260,17790,17790,17790,17790,0
|
|
20241128,211400,794587260,17790,17790,17790,17790,0
|
|
20241128,211300,794587260,17790,17790,17790,17790,0
|
|
20241128,211200,794587260,17790,17790,17790,17790,0
|
|
20241128,211100,794587260,17790,17790,17790,17790,0
|
|
20241128,211000,794587260,17790,17790,17790,17790,0
|
|
20241128,210900,794587260,17790,17790,17790,17790,0
|
|
20241128,210800,794587260,17790,17790,17790,17790,0
|
|
20241128,210700,794587260,17790,17790,17790,17790,0
|
|
20241128,210600,794587260,17790,17790,17790,17790,0
|
|
20241128,210500,794587260,17790,17790,17790,17790,0
|
|
20241128,210400,794587260,17790,17790,17790,17790,0
|
|
20241128,210300,794587260,17790,17790,17790,17790,0
|
|
20241128,210200,794587260,17790,17790,17790,17790,0
|
|
20241128,210100,794587260,17790,17790,17790,17790,0
|
|
20241128,210000,794587260,17790,17790,17790,17790,0
|
|
20241128,205900,794587260,17790,17790,17790,17790,0
|
|
20241128,205800,794587260,17790,17790,17790,17790,0
|
|
20241128,205700,794587260,17790,17790,17790,17790,0
|
|
20241128,205600,794587260,17790,17790,17790,17790,0
|
|
20241128,205500,794587260,17790,17790,17790,17790,0
|
|
20241128,205400,794587260,17790,17790,17790,17790,0
|
|
20241128,205300,794587260,17790,17790,17790,17790,0
|
|
20241128,205200,794587260,17790,17790,17790,17790,0
|
|
20241128,205100,794587260,17790,17790,17790,17790,0
|
|
20241128,205000,794587260,17790,17790,17790,17790,850
|
|
20241128,204900,794587260,17790,17790,17790,17790,0
|
|
20241128,204800,794587260,17790,17790,17790,17790,0
|
|
20241128,204700,794587260,17790,17790,17790,17790,0
|
|
20241128,204600,794587260,17790,17790,17790,17790,0
|
|
20241128,204500,794587260,17790,17790,17790,17790,0
|
|
20241128,204400,794587260,17790,17790,17790,17790,0
|
|
20241128,204300,794587260,17790,17790,17790,17790,0
|
|
20241128,204200,794587260,17790,17790,17790,17790,0
|
|
20241128,204100,794587260,17790,17790,17790,17790,0
|
|
20241128,204000,794587260,17790,17790,17790,17790,0
|
|
20241128,203900,794587260,17790,17790,17790,17790,0
|
|
20241128,203800,794587260,17790,17790,17790,17790,0
|
|
20241128,203700,794587260,17790,17790,17790,17790,0
|
|
20241128,203600,794587260,17790,17790,17790,17790,0
|
|
20241128,203500,794587260,17790,17790,17790,17790,0
|
|
20241128,203400,794587260,17790,17790,17790,17790,0
|
|
20241128,203300,794587260,17790,17790,17790,17790,0
|
|
20241128,203200,794587260,17790,17790,17790,17790,0
|
|
20241128,203100,794587260,17790,17790,17790,17790,0
|
|
20241128,203000,794587260,17790,17790,17790,17790,0
|
|
20241128,202900,794587260,17790,17790,17790,17790,0
|
|
20241128,202800,794587260,17790,17790,17790,17790,0
|
|
20241128,202700,794587260,17790,17790,17790,17790,0
|
|
20241128,202600,794587260,17790,17790,17790,17790,0
|
|
20241128,202500,794587260,17790,17790,17790,17790,0
|
|
20241128,202400,794587260,17790,17790,17790,17790,0
|
|
20241128,202300,794587260,17790,17790,17790,17790,0
|
|
20241128,202200,794587260,17790,17790,17790,17790,0
|
|
20241128,202100,794587260,17790,17790,17790,17790,0
|
|
20241128,202000,794587260,17790,17790,17790,17790,850
|
|
20241128,201900,794587260,17790,17790,17790,17790,0
|
|
20241128,201800,794587260,17790,17790,17790,17790,0
|
|
20241128,201700,794587260,17790,17790,17790,17790,0
|
|
20241128,201600,794587260,17790,17790,17790,17790,0
|
|
20241128,201500,794587260,17790,17790,17790,17790,0
|
|
20241128,201400,794587260,17790,17790,17790,17790,0
|
|
20241128,201300,794587260,17790,17790,17790,17790,0
|
|
20241128,201200,794587260,17790,17790,17790,17790,0
|
|
20241128,201100,794587260,17790,17790,17790,17790,0
|
|
20241128,201000,794587260,17790,17790,17790,17790,0
|
|
20241128,200900,794587260,17790,17790,17790,17790,0
|
|
20241128,200800,794587260,17790,17790,17790,17790,0
|
|
20241128,200700,794587260,17790,17790,17790,17790,0
|
|
20241128,200600,794587260,17790,17790,17790,17790,0
|
|
20241128,200500,794587260,17790,17790,17790,17790,0
|
|
20241128,200400,794587260,17790,17790,17790,17790,0
|
|
20241128,200300,794587260,17790,17790,17790,17790,0
|
|
20241128,200200,794587260,17790,17790,17790,17790,0
|
|
20241128,200100,794587260,17790,17790,17790,17790,0
|
|
20241128,200000,794587260,17790,17790,17790,17790,0
|
|
20241128,195900,794587260,17790,17790,17790,17790,0
|
|
20241128,195800,794587260,17790,17790,17790,17790,0
|
|
20241128,195700,794587260,17790,17790,17790,17790,0
|
|
20241128,195600,794587260,17790,17790,17790,17790,0
|
|
20241128,195500,794587260,17790,17790,17790,17790,0
|
|
20241128,195400,794587260,17790,17790,17790,17790,0
|
|
20241128,195300,794587260,17790,17790,17790,17790,0
|
|
20241128,195200,794587260,17790,17790,17790,17790,0
|
|
20241128,195100,794587260,17790,17790,17790,17790,0
|
|
20241128,195000,794587260,17790,17790,17790,17790,850
|
|
20241128,194900,794587260,17790,17790,17790,17790,0
|
|
20241128,194800,794587260,17790,17790,17790,17790,0
|
|
20241128,194700,794587260,17790,17790,17790,17790,0
|
|
20241128,194600,794587260,17790,17790,17790,17790,0
|
|
20241128,194500,794587260,17790,17790,17790,17790,0
|
|
20241128,194400,794587260,17790,17790,17790,17790,0
|
|
20241128,194300,794587260,17790,17790,17790,17790,0
|
|
20241128,194200,794587260,17790,17790,17790,17790,0
|
|
20241128,194100,794587260,17790,17790,17790,17790,0
|
|
20241128,194000,794587260,17790,17790,17790,17790,0
|
|
20241128,193900,794587260,17790,17790,17790,17790,0
|
|
20241128,193800,794587260,17790,17790,17790,17790,0
|
|
20241128,193700,794587260,17790,17790,17790,17790,0
|
|
20241128,193600,794587260,17790,17790,17790,17790,0
|
|
20241128,193500,794587260,17790,17790,17790,17790,0
|
|
20241128,193400,794587260,17790,17790,17790,17790,0
|
|
20241128,193300,794587260,17790,17790,17790,17790,0
|
|
20241128,193200,794587260,17790,17790,17790,17790,0
|
|
20241128,193100,794587260,17790,17790,17790,17790,0
|
|
20241128,193000,794587260,17790,17790,17790,17790,0
|
|
20241128,192900,794587260,17790,17790,17790,17790,0
|
|
20241128,192800,794587260,17790,17790,17790,17790,0
|
|
20241128,192700,794587260,17790,17790,17790,17790,0
|
|
20241128,192600,794587260,17790,17790,17790,17790,0
|
|
20241128,192500,794587260,17790,17790,17790,17790,0
|
|
20241128,192400,794587260,17790,17790,17790,17790,0
|
|
20241128,192300,794587260,17790,17790,17790,17790,0
|
|
20241128,192200,794587260,17790,17790,17790,17790,0
|
|
20241128,192100,794587260,17790,17790,17790,17790,0
|
|
20241128,192000,794587260,17790,17790,17790,17790,850
|
|
20241128,191900,794587260,17790,17790,17790,17790,0
|
|
20241128,191800,794587260,17790,17790,17790,17790,0
|
|
20241128,191700,794587260,17790,17790,17790,17790,0
|
|
20241128,191600,794587260,17790,17790,17790,17790,0
|
|
20241128,191500,794587260,17790,17790,17790,17790,0
|
|
20241128,191400,794587260,17790,17790,17790,17790,0
|
|
20241128,191300,794587260,17790,17790,17790,17790,0
|
|
20241128,191200,794587260,17790,17790,17790,17790,0
|
|
20241128,191100,794587260,17790,17790,17790,17790,0
|
|
20241128,191000,794587260,17790,17790,17790,17790,0
|
|
20241128,190900,794587260,17790,17790,17790,17790,0
|
|
20241128,190800,794587260,17790,17790,17790,17790,0
|
|
20241128,190700,794587260,17790,17790,17790,17790,0
|
|
20241128,190600,794587260,17790,17790,17790,17790,0
|
|
20241128,190500,794587260,17790,17790,17790,17790,0
|
|
20241128,190400,794587260,17790,17790,17790,17790,0
|
|
20241128,190300,794587260,17790,17790,17790,17790,0
|
|
20241128,190200,794587260,17790,17790,17790,17790,0
|
|
20241128,190100,794587260,17790,17790,17790,17790,0
|
|
20241128,190000,794587260,17790,17790,17790,17790,0
|
|
20241128,185900,794587260,17790,17790,17790,17790,0
|
|
20241128,185800,794587260,17790,17790,17790,17790,0
|
|
20241128,185700,794587260,17790,17790,17790,17790,0
|
|
20241128,185600,794587260,17790,17790,17790,17790,0
|
|
20241128,185500,794587260,17790,17790,17790,17790,0
|
|
20241128,185400,794587260,17790,17790,17790,17790,0
|
|
20241128,185300,794587260,17790,17790,17790,17790,0
|
|
20241128,185200,794587260,17790,17790,17790,17790,0
|
|
20241128,185100,794587260,17790,17790,17790,17790,0
|
|
20241128,185000,794587260,17790,17790,17790,17790,850
|
|
20241128,184900,794587260,17790,17790,17790,17790,0
|
|
20241128,184800,794587260,17790,17790,17790,17790,0
|
|
20241128,184700,794587260,17790,17790,17790,17790,0
|
|
20241128,184600,794587260,17790,17790,17790,17790,0
|
|
20241128,184500,794587260,17790,17790,17790,17790,0
|
|
20241128,184400,794587260,17790,17790,17790,17790,0
|
|
20241128,184300,794587260,17790,17790,17790,17790,0
|
|
20241128,184200,794587260,17790,17790,17790,17790,0
|
|
20241128,184100,794587260,17790,17790,17790,17790,0
|
|
20241128,184000,794587260,17790,17790,17790,17790,0
|
|
20241128,183900,794587260,17790,17790,17790,17790,0
|
|
20241128,183800,794587260,17790,17790,17790,17790,0
|
|
20241128,183700,794587260,17790,17790,17790,17790,0
|
|
20241128,183600,794587260,17790,17790,17790,17790,0
|
|
20241128,183500,794587260,17790,17790,17790,17790,0
|
|
20241128,183400,794587260,17790,17790,17790,17790,0
|
|
20241128,183300,794587260,17790,17790,17790,17790,0
|
|
20241128,183200,794587260,17790,17790,17790,17790,0
|
|
20241128,183100,794587260,17790,17790,17790,17790,0
|
|
20241128,183000,794587260,17790,17790,17790,17790,0
|
|
20241128,182900,794587260,17790,17790,17790,17790,0
|
|
20241128,182800,794587260,17790,17790,17790,17790,0
|
|
20241128,182700,794587260,17790,17790,17790,17790,0
|
|
20241128,182600,794587260,17790,17790,17790,17790,0
|
|
20241128,182500,794587260,17790,17790,17790,17790,0
|
|
20241128,182400,794587260,17790,17790,17790,17790,0
|
|
20241128,182300,794587260,17790,17790,17790,17790,0
|
|
20241128,182200,794587260,17790,17790,17790,17790,0
|
|
20241128,182100,794587260,17790,17790,17790,17790,0
|
|
20241128,182000,794587260,17790,17790,17790,17790,850
|
|
20241128,181900,794587260,17790,17790,17790,17790,0
|
|
20241128,181800,794587260,17790,17790,17790,17790,0
|
|
20241128,181700,794587260,17790,17790,17790,17790,0
|
|
20241128,181600,794587260,17790,17790,17790,17790,0
|
|
20241128,181500,794587260,17790,17790,17790,17790,0
|
|
20241128,181400,794587260,17790,17790,17790,17790,0
|
|
20241128,181300,794587260,17790,17790,17790,17790,0
|
|
20241128,181200,794587260,17790,17790,17790,17790,0
|
|
20241128,181100,794587260,17790,17790,17790,17790,0
|
|
20241128,181000,794587260,17790,17790,17790,17790,0
|
|
20241128,180900,794587260,17790,17790,17790,17790,0
|
|
20241128,180800,794587260,17790,17790,17790,17790,0
|
|
20241128,180700,794587260,17790,17790,17790,17790,0
|
|
20241128,180600,794587260,17790,17790,17790,17790,0
|
|
20241128,180500,794587260,17790,17790,17790,17790,0
|
|
20241128,180400,794587260,17790,17790,17790,17790,0
|
|
20241128,180300,794587260,17790,17790,17790,17790,0
|
|
20241128,180200,794587260,17790,17790,17790,17790,0
|
|
20241128,180100,794587260,17790,17790,17790,17790,0
|
|
20241128,180000,794587260,17790,17790,17790,17790,0
|
|
20241128,175900,794587260,17790,17790,17790,17790,0
|
|
20241128,175800,794587260,17790,17790,17790,17790,0
|
|
20241128,175700,794587260,17790,17790,17790,17790,0
|
|
20241128,175600,794587260,17790,17790,17790,17790,0
|
|
20241128,175500,794587260,17790,17790,17790,17790,0
|
|
20241128,175400,794587260,17790,17790,17790,17790,0
|
|
20241128,175300,794587260,17790,17790,17790,17790,0
|
|
20241128,175200,794587260,17790,17790,17790,17790,0
|
|
20241128,175100,794587260,17790,17790,17790,17790,0
|
|
20241128,175000,794587260,17790,17790,17790,17790,850
|
|
20241128,174900,794587260,17790,17790,17790,17790,0
|
|
20241128,174800,794587260,17790,17790,17790,17790,0
|
|
20241128,174700,794587260,17790,17790,17790,17790,0
|
|
20241128,174600,794587260,17790,17790,17790,17790,0
|
|
20241128,174500,794587260,17790,17790,17790,17790,0
|
|
20241128,174400,794587260,17790,17790,17790,17790,0
|
|
20241128,174300,794587260,17790,17790,17790,17790,0
|
|
20241128,174200,794587260,17790,17790,17790,17790,0
|
|
20241128,174100,794587260,17790,17790,17790,17790,0
|
|
20241128,174000,794587260,17790,17790,17790,17790,0
|
|
20241128,173900,794587260,17790,17790,17790,17790,0
|
|
20241128,173800,794587260,17790,17790,17790,17790,0
|
|
20241128,173700,794587260,17790,17790,17790,17790,0
|
|
20241128,173600,794587260,17790,17790,17790,17790,0
|
|
20241128,173500,794587260,17790,17790,17790,17790,0
|
|
20241128,173400,794587260,17790,17790,17790,17790,0
|
|
20241128,173300,794587260,17790,17790,17790,17790,0
|
|
20241128,173200,794587260,17790,17790,17790,17790,0
|
|
20241128,173100,794587260,17790,17790,17790,17790,0
|
|
20241128,173000,794587260,17790,17790,17790,17790,0
|
|
20241128,172900,794587260,17790,17790,17790,17790,0
|
|
20241128,172800,794587260,17790,17790,17790,17790,0
|
|
20241128,172700,794587260,17790,17790,17790,17790,0
|
|
20241128,172600,794587260,17790,17790,17790,17790,0
|
|
20241128,172500,794587260,17790,17790,17790,17790,0
|
|
20241128,172400,794587260,17790,17790,17790,17790,0
|
|
20241128,172300,794587260,17790,17790,17790,17790,0
|
|
20241128,172200,794587260,17790,17790,17790,17790,0
|
|
20241128,172100,794587260,17790,17790,17790,17790,0
|
|
20241128,172000,794587260,17790,17790,17790,17790,850
|
|
20241128,171900,794587260,17790,17790,17790,17790,0
|
|
20241128,171800,794587260,17790,17790,17790,17790,0
|
|
20241128,171700,794587260,17790,17790,17790,17790,0
|
|
20241128,171600,794587260,17790,17790,17790,17790,0
|
|
20241128,171500,794587260,17790,17790,17790,17790,0
|
|
20241128,171400,794587260,17790,17790,17790,17790,0
|
|
20241128,171300,794587260,17790,17790,17790,17790,0
|
|
20241128,171200,794587260,17790,17790,17790,17790,0
|
|
20241128,171100,794587260,17790,17790,17790,17790,0
|
|
20241128,171000,794587260,17790,17790,17790,17790,0
|
|
20241128,170900,794587260,17790,17790,17790,17790,0
|
|
20241128,170800,794587260,17790,17790,17790,17790,0
|
|
20241128,170700,794587260,17790,17790,17790,17790,0
|
|
20241128,170600,794587260,17790,17790,17790,17790,0
|
|
20241128,170500,794587260,17790,17790,17790,17790,0
|
|
20241128,170400,794587260,17790,17790,17790,17790,0
|
|
20241128,170300,794587260,17790,17790,17790,17790,0
|
|
20241128,170200,794587260,17790,17790,17790,17790,0
|
|
20241128,170100,794587260,17790,17790,17790,17790,0
|
|
20241128,170000,794587260,17790,17790,17790,17790,0
|
|
20241128,165900,794587260,17790,17790,17790,17790,0
|
|
20241128,165800,794587260,17790,17790,17790,17790,0
|
|
20241128,165700,794587260,17790,17790,17790,17790,0
|
|
20241128,165600,794587260,17790,17790,17790,17790,0
|
|
20241128,165500,794587260,17790,17790,17790,17790,0
|
|
20241128,165400,794587260,17790,17790,17790,17790,0
|
|
20241128,165300,794587260,17790,17790,17790,17790,0
|
|
20241128,165200,794587260,17790,17790,17790,17790,0
|
|
20241128,165100,794587260,17790,17790,17790,17790,0
|
|
20241128,165000,794587260,17790,17790,17790,17790,850
|
|
20241128,164900,794587260,17790,17790,17790,17790,0
|
|
20241128,164800,794587260,17790,17790,17790,17790,0
|
|
20241128,164700,794587260,17790,17790,17790,17790,0
|
|
20241128,164600,794587260,17790,17790,17790,17790,0
|
|
20241128,164500,794587260,17790,17790,17790,17790,0
|
|
20241128,164400,794587260,17790,17790,17790,17790,0
|
|
20241128,164300,794587260,17790,17790,17790,17790,0
|
|
20241128,164200,794587260,17790,17790,17790,17790,0
|
|
20241128,164100,794587260,17790,17790,17790,17790,0
|
|
20241128,164000,794587260,17790,17790,17790,17790,0
|
|
20241128,163900,794587260,17790,17790,17790,17790,0
|
|
20241128,163800,794587260,17790,17790,17790,17790,0
|
|
20241128,163700,794587260,17790,17790,17790,17790,0
|
|
20241128,163600,794587260,17790,17790,17790,17790,0
|
|
20241128,163500,794587260,17790,17790,17790,17790,0
|
|
20241128,163400,794587260,17790,17790,17790,17790,0
|
|
20241128,163300,794587260,17790,17790,17790,17790,0
|
|
20241128,163200,794587260,17790,17790,17790,17790,0
|
|
20241128,163100,794587260,17790,17790,17790,17790,0
|
|
20241128,163000,794587260,17790,17790,17790,17790,0
|
|
20241128,162900,794587260,17790,17790,17790,17790,0
|
|
20241128,162800,794587260,17790,17790,17790,17790,0
|
|
20241128,162700,794587260,17790,17790,17790,17790,0
|
|
20241128,162600,794587260,17790,17790,17790,17790,0
|
|
20241128,162500,794587260,17790,17790,17790,17790,0
|
|
20241128,162400,794587260,17790,17790,17790,17790,0
|
|
20241128,162300,794587260,17790,17790,17790,17790,0
|
|
20241128,162200,794587260,17790,17790,17790,17790,0
|
|
20241128,162100,794587260,17790,17790,17790,17790,0
|
|
20241128,162000,794587260,17790,17790,17790,17790,850
|
|
20241128,161900,794587260,17790,17790,17790,17790,0
|
|
20241128,161800,794587260,17790,17790,17790,17790,0
|
|
20241128,161700,794587260,17790,17790,17790,17790,0
|
|
20241128,161600,794587260,17790,17790,17790,17790,0
|
|
20241128,161500,794587260,17790,17790,17790,17790,0
|
|
20241128,161400,794587260,17790,17790,17790,17790,0
|
|
20241128,161300,794587260,17790,17790,17790,17790,0
|
|
20241128,161200,794587260,17790,17790,17790,17790,0
|
|
20241128,161100,794587260,17790,17790,17790,17790,0
|
|
20241128,161000,794587260,17790,17790,17790,17790,0
|
|
20241128,160900,794587260,17790,17790,17790,17790,0
|
|
20241128,160800,794587260,17790,17790,17790,17790,0
|
|
20241128,160700,794587260,17790,17790,17790,17790,0
|
|
20241128,160600,794587260,17790,17790,17790,17790,0
|
|
20241128,160500,794587260,17790,17790,17790,17790,0
|
|
20241128,160400,794587260,17790,17790,17790,17790,0
|
|
20241128,160300,794587260,17790,17790,17790,17790,0
|
|
20241128,160200,794587260,17790,17790,17790,17790,0
|
|
20241128,160100,794587260,17790,17790,17790,17790,0
|
|
20241128,160000,794587260,17790,17790,17790,17790,0
|
|
20241128,155900,794587260,17790,17790,17790,17790,0
|
|
20241128,155800,794587260,17790,17790,17790,17790,0
|
|
20241128,155700,794587260,17790,17790,17790,17790,0
|
|
20241128,155600,794587260,17790,17790,17790,17790,0
|
|
20241128,155500,794587260,17790,17790,17790,17790,0
|
|
20241128,155400,794587260,17790,17790,17790,17790,0
|
|
20241128,155300,794587260,17790,17790,17790,17790,0
|
|
20241128,155200,794587260,17790,17790,17790,17790,0
|
|
20241128,155100,794587260,17790,17790,17790,17790,0
|
|
20241128,155000,794587260,17790,17790,17790,17790,850
|
|
20241128,154900,794587260,17790,17790,17790,17790,0
|
|
20241128,154800,794587260,17790,17790,17790,17790,0
|
|
20241128,154700,794587260,17790,17790,17790,17790,0
|
|
20241128,154600,794587260,17790,17790,17790,17790,0
|
|
20241128,154500,794587260,17790,17790,17790,17790,0
|
|
20241128,154400,794587260,17790,17790,17790,17790,0
|
|
20241128,154300,794587260,17790,17790,17790,17790,0
|
|
20241128,154200,794587260,17790,17790,17790,17790,0
|
|
20241128,154100,794587260,17790,17790,17790,17790,0
|
|
20241128,154000,794587260,17790,17790,17790,17790,0
|
|
20241128,153900,794587260,17790,17790,17790,17790,0
|
|
20241128,153800,794587260,17790,17790,17790,17790,0
|
|
20241128,153700,794587260,17790,17790,17790,17790,0
|
|
20241128,153600,794587260,17790,17790,17790,17790,0
|
|
20241128,153500,794587260,17790,17790,17790,17790,0
|
|
20241128,153400,794587260,17790,17790,17790,17790,0
|
|
20241128,153300,794587260,17790,17790,17790,17790,0
|
|
20241128,153200,794587260,17790,17790,17790,17790,0
|
|
20241128,153100,794587260,17790,17790,17790,17790,0
|
|
20241128,153000,794587260,17790,17790,17790,17790,850
|
|
20241128,152900,779465760,17810,17810,17810,17810,0
|
|
20241128,152800,779465760,17810,17810,17810,17810,0
|
|
20241128,152700,779465760,17810,17810,17810,17810,0
|
|
20241128,152600,779465760,17810,17810,17810,17810,0
|
|
20241128,152500,779465760,17810,17810,17810,17810,0
|
|
20241128,152400,779465760,17810,17810,17810,17810,0
|
|
20241128,152300,779465760,17810,17810,17810,17810,0
|
|
20241128,152200,779465760,17810,17810,17810,17810,0
|
|
20241128,152100,779465760,17810,17810,17810,17810,0
|
|
20241128,152000,779465760,17810,17810,17810,17810,0
|
|
20241128,151900,779465760,17810,17880,17880,17810,23
|
|
20241128,151800,779054590,17890,17890,17890,17890,3
|
|
20241128,151700,779000920,17850,17830,17850,17820,615
|
|
20241128,151600,768028710,17820,17820,17820,17820,571
|
|
20241128,151500,757853490,17820,17820,17820,17820,8
|
|
20241128,151400,757710930,17820,17800,17820,17800,13
|
|
20241128,151300,757479510,17780,17780,17810,17770,70
|
|
20241128,151200,756235150,17810,17810,17890,17760,513
|
|
20241128,151100,747104480,17810,17810,17810,17810,0
|
|
20241128,151000,747104480,17810,17810,17810,17810,0
|
|
20241128,150900,747104480,17810,17820,17820,17810,100
|
|
20241128,150800,745323280,17910,17910,17910,17910,0
|
|
20241128,150700,745323280,17910,17810,17910,17810,226
|
|
20241128,150600,741298120,17810,17840,17840,17810,1666
|
|
20241128,150500,711613050,17840,17840,17840,17820,3
|
|
20241128,150400,711559550,17910,17910,17910,17910,301
|
|
20241128,150300,706168640,17910,17900,17920,17900,845
|
|
20241128,150200,691040280,17790,17790,17790,17790,0
|
|
20241128,150100,691040280,17790,17910,17920,17790,576
|
|
20241128,150000,680733150,17900,17890,17900,17880,60
|
|
20241128,145900,679660100,17890,17890,17890,17890,0
|
|
20241128,145800,679660100,17890,17890,17890,17890,100
|
|
20241128,145700,677871100,17890,17900,17900,17890,513
|
|
20241128,145600,668688450,17870,17930,17930,17870,47
|
|
20241128,145500,667848090,17900,17900,17900,17880,380
|
|
20241128,145400,661046290,17900,17900,17900,17900,3
|
|
20241128,145300,660992590,17900,17890,17900,17890,109
|
|
20241128,145200,659042390,17900,17900,17900,17900,0
|
|
20241128,145100,659042390,17900,17900,17900,17900,1
|
|
20241128,145000,659024490,17900,17900,17900,17900,11
|
|
20241128,144900,658827590,17870,17880,17880,17870,271
|
|
20241128,144800,653984480,17870,17870,17870,17870,0
|
|
20241128,144700,653984480,17870,17870,17870,17870,1
|
|
20241128,144600,653966610,17870,17870,17870,17870,2
|
|
20241128,144500,653930870,17850,17950,17960,17850,318
|
|
20241128,144400,648240360,17950,17850,17950,17850,855
|
|
20241128,144300,632929000,17860,17860,17860,17860,0
|
|
20241128,144200,632929000,17860,17860,17860,17860,0
|
|
20241128,144100,632929000,17860,17860,17860,17860,8
|
|
20241128,144000,632786120,17860,17860,17860,17860,0
|
|
20241128,143900,632786120,17860,17860,17860,17860,0
|
|
20241128,143800,632786120,17860,17840,17860,17840,159
|
|
20241128,143700,629947500,17830,17820,17830,17820,248
|
|
20241128,143600,625527040,17730,17730,17730,17730,0
|
|
20241128,143500,625527040,17730,17730,17730,17730,0
|
|
20241128,143400,625527040,17730,17730,17730,17730,0
|
|
20241128,143300,625527040,17730,17730,17730,17730,0
|
|
20241128,143200,625527040,17730,17730,17730,17730,0
|
|
20241128,143100,625527040,17730,17730,17730,17730,0
|
|
20241128,143000,625527040,17730,17730,17730,17730,126
|
|
20241128,142900,623293060,17730,17730,17730,17730,0
|
|
20241128,142800,623293060,17730,17730,17730,17730,30
|
|
20241128,142700,622761160,17730,17840,17850,17730,49
|
|
20241128,142600,621889560,17710,17710,17710,17710,0
|
|
20241128,142500,621889560,17710,17710,17710,17710,0
|
|
20241128,142400,621889560,17710,17750,17750,17710,168
|
|
20241128,142300,618910100,17740,17860,17860,17740,1021
|
|
20241128,142200,600754070,17860,17860,17860,17860,3
|
|
20241128,142100,600700490,17860,17860,17860,17860,55
|
|
20241128,142000,599718190,17830,17830,17830,17830,0
|
|
20241128,141900,599718190,17830,17830,17830,17830,1
|
|
20241128,141800,599700360,17860,17860,17860,17860,57
|
|
20241128,141700,598682340,17830,17830,17830,17830,0
|
|
20241128,141600,598682340,17830,17830,17830,17830,245
|
|
20241128,141500,594313990,17830,17830,17830,17830,371
|
|
20241128,141400,587699060,17840,17840,17840,17840,299
|
|
20241128,141300,582364900,17840,17850,17850,17840,70
|
|
20241128,141200,581115800,17880,17880,17880,17880,27
|
|
20241128,141100,580633040,17850,17850,17850,17850,162
|
|
20241128,141000,577741340,17890,17890,17890,17890,0
|
|
20241128,140900,577741340,17890,17890,17890,17890,22
|
|
20241128,140800,577347760,17900,17900,17900,17900,270
|
|
20241128,140700,572514760,17900,17890,17900,17890,91
|
|
20241128,140600,570886250,17900,17900,17900,17900,0
|
|
20241128,140500,570886250,17900,17890,17900,17890,132
|
|
20241128,140400,568524600,17890,17890,17890,17890,51
|
|
20241128,140300,567612210,17840,17870,17890,17840,140
|
|
20241128,140200,565112710,17870,17870,17870,17870,1
|
|
20241128,140100,565094840,17890,17840,17890,17840,486
|
|
20241128,140000,556424550,17840,17840,17840,17840,108
|
|
20241128,135900,554497830,17840,17840,17840,17840,0
|
|
20241128,135800,554497830,17840,17840,17840,17840,1
|
|
20241128,135700,554479990,17840,17840,17840,17840,97
|
|
20241128,135600,552749510,17840,17880,17880,17840,269
|
|
20241128,135500,547947610,17910,17910,17910,17910,0
|
|
20241128,135400,547947610,17910,17910,17910,17910,0
|
|
20241128,135300,547947610,17910,17910,17910,17910,0
|
|
20241128,135200,547947610,17910,17910,17910,17910,1
|
|
20241128,135100,547929700,17910,17890,17910,17840,207
|
|
20241128,135000,544229550,17890,17870,17890,17870,113
|
|
20241128,134900,542209900,17860,17860,17860,17830,247
|
|
20241128,134800,537803090,17850,17850,17850,17850,0
|
|
20241128,134700,537803090,17850,17850,17850,17850,0
|
|
20241128,134600,537803090,17850,17830,17850,17830,7
|
|
20241128,134500,537678160,17820,17850,17850,17820,24
|
|
20241128,134400,537250450,17850,17850,17850,17850,1
|
|
20241128,134300,537232600,17860,17820,17860,17820,31
|
|
20241128,134200,536678980,17860,17850,17860,17850,76
|
|
20241128,134100,535322270,17850,17850,17850,17850,36
|
|
20241128,134000,534679670,17850,17850,17850,17850,0
|
|
20241128,133900,534679670,17850,17850,17850,17850,0
|
|
20241128,133800,534679670,17850,17850,17850,17850,1
|
|
20241128,133700,534661820,17830,17850,17850,17830,127
|
|
20241128,133600,532397350,17830,17830,17830,17830,0
|
|
20241128,133500,532397350,17830,17850,17850,17830,230
|
|
20241128,133400,528294000,17850,17850,17850,17850,6
|
|
20241128,133300,528186900,17860,17860,17860,17860,5
|
|
20241128,133200,528097600,17860,17860,17860,17860,6
|
|
20241128,133100,527990440,17870,17870,17870,17870,0
|
|
20241128,133000,527990440,17870,17870,17870,17870,1
|
|
20241128,132900,527972570,17870,17870,17870,17870,86
|
|
20241128,132800,526435750,17870,17870,17870,17870,4
|
|
20241128,132700,526364270,17870,17870,17870,17870,6
|
|
20241128,132600,526257050,17850,17850,17850,17850,0
|
|
20241128,132500,526257050,17850,17870,17870,17850,85
|
|
20241128,132400,524739760,17870,17870,17870,17870,0
|
|
20241128,132300,524739760,17870,17870,17870,17870,136
|
|
20241128,132200,522309440,17870,17870,17870,17870,0
|
|
20241128,132100,522309440,17870,17870,17870,17870,30
|
|
20241128,132000,521773340,17870,17870,17880,17870,50
|
|
20241128,131900,520879360,17880,17900,17900,17880,173
|
|
20241128,131800,517784660,17900,17900,17900,17900,0
|
|
20241128,131700,517784660,17900,17900,17900,17900,0
|
|
20241128,131600,517784660,17900,17900,17900,17900,1
|
|
20241128,131500,517766760,17880,17890,17890,17870,109
|
|
20241128,131400,515817140,17890,17880,17890,17880,10
|
|
20241128,131300,515638250,17880,17890,17890,17880,8
|
|
20241128,131200,515495150,17900,17900,17900,17900,0
|
|
20241128,131100,515495150,17900,17900,17900,17900,19
|
|
20241128,131000,515155050,17900,17900,17910,17900,169
|
|
20241128,130900,512129850,17880,17850,17880,17850,60
|
|
20241128,130800,511058070,17850,17850,17850,17850,62
|
|
20241128,130700,509951370,17850,17890,17900,17850,77
|
|
20241128,130600,508575700,17900,17850,17900,17850,920
|
|
20241128,130500,492125850,17850,17810,17850,17810,1172
|
|
20241128,130400,471232100,17810,17810,17810,17810,0
|
|
20241128,130300,471232100,17810,17810,17810,17810,3
|
|
20241128,130200,471178670,17820,17820,17820,17820,69
|
|
20241128,130100,469949090,17820,17820,17820,17820,0
|
|
20241128,130000,469949090,17820,17820,17820,17820,0
|
|
20241128,125900,469949090,17820,17820,17820,17820,44
|
|
20241128,125800,469165010,17820,17810,17820,17810,21
|
|
20241128,125700,468790990,17770,17820,17820,17770,170
|
|
20241128,125600,465765090,17810,17810,17810,17810,55
|
|
20241128,125500,464785540,17750,17750,17750,17750,0
|
|
20241128,125400,464785540,17750,17750,17750,17750,0
|
|
20241128,125300,464785540,17750,17750,17750,17750,0
|
|
20241128,125200,464785540,17750,17750,17750,17750,0
|
|
20241128,125100,464785540,17750,17750,17750,17750,56
|
|
20241128,125000,463791540,17760,17760,17760,17760,0
|
|
20241128,124900,463791540,17760,17760,17760,17760,24
|
|
20241128,124800,463365300,17760,17770,17770,17760,50
|
|
20241128,124700,462477240,17760,17760,17760,17760,0
|
|
20241128,124600,462477240,17760,17760,17760,17760,16
|
|
20241128,124500,462193080,17760,17760,17760,17760,119
|
|
20241128,124400,460079640,17750,17750,17750,17750,72
|
|
20241128,124300,458801640,17750,17750,17750,17750,0
|
|
20241128,124200,458801640,17750,17750,17750,17750,0
|
|
20241128,124100,458801640,17750,17750,17750,17750,0
|
|
20241128,124000,458801640,17750,17750,17750,17750,0
|
|
20241128,123900,458801640,17750,17750,17750,17750,0
|
|
20241128,123800,458801640,17750,17750,17750,17750,139
|
|
20241128,123700,456334390,17720,17720,17720,17720,0
|
|
20241128,123600,456334390,17720,17720,17720,17720,0
|
|
20241128,123500,456334390,17720,17720,17720,17720,30
|
|
20241128,123400,455802790,17750,17740,17750,17740,21
|
|
20241128,123300,455430050,17750,17750,17750,17750,0
|
|
20241128,123200,455430050,17750,17750,17750,17750,0
|
|
20241128,123100,455430050,17750,17750,17750,17750,0
|
|
20241128,123000,455430050,17750,17740,17750,17730,890
|
|
20241128,122900,439647700,17740,17750,17750,17740,941
|
|
20241128,122800,422948350,17760,17770,17770,17760,616
|
|
20241128,122700,412008090,17770,17780,17780,17770,423
|
|
20241128,122600,404491280,17780,17780,17780,17780,0
|
|
20241128,122500,404491280,17780,17780,17780,17780,42
|
|
20241128,122400,403744520,17830,17820,17830,17820,77
|
|
20241128,122300,402372370,17770,17770,17770,17770,0
|
|
20241128,122200,402372370,17770,17780,17780,17770,150
|
|
20241128,122100,399706680,17780,17780,17780,17780,0
|
|
20241128,122000,399706680,17780,17780,17780,17780,98
|
|
20241128,121900,397964240,17790,17790,17790,17790,0
|
|
20241128,121800,397964240,17790,17790,17790,17790,0
|
|
20241128,121700,397964240,17790,17790,17790,17790,12
|
|
20241128,121600,397750760,17790,17810,17810,17780,302
|
|
20241128,121500,392378170,17790,17790,17790,17790,0
|
|
20241128,121400,392378170,17790,17790,17790,17790,1
|
|
20241128,121300,392360380,17790,17790,17790,17790,0
|
|
20241128,121200,392360380,17790,17800,17800,17790,66
|
|
20241128,121100,391186090,17790,17790,17790,17790,0
|
|
20241128,121000,391186090,17790,17780,17790,17780,20
|
|
20241128,120900,390830390,17780,17820,17820,17770,119
|
|
20241128,120800,388714940,17830,17830,17830,17830,0
|
|
20241128,120700,388714940,17830,17820,17830,17820,104
|
|
20241128,120600,386860650,17780,17790,17790,17780,190
|
|
20241128,120500,383482250,17770,17810,17810,17770,24
|
|
20241128,120400,383055210,17800,17790,17800,17790,402
|
|
20241128,120300,375899650,17800,17740,17800,17700,399
|
|
20241128,120200,368818210,17740,17740,17740,17740,1
|
|
20241128,120100,368800470,17740,17740,17740,17740,0
|
|
20241128,120000,368800470,17740,17740,17740,17740,0
|
|
20241128,115900,368800470,17740,17740,17740,17740,0
|
|
20241128,115800,368800470,17740,17730,17740,17730,37
|
|
20241128,115700,368144450,17690,17690,17690,17690,0
|
|
20241128,115600,368144450,17690,17690,17690,17690,0
|
|
20241128,115500,368144450,17690,17690,17690,17690,90
|
|
20241128,115400,366552350,17710,17710,17710,17710,0
|
|
20241128,115300,366552350,17710,17710,17710,17710,0
|
|
20241128,115200,366552350,17710,17700,17710,17680,148
|
|
20241128,115100,363934980,17710,17710,17710,17710,0
|
|
20241128,115000,363934980,17710,17710,17710,17710,16
|
|
20241128,114900,363651620,17710,17720,17720,17710,20
|
|
20241128,114800,363297390,17720,17720,17720,17720,6
|
|
20241128,114700,363191070,17720,17720,17720,17720,4
|
|
20241128,114600,363120190,17720,17720,17720,17720,6
|
|
20241128,114500,363013870,17710,17710,17710,17710,100
|
|
20241128,114400,361242870,17720,17750,17750,17720,156
|
|
20241128,114300,358476400,17750,17750,17750,17750,109
|
|
20241128,114200,356541650,17750,17750,17750,17750,0
|
|
20241128,114100,356541650,17750,17750,17750,17750,2
|
|
20241128,114000,356506150,17740,17710,17740,17710,36
|
|
20241128,113900,355867750,17700,17700,17700,17700,0
|
|
20241128,113800,355867750,17700,17700,17700,17700,0
|
|
20241128,113700,355867750,17700,17700,17700,17700,0
|
|
20241128,113600,355867750,17700,17700,17700,17700,0
|
|
20241128,113500,355867750,17700,17700,17700,17700,0
|
|
20241128,113400,355867750,17700,17740,17740,17700,294
|
|
20241128,113300,350652670,17740,17740,17740,17740,80
|
|
20241128,113200,349233470,17740,17740,17740,17740,5
|
|
20241128,113100,349144770,17740,17740,17740,17740,1
|
|
20241128,113000,349127030,17670,17670,17670,17670,0
|
|
20241128,112900,349127030,17670,17670,17670,17670,0
|
|
20241128,112800,349127030,17670,17670,17670,17670,89
|
|
20241128,112700,347554400,17660,17660,17660,17660,10
|
|
20241128,112600,347377800,17650,17650,17650,17650,0
|
|
20241128,112500,347377800,17650,17650,17650,17650,20
|
|
20241128,112400,347024800,17650,17650,17650,17650,0
|
|
20241128,112300,347024800,17650,17650,17650,17650,12
|
|
20241128,112200,346813000,17650,17650,17650,17650,0
|
|
20241128,112100,346813000,17650,17650,17650,17650,0
|
|
20241128,112000,346813000,17650,17650,17650,17650,98
|
|
20241128,111900,345083300,17650,17650,17650,17650,0
|
|
20241128,111800,345083300,17650,17650,17650,17650,12
|
|
20241128,111700,344871500,17660,17660,17660,17660,10
|
|
20241128,111600,344694900,17660,17660,17660,17660,11
|
|
20241128,111500,344500640,17660,17670,17670,17660,88
|
|
20241128,111400,342945800,17670,17690,17690,17670,169
|
|
20241128,111300,339958260,17690,17690,17690,17690,154
|
|
20241128,111200,337234000,17690,17690,17690,17690,3
|
|
20241128,111100,337180930,17700,17700,17700,17700,0
|
|
20241128,111000,337180930,17700,17700,17700,17700,50
|
|
20241128,110900,336295930,17750,17750,17750,17750,5
|
|
20241128,110800,336207180,17750,17720,17750,17720,30
|
|
20241128,110700,335675300,17700,17700,17700,17700,16
|
|
20241128,110600,335392100,17700,17700,17700,17700,11
|
|
20241128,110500,335197400,17700,17700,17700,17700,3
|
|
20241128,110400,335144300,17680,17680,17680,17680,0
|
|
20241128,110300,335144300,17680,17680,17680,17680,0
|
|
20241128,110200,335144300,17680,17680,17680,17680,20
|
|
20241128,110100,334790700,17670,17710,17710,17670,9
|
|
20241128,110000,334631350,17730,17730,17730,17730,0
|
|
20241128,105900,334631350,17730,17730,17730,17730,0
|
|
20241128,105800,334631350,17730,17730,17730,17730,30
|
|
20241128,105700,334099450,17670,17670,17670,17670,10
|
|
20241128,105600,333922750,17670,17670,17670,17670,11
|
|
20241128,105500,333728380,17670,17690,17690,17670,144
|
|
20241128,105400,331183820,17700,17720,17720,17700,17
|
|
20241128,105300,330882790,17730,17800,17800,17730,52
|
|
20241128,105200,329958860,17820,17820,17820,17820,0
|
|
20241128,105100,329958860,17820,17740,17820,17740,9
|
|
20241128,105000,329798820,17740,17740,17740,17740,0
|
|
20241128,104900,329798820,17740,17740,17740,17740,0
|
|
20241128,104800,329798820,17740,17740,17740,17740,0
|
|
20241128,104700,329798820,17740,17740,17740,17740,1
|
|
20241128,104600,329781080,17740,17740,17740,17740,0
|
|
20241128,104500,329781080,17740,17740,17740,17740,19
|
|
20241128,104400,329444020,17750,17750,17750,17750,0
|
|
20241128,104300,329444020,17750,17750,17750,17750,9
|
|
20241128,104200,329284270,17650,17650,17650,17650,60
|
|
20241128,104100,328225270,17650,17650,17650,17650,0
|
|
20241128,104000,328225270,17650,17650,17650,17650,1
|
|
20241128,103900,328207620,17650,17650,17650,17650,10
|
|
20241128,103800,328031120,17650,17650,17650,17650,0
|
|
20241128,103700,328031120,17650,17650,17650,17650,30
|
|
20241128,103600,327501620,17630,17630,17630,17630,0
|
|
20241128,103500,327501620,17630,17630,17630,17630,0
|
|
20241128,103400,327501620,17630,17630,17630,17630,0
|
|
20241128,103300,327501620,17630,17640,17640,17630,300
|
|
20241128,103200,322212420,17630,17650,17650,17630,975
|
|
20241128,103100,305013720,17670,17670,17670,17670,56
|
|
20241128,103000,304024200,17670,17670,17670,17670,0
|
|
20241128,102900,304024200,17670,17670,17670,17670,98
|
|
20241128,102800,302292540,17680,17810,17810,17680,52
|
|
20241128,102700,301372050,17820,17820,17820,17820,0
|
|
20241128,102600,301372050,17820,17820,17820,17820,0
|
|
20241128,102500,301372050,17820,17820,17820,17820,46
|
|
20241128,102400,300552330,17830,17830,17830,17830,0
|
|
20241128,102300,300552330,17830,17830,17830,17830,0
|
|
20241128,102200,300552330,17830,17830,17830,17830,0
|
|
20241128,102100,300552330,17830,17830,17830,17830,0
|
|
20241128,102000,300552330,17830,17830,17830,17830,1
|
|
20241128,101900,300534500,17830,17830,17830,17830,0
|
|
20241128,101800,300534500,17830,17830,17830,17830,0
|
|
20241128,101700,300534500,17830,17830,17830,17830,0
|
|
20241128,101600,300534500,17830,17830,17830,17830,1
|
|
20241128,101500,300516670,17830,17830,17830,17830,1
|
|
20241128,101400,300498840,17560,17780,17780,17500,2034
|
|
20241128,101300,264551800,17830,17820,17830,17820,495
|
|
20241128,101200,255725980,17780,17780,17780,17780,1
|
|
20241128,101100,255708200,17800,17800,17800,17800,1
|
|
20241128,101000,255690400,17770,17770,17770,17770,0
|
|
20241128,100900,255690400,17770,17770,17770,17770,5
|
|
20241128,100800,255601550,17770,17770,17770,17770,100
|
|
20241128,100700,253824550,17770,17830,17830,17770,2
|
|
20241128,100600,253788950,17760,17760,17760,17760,0
|
|
20241128,100500,253788950,17760,17760,17760,17760,0
|
|
20241128,100400,253788950,17760,17760,17760,17760,0
|
|
20241128,100300,253788950,17760,17770,17830,17760,280
|
|
20241128,100200,248814910,17830,17830,17830,17830,0
|
|
20241128,100100,248814910,17830,17830,17830,17830,23
|
|
20241128,100000,248404820,17770,17830,17830,17770,60
|
|
20241128,095900,247335620,17830,17830,17830,17830,1
|
|
20241128,095800,247317790,17770,17770,17770,17770,0
|
|
20241128,095700,247317790,17770,17820,17830,17770,312
|
|
20241128,095600,241755500,17790,17780,17790,17780,77
|
|
20241128,095500,240385880,17770,17740,17770,17660,177
|
|
20241128,095400,237245330,17750,17750,17750,17750,0
|
|
20241128,095300,237245330,17750,17720,17750,17720,849
|
|
20241128,095200,222192450,17610,17610,17610,17610,0
|
|
20241128,095100,222192450,17610,17610,17610,17610,9
|
|
20241128,095000,222033960,17600,17600,17600,17600,0
|
|
20241128,094900,222033960,17600,17710,17710,17600,500
|
|
20241128,094800,213223390,17720,17720,17720,17720,91
|
|
20241128,094700,211610870,17760,17760,17760,17760,1
|
|
20241128,094600,211593110,17720,17770,17770,17720,98
|
|
20241128,094500,209855440,17790,17790,17790,17780,43
|
|
20241128,094400,209090590,17790,17810,17810,17790,107
|
|
20241128,094300,207186820,17830,17830,17830,17830,4
|
|
20241128,094200,207115500,17830,17830,17830,17830,0
|
|
20241128,094100,207115500,17830,17830,17830,17830,91
|
|
20241128,094000,205492970,17840,17840,17840,17840,31
|
|
20241128,093900,204939930,17840,17840,17840,17840,10
|
|
20241128,093800,204761530,17890,17890,17890,17890,4
|
|
20241128,093700,204689970,17890,17870,17890,17870,60
|
|
20241128,093600,203617570,17870,17840,17870,17830,165
|
|
20241128,093500,200671870,17830,17850,17890,17830,158
|
|
20241128,093400,197850380,17840,17840,17840,17840,1
|
|
20241128,093300,197832540,17840,17850,17850,17840,21
|
|
20241128,093200,197457790,17860,17770,17860,17770,28
|
|
20241128,093100,196958430,17770,17770,17770,17770,0
|
|
20241128,093000,196958430,17770,17770,17770,17770,2
|
|
20241128,092900,196922890,17900,17890,17900,17720,349
|
|
20241128,092800,190684180,17720,17880,17900,17720,139
|
|
20241128,092700,188200980,17890,17850,17890,17850,551
|
|
20241128,092600,178361130,17850,17870,17870,17400,2768
|
|
20241128,092500,129602800,17860,17900,17900,17860,127
|
|
20241128,092400,127329540,17910,17920,17920,17910,295
|
|
20241128,092300,122043320,17920,17970,18000,17900,1044
|
|
20241128,092200,103292560,17960,17840,17960,17830,1324
|
|
20241128,092100,79598760,17820,17730,17820,17730,345
|
|
20241128,092000,73458150,17730,17750,17810,17730,59
|
|
20241128,091900,72410450,17750,17690,17750,17690,310
|
|
20241128,091800,66920070,17700,17650,17700,17650,178
|
|
20241128,091700,63777050,17620,17610,17620,17610,16
|
|
20241128,091600,63495280,17620,17660,17660,17620,53
|
|
20241128,091500,62561380,17650,17580,17650,17580,232
|
|
20241128,091400,58469230,17620,17620,17620,17620,0
|
|
20241128,091300,58469230,17620,17620,17620,17620,6
|
|
20241128,091200,58363510,17630,17630,17630,17630,0
|
|
20241128,091100,58363510,17630,17630,17630,17630,0
|
|
20241128,091000,58363510,17630,17630,17630,17630,0
|
|
20241128,090900,58363510,17630,17630,17630,17630,66
|
|
20241128,090800,57199930,17630,17630,17630,17630,25
|
|
20241128,090700,56759180,17630,17630,17650,17610,191
|
|
20241128,090600,53390440,17630,17620,17630,17620,136
|
|
20241128,090500,50993270,17570,17470,17570,17460,266
|
|
20241128,090400,46326410,17460,17560,17560,17460,915
|
|
20241128,090300,30341620,17560,17560,17560,17560,1
|
|
20241128,090200,30324060,17490,17490,17490,17490,339
|
|
20241128,090100,24394950,17490,17550,17550,17490,946
|
|
20241128,090000,7836120,17550,17490,17550,17490,448
|