726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,210300,1262302120,16420,16420,16420,16420,369
|
|
20241106,210200,1262302120,16420,16420,16420,16420,0
|
|
20241106,210100,1262302120,16420,16420,16420,16420,0
|
|
20241106,210000,1262302120,16420,16420,16420,16420,0
|
|
20241106,205900,1262302120,16420,16420,16420,16420,0
|
|
20241106,205800,1262302120,16420,16420,16420,16420,0
|
|
20241106,205700,1262302120,16420,16420,16420,16420,0
|
|
20241106,205600,1262302120,16420,16420,16420,16420,0
|
|
20241106,205500,1262302120,16420,16420,16420,16420,0
|
|
20241106,205400,1262302120,16420,16420,16420,16420,0
|
|
20241106,205300,1262302120,16420,16420,16420,16420,0
|
|
20241106,205200,1262302120,16420,16420,16420,16420,0
|
|
20241106,205100,1262302120,16420,16420,16420,16420,0
|
|
20241106,205000,1262302120,16420,16420,16420,16420,0
|
|
20241106,204900,1262302120,16420,16420,16420,16420,0
|
|
20241106,204800,1262302120,16420,16420,16420,16420,0
|
|
20241106,204700,1262302120,16420,16420,16420,16420,0
|
|
20241106,204600,1262302120,16420,16420,16420,16420,0
|
|
20241106,204500,1262302120,16420,16420,16420,16420,0
|
|
20241106,204400,1262302120,16420,16420,16420,16420,0
|
|
20241106,204300,1262302120,16420,16420,16420,16420,0
|
|
20241106,204200,1262302120,16420,16420,16420,16420,0
|
|
20241106,204100,1262302120,16420,16420,16420,16420,0
|
|
20241106,204000,1262302120,16420,16420,16420,16420,0
|
|
20241106,203900,1262302120,16420,16420,16420,16420,0
|
|
20241106,203800,1262302120,16420,16420,16420,16420,0
|
|
20241106,203700,1262302120,16420,16420,16420,16420,0
|
|
20241106,203600,1262302120,16420,16420,16420,16420,0
|
|
20241106,203500,1262302120,16420,16420,16420,16420,0
|
|
20241106,203400,1262302120,16420,16420,16420,16420,0
|
|
20241106,203300,1262302120,16420,16420,16420,16420,369
|
|
20241106,203200,1262302120,16420,16420,16420,16420,0
|
|
20241106,203100,1262302120,16420,16420,16420,16420,0
|
|
20241106,203000,1262302120,16420,16420,16420,16420,0
|
|
20241106,202900,1262302120,16420,16420,16420,16420,0
|
|
20241106,202800,1262302120,16420,16420,16420,16420,0
|
|
20241106,202700,1262302120,16420,16420,16420,16420,0
|
|
20241106,202600,1262302120,16420,16420,16420,16420,0
|
|
20241106,202500,1262302120,16420,16420,16420,16420,0
|
|
20241106,202400,1262302120,16420,16420,16420,16420,0
|
|
20241106,202300,1262302120,16420,16420,16420,16420,0
|
|
20241106,202200,1262302120,16420,16420,16420,16420,0
|
|
20241106,202100,1262302120,16420,16420,16420,16420,0
|
|
20241106,202000,1262302120,16420,16420,16420,16420,0
|
|
20241106,201900,1262302120,16420,16420,16420,16420,0
|
|
20241106,201800,1262302120,16420,16420,16420,16420,0
|
|
20241106,201700,1262302120,16420,16420,16420,16420,0
|
|
20241106,201600,1262302120,16420,16420,16420,16420,0
|
|
20241106,201500,1262302120,16420,16420,16420,16420,0
|
|
20241106,201400,1262302120,16420,16420,16420,16420,0
|
|
20241106,201300,1262302120,16420,16420,16420,16420,0
|
|
20241106,201200,1262302120,16420,16420,16420,16420,0
|
|
20241106,201100,1262302120,16420,16420,16420,16420,0
|
|
20241106,201000,1262302120,16420,16420,16420,16420,0
|
|
20241106,200900,1262302120,16420,16420,16420,16420,0
|
|
20241106,200800,1262302120,16420,16420,16420,16420,0
|
|
20241106,200700,1262302120,16420,16420,16420,16420,0
|
|
20241106,200600,1262302120,16420,16420,16420,16420,0
|
|
20241106,200500,1262302120,16420,16420,16420,16420,0
|
|
20241106,200400,1262302120,16420,16420,16420,16420,0
|
|
20241106,200300,1262302120,16420,16420,16420,16420,369
|
|
20241106,200200,1262302120,16420,16420,16420,16420,0
|
|
20241106,200100,1262302120,16420,16420,16420,16420,0
|
|
20241106,200000,1262302120,16420,16420,16420,16420,0
|
|
20241106,195900,1262302120,16420,16420,16420,16420,0
|
|
20241106,195800,1262302120,16420,16420,16420,16420,0
|
|
20241106,195700,1262302120,16420,16420,16420,16420,0
|
|
20241106,195600,1262302120,16420,16420,16420,16420,0
|
|
20241106,195500,1262302120,16420,16420,16420,16420,0
|
|
20241106,195400,1262302120,16420,16420,16420,16420,0
|
|
20241106,195300,1262302120,16420,16420,16420,16420,0
|
|
20241106,195200,1262302120,16420,16420,16420,16420,0
|
|
20241106,195100,1262302120,16420,16420,16420,16420,0
|
|
20241106,195000,1262302120,16420,16420,16420,16420,0
|
|
20241106,194900,1262302120,16420,16420,16420,16420,0
|
|
20241106,194800,1262302120,16420,16420,16420,16420,0
|
|
20241106,194700,1262302120,16420,16420,16420,16420,0
|
|
20241106,194600,1262302120,16420,16420,16420,16420,0
|
|
20241106,194500,1262302120,16420,16420,16420,16420,0
|
|
20241106,194400,1262302120,16420,16420,16420,16420,0
|
|
20241106,194300,1262302120,16420,16420,16420,16420,0
|
|
20241106,194200,1262302120,16420,16420,16420,16420,0
|
|
20241106,194100,1262302120,16420,16420,16420,16420,0
|
|
20241106,194000,1262302120,16420,16420,16420,16420,0
|
|
20241106,193900,1262302120,16420,16420,16420,16420,0
|
|
20241106,193800,1262302120,16420,16420,16420,16420,0
|
|
20241106,193700,1262302120,16420,16420,16420,16420,0
|
|
20241106,193600,1262302120,16420,16420,16420,16420,0
|
|
20241106,193500,1262302120,16420,16420,16420,16420,0
|
|
20241106,193400,1262302120,16420,16420,16420,16420,0
|
|
20241106,193300,1262302120,16420,16420,16420,16420,369
|
|
20241106,193200,1262302120,16420,16420,16420,16420,0
|
|
20241106,193100,1262302120,16420,16420,16420,16420,0
|
|
20241106,193000,1262302120,16420,16420,16420,16420,0
|
|
20241106,192900,1262302120,16420,16420,16420,16420,0
|
|
20241106,192800,1262302120,16420,16420,16420,16420,0
|
|
20241106,192700,1262302120,16420,16420,16420,16420,0
|
|
20241106,192600,1262302120,16420,16420,16420,16420,0
|
|
20241106,192500,1262302120,16420,16420,16420,16420,0
|
|
20241106,192400,1262302120,16420,16420,16420,16420,0
|
|
20241106,192300,1262302120,16420,16420,16420,16420,0
|
|
20241106,192200,1262302120,16420,16420,16420,16420,0
|
|
20241106,192100,1262302120,16420,16420,16420,16420,0
|
|
20241106,192000,1262302120,16420,16420,16420,16420,0
|
|
20241106,191900,1262302120,16420,16420,16420,16420,0
|
|
20241106,191800,1262302120,16420,16420,16420,16420,0
|
|
20241106,191700,1262302120,16420,16420,16420,16420,0
|
|
20241106,191600,1262302120,16420,16420,16420,16420,0
|
|
20241106,191500,1262302120,16420,16420,16420,16420,0
|
|
20241106,191400,1262302120,16420,16420,16420,16420,0
|
|
20241106,191300,1262302120,16420,16420,16420,16420,0
|
|
20241106,191200,1262302120,16420,16420,16420,16420,0
|
|
20241106,191100,1262302120,16420,16420,16420,16420,0
|
|
20241106,191000,1262302120,16420,16420,16420,16420,0
|
|
20241106,190900,1262302120,16420,16420,16420,16420,0
|
|
20241106,190800,1262302120,16420,16420,16420,16420,0
|
|
20241106,190700,1262302120,16420,16420,16420,16420,0
|
|
20241106,190600,1262302120,16420,16420,16420,16420,0
|
|
20241106,190500,1262302120,16420,16420,16420,16420,0
|
|
20241106,190400,1262302120,16420,16420,16420,16420,0
|
|
20241106,190300,1262302120,16420,16420,16420,16420,369
|
|
20241106,190200,1262302120,16420,16420,16420,16420,0
|
|
20241106,190100,1262302120,16420,16420,16420,16420,0
|
|
20241106,190000,1262302120,16420,16420,16420,16420,0
|
|
20241106,185900,1262302120,16420,16420,16420,16420,0
|
|
20241106,185800,1262302120,16420,16420,16420,16420,0
|
|
20241106,185700,1262302120,16420,16420,16420,16420,0
|
|
20241106,185600,1262302120,16420,16420,16420,16420,0
|
|
20241106,185500,1262302120,16420,16420,16420,16420,0
|
|
20241106,185400,1262302120,16420,16420,16420,16420,0
|
|
20241106,185300,1262302120,16420,16420,16420,16420,0
|
|
20241106,185200,1262302120,16420,16420,16420,16420,0
|
|
20241106,185100,1262302120,16420,16420,16420,16420,0
|
|
20241106,185000,1262302120,16420,16420,16420,16420,0
|
|
20241106,184900,1262302120,16420,16420,16420,16420,0
|
|
20241106,184800,1262302120,16420,16420,16420,16420,0
|
|
20241106,184700,1262302120,16420,16420,16420,16420,0
|
|
20241106,184600,1262302120,16420,16420,16420,16420,0
|
|
20241106,184500,1262302120,16420,16420,16420,16420,0
|
|
20241106,184400,1262302120,16420,16420,16420,16420,0
|
|
20241106,184300,1262302120,16420,16420,16420,16420,0
|
|
20241106,184200,1262302120,16420,16420,16420,16420,0
|
|
20241106,184100,1262302120,16420,16420,16420,16420,0
|
|
20241106,184000,1262302120,16420,16420,16420,16420,0
|
|
20241106,183900,1262302120,16420,16420,16420,16420,0
|
|
20241106,183800,1262302120,16420,16420,16420,16420,0
|
|
20241106,183700,1262302120,16420,16420,16420,16420,0
|
|
20241106,183600,1262302120,16420,16420,16420,16420,0
|
|
20241106,183500,1262302120,16420,16420,16420,16420,0
|
|
20241106,183400,1262302120,16420,16420,16420,16420,0
|
|
20241106,183300,1262302120,16420,16420,16420,16420,369
|
|
20241106,183200,1262302120,16420,16420,16420,16420,0
|
|
20241106,183100,1262302120,16420,16420,16420,16420,0
|
|
20241106,183000,1262302120,16420,16420,16420,16420,0
|
|
20241106,182900,1262302120,16420,16420,16420,16420,0
|
|
20241106,182800,1262302120,16420,16420,16420,16420,0
|
|
20241106,182700,1262302120,16420,16420,16420,16420,0
|
|
20241106,182600,1262302120,16420,16420,16420,16420,0
|
|
20241106,182500,1262302120,16420,16420,16420,16420,0
|
|
20241106,182400,1262302120,16420,16420,16420,16420,0
|
|
20241106,182300,1262302120,16420,16420,16420,16420,0
|
|
20241106,182200,1262302120,16420,16420,16420,16420,0
|
|
20241106,182100,1262302120,16420,16420,16420,16420,0
|
|
20241106,182000,1262302120,16420,16420,16420,16420,0
|
|
20241106,181900,1262302120,16420,16420,16420,16420,0
|
|
20241106,181800,1262302120,16420,16420,16420,16420,0
|
|
20241106,181700,1262302120,16420,16420,16420,16420,0
|
|
20241106,181600,1262302120,16420,16420,16420,16420,0
|
|
20241106,181500,1262302120,16420,16420,16420,16420,0
|
|
20241106,181400,1262302120,16420,16420,16420,16420,0
|
|
20241106,181300,1262302120,16420,16420,16420,16420,0
|
|
20241106,181200,1262302120,16420,16420,16420,16420,0
|
|
20241106,181100,1262302120,16420,16420,16420,16420,0
|
|
20241106,181000,1262302120,16420,16420,16420,16420,0
|
|
20241106,180900,1262302120,16420,16420,16420,16420,0
|
|
20241106,180800,1262302120,16420,16420,16420,16420,0
|
|
20241106,180700,1262302120,16420,16420,16420,16420,0
|
|
20241106,180600,1262302120,16420,16420,16420,16420,0
|
|
20241106,180500,1262302120,16420,16420,16420,16420,0
|
|
20241106,180400,1262302120,16420,16420,16420,16420,0
|
|
20241106,180300,1262302120,16420,16420,16420,16420,369
|
|
20241106,180200,1262302120,16420,16420,16420,16420,0
|
|
20241106,180100,1262302120,16420,16420,16420,16420,0
|
|
20241106,180000,1262302120,16420,16420,16420,16420,0
|
|
20241106,175900,1262302120,16420,16420,16420,16420,0
|
|
20241106,175800,1262302120,16420,16420,16420,16420,0
|
|
20241106,175700,1262302120,16420,16420,16420,16420,0
|
|
20241106,175600,1262302120,16420,16420,16420,16420,0
|
|
20241106,175500,1262302120,16420,16420,16420,16420,0
|
|
20241106,175400,1262302120,16420,16420,16420,16420,0
|
|
20241106,175300,1262302120,16420,16420,16420,16420,0
|
|
20241106,175200,1262302120,16420,16420,16420,16420,0
|
|
20241106,175100,1262302120,16420,16420,16420,16420,0
|
|
20241106,175000,1262302120,16420,16420,16420,16420,0
|
|
20241106,174900,1262302120,16420,16420,16420,16420,0
|
|
20241106,174800,1262302120,16420,16420,16420,16420,0
|
|
20241106,174700,1262302120,16420,16420,16420,16420,0
|
|
20241106,174600,1262302120,16420,16420,16420,16420,0
|
|
20241106,174500,1262302120,16420,16420,16420,16420,0
|
|
20241106,174400,1262302120,16420,16420,16420,16420,0
|
|
20241106,174300,1262302120,16420,16420,16420,16420,0
|
|
20241106,174200,1262302120,16420,16420,16420,16420,0
|
|
20241106,174100,1262302120,16420,16420,16420,16420,0
|
|
20241106,174000,1262302120,16420,16420,16420,16420,0
|
|
20241106,173900,1262302120,16420,16420,16420,16420,0
|
|
20241106,173800,1262302120,16420,16420,16420,16420,0
|
|
20241106,173700,1262302120,16420,16420,16420,16420,0
|
|
20241106,173600,1262302120,16420,16420,16420,16420,0
|
|
20241106,173500,1262302120,16420,16420,16420,16420,0
|
|
20241106,173400,1262302120,16420,16420,16420,16420,0
|
|
20241106,173300,1262302120,16420,16420,16420,16420,369
|
|
20241106,173200,1262302120,16420,16420,16420,16420,0
|
|
20241106,173100,1262302120,16420,16420,16420,16420,0
|
|
20241106,173000,1262302120,16420,16420,16420,16420,0
|
|
20241106,172900,1262302120,16420,16420,16420,16420,0
|
|
20241106,172800,1262302120,16420,16420,16420,16420,0
|
|
20241106,172700,1262302120,16420,16420,16420,16420,0
|
|
20241106,172600,1262302120,16420,16420,16420,16420,0
|
|
20241106,172500,1262302120,16420,16420,16420,16420,0
|
|
20241106,172400,1262302120,16420,16420,16420,16420,0
|
|
20241106,172300,1262302120,16420,16420,16420,16420,0
|
|
20241106,172200,1262302120,16420,16420,16420,16420,0
|
|
20241106,172100,1262302120,16420,16420,16420,16420,0
|
|
20241106,172000,1262302120,16420,16420,16420,16420,0
|
|
20241106,171900,1262302120,16420,16420,16420,16420,0
|
|
20241106,171800,1262302120,16420,16420,16420,16420,0
|
|
20241106,171700,1262302120,16420,16420,16420,16420,0
|
|
20241106,171600,1262302120,16420,16420,16420,16420,0
|
|
20241106,171500,1262302120,16420,16420,16420,16420,0
|
|
20241106,171400,1262302120,16420,16420,16420,16420,0
|
|
20241106,171300,1262302120,16420,16420,16420,16420,0
|
|
20241106,171200,1262302120,16420,16420,16420,16420,0
|
|
20241106,171100,1262302120,16420,16420,16420,16420,0
|
|
20241106,171000,1262302120,16420,16420,16420,16420,0
|
|
20241106,170900,1262302120,16420,16420,16420,16420,0
|
|
20241106,170800,1262302120,16420,16420,16420,16420,0
|
|
20241106,170700,1262302120,16420,16420,16420,16420,0
|
|
20241106,170600,1262302120,16420,16420,16420,16420,0
|
|
20241106,170500,1262302120,16420,16420,16420,16420,0
|
|
20241106,170400,1262302120,16420,16420,16420,16420,0
|
|
20241106,170300,1262302120,16420,16420,16420,16420,369
|
|
20241106,170200,1262302120,16420,16420,16420,16420,0
|
|
20241106,170100,1262302120,16420,16420,16420,16420,0
|
|
20241106,170000,1262302120,16420,16420,16420,16420,0
|
|
20241106,165900,1262302120,16420,16420,16420,16420,0
|
|
20241106,165800,1262302120,16420,16420,16420,16420,0
|
|
20241106,165700,1262302120,16420,16420,16420,16420,0
|
|
20241106,165600,1262302120,16420,16420,16420,16420,0
|
|
20241106,165500,1262302120,16420,16420,16420,16420,0
|
|
20241106,165400,1262302120,16420,16420,16420,16420,0
|
|
20241106,165300,1262302120,16420,16420,16420,16420,0
|
|
20241106,165200,1262302120,16420,16420,16420,16420,0
|
|
20241106,165100,1262302120,16420,16420,16420,16420,0
|
|
20241106,165000,1262302120,16420,16420,16420,16420,0
|
|
20241106,164900,1262302120,16420,16420,16420,16420,0
|
|
20241106,164800,1262302120,16420,16420,16420,16420,0
|
|
20241106,164700,1262302120,16420,16420,16420,16420,0
|
|
20241106,164600,1262302120,16420,16420,16420,16420,0
|
|
20241106,164500,1262302120,16420,16420,16420,16420,0
|
|
20241106,164400,1262302120,16420,16420,16420,16420,0
|
|
20241106,164300,1262302120,16420,16420,16420,16420,0
|
|
20241106,164200,1262302120,16420,16420,16420,16420,0
|
|
20241106,164100,1262302120,16420,16420,16420,16420,0
|
|
20241106,164000,1262302120,16420,16420,16420,16420,0
|
|
20241106,163900,1262302120,16420,16420,16420,16420,0
|
|
20241106,163800,1262302120,16420,16420,16420,16420,0
|
|
20241106,163700,1262302120,16420,16420,16420,16420,0
|
|
20241106,163600,1262302120,16420,16420,16420,16420,0
|
|
20241106,163500,1262302120,16420,16420,16420,16420,0
|
|
20241106,163400,1262302120,16420,16420,16420,16420,0
|
|
20241106,163300,1262302120,16420,16420,16420,16420,369
|
|
20241106,163200,1262302120,16420,16420,16420,16420,0
|
|
20241106,163100,1262302120,16420,16420,16420,16420,0
|
|
20241106,163000,1262302120,16420,16420,16420,16420,0
|
|
20241106,162900,1262302120,16420,16420,16420,16420,0
|
|
20241106,162800,1262302120,16420,16420,16420,16420,0
|
|
20241106,162700,1262302120,16420,16420,16420,16420,0
|
|
20241106,162600,1262302120,16420,16420,16420,16420,0
|
|
20241106,162500,1262302120,16420,16420,16420,16420,0
|
|
20241106,162400,1262302120,16420,16420,16420,16420,0
|
|
20241106,162300,1262302120,16420,16420,16420,16420,0
|
|
20241106,162200,1262302120,16420,16420,16420,16420,0
|
|
20241106,162100,1262302120,16420,16420,16420,16420,0
|
|
20241106,162000,1262302120,16420,16420,16420,16420,0
|
|
20241106,161900,1262302120,16420,16420,16420,16420,0
|
|
20241106,161800,1262302120,16420,16420,16420,16420,0
|
|
20241106,161700,1262302120,16420,16420,16420,16420,0
|
|
20241106,161600,1262302120,16420,16420,16420,16420,0
|
|
20241106,161500,1262302120,16420,16420,16420,16420,0
|
|
20241106,161400,1262302120,16420,16420,16420,16420,0
|
|
20241106,161300,1262302120,16420,16420,16420,16420,0
|
|
20241106,161200,1262302120,16420,16420,16420,16420,0
|
|
20241106,161100,1262302120,16420,16420,16420,16420,0
|
|
20241106,161000,1262302120,16420,16420,16420,16420,0
|
|
20241106,160900,1262302120,16420,16420,16420,16420,0
|
|
20241106,160800,1262302120,16420,16420,16420,16420,0
|
|
20241106,160700,1262302120,16420,16420,16420,16420,0
|
|
20241106,160600,1262302120,16420,16420,16420,16420,0
|
|
20241106,160500,1262302120,16420,16420,16420,16420,0
|
|
20241106,160400,1262302120,16420,16420,16420,16420,0
|
|
20241106,160300,1262302120,16420,16420,16420,16420,369
|
|
20241106,160200,1262302120,16420,16420,16420,16420,0
|
|
20241106,160100,1262302120,16420,16420,16420,16420,0
|
|
20241106,160000,1262302120,16420,16420,16420,16420,0
|
|
20241106,155900,1262302120,16420,16420,16420,16420,0
|
|
20241106,155800,1262302120,16420,16420,16420,16420,0
|
|
20241106,155700,1262302120,16420,16420,16420,16420,0
|
|
20241106,155600,1262302120,16420,16420,16420,16420,0
|
|
20241106,155500,1262302120,16420,16420,16420,16420,0
|
|
20241106,155400,1262302120,16420,16420,16420,16420,0
|
|
20241106,155300,1262302120,16420,16420,16420,16420,0
|
|
20241106,155200,1262302120,16420,16420,16420,16420,0
|
|
20241106,155100,1262302120,16420,16420,16420,16420,0
|
|
20241106,155000,1262302120,16420,16420,16420,16420,0
|
|
20241106,154900,1262302120,16420,16420,16420,16420,0
|
|
20241106,154800,1262302120,16420,16420,16420,16420,0
|
|
20241106,154700,1262302120,16420,16420,16420,16420,0
|
|
20241106,154600,1262302120,16420,16420,16420,16420,0
|
|
20241106,154500,1262302120,16420,16420,16420,16420,0
|
|
20241106,154400,1262302120,16420,16420,16420,16420,0
|
|
20241106,154300,1262302120,16420,16420,16420,16420,0
|
|
20241106,154200,1262302120,16420,16420,16420,16420,0
|
|
20241106,154100,1262302120,16420,16420,16420,16420,0
|
|
20241106,154000,1262302120,16420,16420,16420,16420,0
|
|
20241106,153900,1262302120,16420,16420,16420,16420,0
|
|
20241106,153800,1262302120,16420,16420,16420,16420,0
|
|
20241106,153700,1262302120,16420,16420,16420,16420,0
|
|
20241106,153600,1262302120,16420,16420,16420,16420,0
|
|
20241106,153500,1262302120,16420,16420,16420,16420,0
|
|
20241106,153400,1262302120,16420,16420,16420,16420,0
|
|
20241106,153300,1262302120,16420,16420,16420,16420,369
|
|
20241106,153200,1262302120,16420,16420,16420,16420,0
|
|
20241106,153100,1262302120,16420,16420,16420,16420,0
|
|
20241106,153000,1262302120,16420,16420,16420,16420,369
|
|
20241106,152900,1256243140,16410,16410,16410,16410,0
|
|
20241106,152800,1256243140,16410,16410,16410,16410,0
|
|
20241106,152700,1256243140,16410,16410,16410,16410,0
|
|
20241106,152600,1256243140,16410,16410,16410,16410,0
|
|
20241106,152500,1256243140,16410,16410,16410,16410,0
|
|
20241106,152400,1256243140,16410,16410,16410,16410,0
|
|
20241106,152300,1256243140,16410,16410,16410,16410,0
|
|
20241106,152200,1256243140,16410,16410,16410,16410,0
|
|
20241106,152100,1256243140,16410,16410,16410,16410,0
|
|
20241106,152000,1256243140,16410,16410,16410,16410,0
|
|
20241106,151900,1256243140,16410,16400,16410,16300,214
|
|
20241106,151800,1252733700,16300,16300,16300,16300,0
|
|
20241106,151700,1252733700,16300,16300,16300,16300,38
|
|
20241106,151600,1252114300,16290,16290,16290,16290,0
|
|
20241106,151500,1252114300,16290,16290,16290,16290,1
|
|
20241106,151400,1252098010,16400,16320,16400,16280,434
|
|
20241106,151300,1245028080,16320,16400,16400,16320,101
|
|
20241106,151200,1243371760,16400,16400,16400,16400,0
|
|
20241106,151100,1243371760,16400,16400,16400,16400,0
|
|
20241106,151000,1243371760,16400,16410,16410,16400,12
|
|
20241106,150900,1243174940,16400,16400,16400,16310,93
|
|
20241106,150800,1241654690,16400,16400,16400,16400,0
|
|
20241106,150700,1241654690,16400,16460,16460,16400,1214
|
|
20241106,150600,1221703440,16460,16460,16460,16460,47
|
|
20241106,150500,1220929820,16460,16490,16490,16460,11
|
|
20241106,150400,1220748550,16490,16490,16490,16490,0
|
|
20241106,150300,1220748550,16490,16490,16490,16490,0
|
|
20241106,150200,1220748550,16490,16490,16490,16490,2
|
|
20241106,150100,1220715570,16490,16490,16490,16490,0
|
|
20241106,150000,1220715570,16490,16500,16500,16490,253
|
|
20241106,145900,1216542100,16480,16480,16480,16480,0
|
|
20241106,145800,1216542100,16480,16520,16520,16480,211
|
|
20241106,145700,1213059720,16540,16520,16540,16520,49
|
|
20241106,145600,1212249420,16530,16530,16530,16530,2
|
|
20241106,145500,1212216360,16520,16520,16540,16520,181
|
|
20241106,145400,1209226200,16510,16480,16510,16480,372
|
|
20241106,145300,1203091830,16490,16490,16490,16490,51
|
|
20241106,145200,1202250840,16500,16500,16500,16500,0
|
|
20241106,145100,1202250840,16500,16500,16500,16500,0
|
|
20241106,145000,1202250840,16500,16500,16500,16500,97
|
|
20241106,144900,1200650340,16500,16500,16500,16500,5
|
|
20241106,144800,1200567840,16500,16500,16500,16500,95
|
|
20241106,144700,1199000340,16510,16500,16510,16500,25
|
|
20241106,144600,1198587640,16510,16510,16510,16510,100
|
|
20241106,144500,1196936640,16580,16580,16580,16580,0
|
|
20241106,144400,1196936640,16580,16580,16580,16580,0
|
|
20241106,144300,1196936640,16580,16570,16580,16510,55
|
|
20241106,144200,1196025360,16580,16580,16580,16580,0
|
|
20241106,144100,1196025360,16580,16580,16580,16580,55
|
|
20241106,144000,1195113460,16580,16580,16580,16580,10
|
|
20241106,143900,1194947660,16580,16580,16580,16580,2
|
|
20241106,143800,1194914500,16600,16600,16600,16600,0
|
|
20241106,143700,1194914500,16600,16580,16600,16580,317
|
|
20241106,143600,1189658600,16600,16570,16600,16570,198
|
|
20241106,143500,1186375100,16570,16570,16570,16570,0
|
|
20241106,143400,1186375100,16570,16570,16570,16570,22
|
|
20241106,143300,1186010560,16580,16570,16580,16570,3
|
|
20241106,143200,1185960830,16580,16580,16580,16580,0
|
|
20241106,143100,1185960830,16580,16580,16580,16580,0
|
|
20241106,143000,1185960830,16580,16580,16580,16580,11
|
|
20241106,142900,1185778450,16460,16540,16540,16460,54
|
|
20241106,142800,1184888620,16540,16560,16560,16540,25
|
|
20241106,142700,1184474920,16540,16540,16540,16540,75
|
|
20241106,142600,1183234420,16500,16560,16580,16500,210
|
|
20241106,142500,1179755700,16540,16540,16540,16540,0
|
|
20241106,142400,1179755700,16540,16520,16540,16520,28
|
|
20241106,142300,1179292660,16490,16490,16490,16490,6
|
|
20241106,142200,1179193720,16460,16460,16460,16460,10
|
|
20241106,142100,1179029120,16430,16430,16430,16430,0
|
|
20241106,142000,1179029120,16430,16430,16430,16430,0
|
|
20241106,141900,1179029120,16430,16430,16430,16430,2
|
|
20241106,141800,1178996260,16430,16430,16430,16430,0
|
|
20241106,141700,1178996260,16430,16500,16500,16430,330
|
|
20241106,141600,1173564010,16520,16520,16520,16520,0
|
|
20241106,141500,1173564010,16520,16550,16550,16520,59
|
|
20241106,141400,1172587680,16520,16520,16520,16520,30
|
|
20241106,141300,1172092080,16550,16550,16550,16550,1
|
|
20241106,141200,1172075530,16490,16490,16490,16490,10
|
|
20241106,141100,1171910630,16560,16560,16560,16560,19
|
|
20241106,141000,1171595990,16560,16560,16560,16560,0
|
|
20241106,140900,1171595990,16560,16560,16560,16560,0
|
|
20241106,140800,1171595990,16560,16560,16560,16560,0
|
|
20241106,140700,1171595990,16560,16560,16560,16560,0
|
|
20241106,140600,1171595990,16560,16560,16560,16560,0
|
|
20241106,140500,1171595990,16560,16560,16560,16560,0
|
|
20241106,140400,1171595990,16560,16560,16560,16560,0
|
|
20241106,140300,1171595990,16560,16550,16560,16550,300
|
|
20241106,140200,1166628630,16440,16440,16440,16440,0
|
|
20241106,140100,1166628630,16440,16460,16460,16440,50
|
|
20241106,140000,1165805670,16460,16480,16480,16460,23
|
|
20241106,135900,1165426670,16550,16550,16550,16550,0
|
|
20241106,135800,1165426670,16550,16550,16550,16550,50
|
|
20241106,135700,1164599170,16480,16480,16480,16480,0
|
|
20241106,135600,1164599170,16480,16480,16480,16480,0
|
|
20241106,135500,1164599170,16480,16480,16480,16480,0
|
|
20241106,135400,1164599170,16480,16480,16480,16480,63
|
|
20241106,135300,1163560930,16580,16580,16580,16580,0
|
|
20241106,135200,1163560930,16580,16580,16580,16580,95
|
|
20241106,135100,1161985830,16580,16580,16580,16580,0
|
|
20241106,135000,1161985830,16580,16580,16580,16580,1
|
|
20241106,134900,1161969250,16580,16580,16580,16580,0
|
|
20241106,134800,1161969250,16580,16580,16580,16580,50
|
|
20241106,134700,1161140250,16580,16460,16590,16460,38
|
|
20241106,134600,1160513790,16410,16410,16410,16410,0
|
|
20241106,134500,1160513790,16410,16410,16410,16410,0
|
|
20241106,134400,1160513790,16410,16410,16410,16410,44
|
|
20241106,134300,1159791750,16410,16410,16410,16410,0
|
|
20241106,134200,1159791750,16410,16410,16410,16410,10
|
|
20241106,134100,1159627650,16410,16420,16420,16410,165
|
|
20241106,134000,1156919990,16410,16410,16410,16410,0
|
|
20241106,133900,1156919990,16410,16410,16410,16410,10
|
|
20241106,133800,1156755890,16410,16410,16410,16410,0
|
|
20241106,133700,1156755890,16410,16410,16410,16410,0
|
|
20241106,133600,1156755890,16410,16410,16410,16410,0
|
|
20241106,133500,1156755890,16410,16450,16450,16410,52
|
|
20241106,133400,1155902070,16450,16450,16450,16450,0
|
|
20241106,133300,1155902070,16450,16460,16460,16450,23
|
|
20241106,133200,1155523670,16460,16460,16460,16460,1
|
|
20241106,133100,1155507210,16450,16410,16450,16410,58
|
|
20241106,133000,1154555310,16410,16410,16410,16410,0
|
|
20241106,132900,1154555310,16410,16410,16410,16410,0
|
|
20241106,132800,1154555310,16410,16450,16450,16410,2
|
|
20241106,132700,1154522450,16420,16380,16420,16380,393
|
|
20241106,132600,1148072810,16340,16340,16340,16340,0
|
|
20241106,132500,1148072810,16340,16340,16340,16340,0
|
|
20241106,132400,1148072810,16340,16340,16340,16340,0
|
|
20241106,132300,1148072810,16340,16340,16350,16340,31
|
|
20241106,132200,1147566260,16280,16280,16280,16280,0
|
|
20241106,132100,1147566260,16280,16270,16280,16270,22
|
|
20241106,132000,1147208110,16280,16280,16280,16280,2
|
|
20241106,131900,1147175550,16260,16260,16260,16260,1
|
|
20241106,131800,1147159290,16260,16260,16260,16260,0
|
|
20241106,131700,1147159290,16260,16400,16400,16260,61
|
|
20241106,131600,1146166750,16270,16270,16270,16270,31
|
|
20241106,131500,1145662380,16410,16410,16410,16410,0
|
|
20241106,131400,1145662380,16410,16400,16410,16400,64
|
|
20241106,131300,1144612730,16300,16300,16300,16210,317
|
|
20241106,131200,1139460090,16300,16310,16310,16300,20
|
|
20241106,131100,1139134040,16300,16300,16300,16300,469
|
|
20241106,131000,1131489340,16300,16310,16310,16300,235
|
|
20241106,130900,1127656990,16310,16310,16310,16310,1
|
|
20241106,130800,1127640680,16420,16420,16420,16420,10
|
|
20241106,130700,1127476480,16310,16310,16310,16310,20
|
|
20241106,130600,1127150280,16310,16340,16340,16310,35
|
|
20241106,130500,1126579340,16430,16360,16430,16360,100
|
|
20241106,130400,1124936460,16340,16340,16340,16340,50
|
|
20241106,130300,1124119460,16340,16340,16340,16340,112
|
|
20241106,130200,1122289380,16390,16390,16390,16390,0
|
|
20241106,130100,1122289380,16390,16400,16400,16390,12
|
|
20241106,130000,1122092640,16400,16400,16400,16400,30
|
|
20241106,125900,1121600640,16400,16400,16400,16400,64
|
|
20241106,125800,1120551040,16400,16400,16400,16400,0
|
|
20241106,125700,1120551040,16400,16400,16400,16400,140
|
|
20241106,125600,1118255040,16400,16400,16400,16400,0
|
|
20241106,125500,1118255040,16400,16400,16400,16400,0
|
|
20241106,125400,1118255040,16400,16460,16460,16400,358
|
|
20241106,125300,1112366070,16460,16490,16490,16460,107
|
|
20241106,125200,1110602660,16640,16640,16640,16640,0
|
|
20241106,125100,1110602660,16640,16640,16640,16640,0
|
|
20241106,125000,1110602660,16640,16640,16640,16640,0
|
|
20241106,124900,1110602660,16640,16640,16640,16640,3
|
|
20241106,124800,1110552740,16640,16560,16640,16560,50
|
|
20241106,124700,1109723110,16560,16560,16560,16560,0
|
|
20241106,124600,1109723110,16560,16580,16580,16560,112
|
|
20241106,124500,1107868180,16580,16580,16580,16580,0
|
|
20241106,124400,1107868180,16580,16600,16600,16580,15
|
|
20241106,124300,1107619330,16600,16550,16600,16550,319
|
|
20241106,124200,1102329100,16550,16450,16550,16450,154
|
|
20241106,124100,1099788760,16480,16330,16480,16310,336
|
|
20241106,124000,1094303870,16370,16320,16370,16320,74
|
|
20241106,123900,1093096050,16320,16320,16320,16320,0
|
|
20241106,123800,1093096050,16320,16320,16320,16320,41
|
|
20241106,123700,1092426930,16320,16320,16320,16320,32
|
|
20241106,123600,1091904690,16310,16320,16320,16310,24
|
|
20241106,123500,1091513120,16310,16320,16320,16310,169
|
|
20241106,123400,1088755100,16320,16400,16400,16320,228
|
|
20241106,123300,1085023360,16400,16400,16400,16400,0
|
|
20241106,123200,1085023360,16400,16420,16420,16400,76
|
|
20241106,123100,1083775540,16420,16420,16420,16420,0
|
|
20241106,123000,1083775540,16420,16420,16420,16420,26
|
|
20241106,122900,1083348620,16490,16420,16490,16420,11
|
|
20241106,122800,1083167930,16490,16490,16490,16490,0
|
|
20241106,122700,1083167930,16490,16490,16490,16490,0
|
|
20241106,122600,1083167930,16490,16490,16490,16490,0
|
|
20241106,122500,1083167930,16490,16490,16490,16490,0
|
|
20241106,122400,1083167930,16490,16490,16490,16490,2
|
|
20241106,122300,1083134950,16400,16450,16450,16400,130
|
|
20241106,122200,1081000130,16450,16450,16450,16450,0
|
|
20241106,122100,1081000130,16450,16450,16450,16450,30
|
|
20241106,122000,1080506630,16500,16500,16500,16500,2
|
|
20241106,121900,1080473630,16500,16500,16500,16500,0
|
|
20241106,121800,1080473630,16500,16490,16500,16490,2
|
|
20241106,121700,1080440640,16440,16430,16440,16430,110
|
|
20241106,121600,1078632260,16430,16430,16430,16430,35
|
|
20241106,121500,1078057210,16420,16420,16420,16420,17
|
|
20241106,121400,1077778070,16420,16420,16420,16420,25
|
|
20241106,121300,1077367570,16570,16470,16570,16420,233
|
|
20241106,121200,1073530440,16470,16530,16530,16470,287
|
|
20241106,121100,1068794130,16610,16610,16610,16610,0
|
|
20241106,121000,1068794130,16610,16600,16610,16600,9
|
|
20241106,120900,1068644710,16680,16510,16680,16510,3
|
|
20241106,120800,1068595010,16600,16680,16690,16510,833
|
|
20241106,120700,1054769530,16660,16680,16680,16660,32
|
|
20241106,120600,1054236090,16680,16680,16680,16680,89
|
|
20241106,120500,1052751570,16680,16700,16700,16650,304
|
|
20241106,120400,1047680180,16740,16750,16750,16740,73
|
|
20241106,120300,1046457980,16750,16800,16810,16750,46
|
|
20241106,120200,1045685270,16800,16800,16800,16800,0
|
|
20241106,120100,1045685270,16800,16780,16800,16780,126
|
|
20241106,120000,1043568770,16780,16740,16780,16740,104
|
|
20241106,115900,1041825570,16740,16740,16740,16730,52
|
|
20241106,115800,1040955290,16680,16680,16680,16680,0
|
|
20241106,115700,1040955290,16680,16680,16680,16680,0
|
|
20241106,115600,1040955290,16680,16680,16680,16680,0
|
|
20241106,115500,1040955290,16680,16680,16680,16680,55
|
|
20241106,115400,1040037890,16670,16670,16670,16670,2
|
|
20241106,115300,1040004550,16670,16670,16670,16670,1
|
|
20241106,115200,1039987880,16670,16670,16670,16670,0
|
|
20241106,115100,1039987880,16670,16670,16670,16670,0
|
|
20241106,115000,1039987880,16670,16700,16700,16670,138
|
|
20241106,114900,1037683510,16700,16700,16700,16700,120
|
|
20241106,114800,1035679510,16700,16700,16700,16700,20
|
|
20241106,114700,1035345510,16700,16710,16710,16700,231
|
|
20241106,114600,1031486620,16780,16790,16790,16780,91
|
|
20241106,114500,1029959540,16710,16790,16790,16710,223
|
|
20241106,114400,1026228970,16790,16790,16790,16790,27
|
|
20241106,114300,1025775640,16740,16750,16750,16740,210
|
|
20241106,114200,1022260120,16750,16750,16750,16750,123
|
|
20241106,114100,1020199870,16780,16780,16780,16780,15
|
|
20241106,114000,1019948170,16800,16800,16800,16800,0
|
|
20241106,113900,1019948170,16800,16780,16800,16780,50
|
|
20241106,113800,1019108470,16700,16720,16720,16700,268
|
|
20241106,113700,1014631620,16720,16720,16720,16720,1
|
|
20241106,113600,1014614900,16720,16720,16720,16720,20
|
|
20241106,113500,1014280500,16800,16720,16820,16710,243
|
|
20241106,113400,1010209660,16720,16720,16720,16720,3
|
|
20241106,113300,1010159500,16880,16720,16880,16720,484
|
|
20241106,113200,1002060430,16720,16730,16830,16720,70
|
|
20241106,113100,1000884470,16720,16780,16780,16720,62
|
|
20241106,113000,999846290,16780,16810,16810,16780,119
|
|
20241106,112900,997846550,16810,16800,16830,16800,40
|
|
20241106,112800,997174250,16810,16780,16810,16720,23
|
|
20241106,112700,996788390,16730,16810,16810,16730,753
|
|
20241106,112600,984180900,16800,16860,16970,16800,525
|
|
20241106,112500,975337240,17000,17000,17000,17000,21
|
|
20241106,112400,974980240,16850,16850,16850,16850,100
|
|
20241106,112300,973295240,17000,16910,17000,16900,668
|
|
20241106,112200,961990000,16980,16900,16980,16900,25
|
|
20241106,112100,961567340,16900,16950,16950,16900,23
|
|
20241106,112000,961177900,16920,17040,17040,16920,1829
|
|
20241106,111900,930088950,17050,17060,17060,17050,181
|
|
20241106,111800,927002030,17140,17140,17140,17140,9
|
|
20241106,111700,926847770,17140,17190,17190,17030,150
|
|
20241106,111600,924290170,17200,17110,17200,17110,74
|
|
20241106,111500,923019930,17030,17050,17050,17030,156
|
|
20241106,111400,920361530,17030,17300,17300,17030,1430
|
|
20241106,111300,895798820,17300,17200,17410,17200,861
|
|
20241106,111200,880916670,17150,17190,17200,17150,120
|
|
20241106,111100,878853390,17150,17080,17150,17060,402
|
|
20241106,111000,871985480,17070,17080,17080,17070,107
|
|
20241106,110900,870158220,17060,17050,17080,17050,227
|
|
20241106,110800,866284650,17070,17140,17140,17030,564
|
|
20241106,110700,856668040,17030,17180,17340,17030,3403
|
|
20241106,110600,798402560,17280,17030,17350,17010,1082
|
|
20241106,110500,779857740,16970,16920,17270,16840,4085
|
|
20241106,110400,710542210,16730,16730,16730,16730,0
|
|
20241106,110300,710542210,16730,17800,17800,16730,8966
|
|
20241106,110200,554359390,17240,17240,17240,17240,0
|
|
20241106,110100,554359390,17240,17240,17240,17240,0
|
|
20241106,110000,554359390,17240,16940,17240,16910,3535
|
|
20241106,105900,494036540,16940,16920,16940,16910,274
|
|
20241106,105800,489399880,16920,16900,16920,16900,78
|
|
20241106,105700,488080640,16900,16900,16900,16900,81
|
|
20241106,105600,486711740,16900,16910,16910,16900,57
|
|
20241106,105500,485747970,16910,16920,16920,16900,13
|
|
20241106,105400,485528180,16920,16870,16930,16870,1084
|
|
20241106,105300,467219290,16800,16810,16860,16800,1034
|
|
20241106,105200,449809040,16810,16800,16810,16800,301
|
|
20241106,105100,444751750,16800,16790,16800,16790,259
|
|
20241106,105000,440402940,16710,16790,16790,16710,25
|
|
20241106,104900,439985110,16790,16780,16790,16780,5
|
|
20241106,104800,439901190,16790,16710,16790,16710,36
|
|
20241106,104700,439298430,16710,16710,16710,16710,4
|
|
20241106,104600,439231590,16710,16710,16710,16710,6
|
|
20241106,104500,439131330,16710,16710,16710,16710,1
|
|
20241106,104400,439114620,16800,16800,16800,16800,1
|
|
20241106,104300,439097820,16710,16800,16800,16710,57
|
|
20241106,104200,438140400,16800,16800,16800,16800,31
|
|
20241106,104100,437619600,16790,16790,16790,16790,172
|
|
20241106,104000,434731720,16690,16790,16790,16670,115
|
|
20241106,103900,432814370,16790,16740,16790,16740,104
|
|
20241106,103800,431068710,16740,16740,16740,16740,1
|
|
20241106,103700,431051970,16740,16740,16740,16740,19
|
|
20241106,103600,430733910,16740,16740,16800,16660,252
|
|
20241106,103500,426504570,16660,16650,16660,16650,35
|
|
20241106,103400,425921670,16650,16650,16650,16650,70
|
|
20241106,103300,424756170,16650,16660,16660,16650,183
|
|
20241106,103200,421707590,16660,16660,16660,16660,0
|
|
20241106,103100,421707590,16660,16740,16740,16660,413
|
|
20241106,103000,414797730,16740,16740,16740,16740,0
|
|
20241106,102900,414797730,16740,16670,16740,16670,9
|
|
20241106,102800,414647240,16670,16610,16670,16610,97
|
|
20241106,102700,413030880,16520,16520,16520,16520,3
|
|
20241106,102600,412981320,16510,16640,16640,16510,301
|
|
20241106,102500,407990260,16630,16800,16810,16630,322
|
|
20241106,102400,402610310,16810,16810,16810,16800,120
|
|
20241106,102300,400593160,16650,16810,16810,16650,8
|
|
20241106,102200,400459800,16840,16800,16840,16690,93
|
|
20241106,102100,398899020,16800,16790,16800,16760,296
|
|
20241106,102000,393928350,16790,16800,16800,16790,128
|
|
20241106,101900,391778990,16790,16760,16790,16760,71
|
|
20241106,101800,390587980,16760,16620,16800,16620,690
|
|
20241106,101700,379000000,16750,16740,16750,16740,546
|
|
20241106,101600,369855500,16730,16620,16750,16620,1140
|
|
20241106,101500,350839440,16600,16600,16600,16600,95
|
|
20241106,101400,349262440,16600,16600,16600,16600,0
|
|
20241106,101300,349262440,16600,16500,16600,16500,25
|
|
20241106,101200,348847740,16600,16620,16630,16600,537
|
|
20241106,101100,339933450,16600,16600,16620,16600,85
|
|
20241106,101000,338521970,16620,16610,16620,16570,151
|
|
20241106,100900,336013760,16610,16550,16610,16550,796
|
|
20241106,100800,322816260,16560,16570,16570,16550,37
|
|
20241106,100700,322203640,16570,16570,16570,16570,2
|
|
20241106,100600,322170500,16580,16490,16580,16490,116
|
|
20241106,100500,320255110,16490,16460,16490,16460,46
|
|
20241106,100400,319497650,16460,16450,16490,16450,90
|
|
20241106,100300,318014410,16450,16440,16450,16440,769
|
|
20241106,100200,305364490,16440,16410,16440,16410,81
|
|
20241106,100100,304032880,16440,16440,16440,16440,0
|
|
20241106,100000,304032880,16440,16410,16440,16360,153
|
|
20241106,095900,301522910,16440,16440,16440,16440,0
|
|
20241106,095800,301522910,16440,16440,16450,16390,192
|
|
20241106,095700,298366470,16440,16390,16440,16390,58
|
|
20241106,095600,297415800,16390,16410,16410,16390,13
|
|
20241106,095500,297202590,16390,16460,16460,16390,557
|
|
20241106,095400,288053410,16460,16470,16470,16450,467
|
|
20241106,095300,280365660,16470,16520,16520,16470,370
|
|
20241106,095200,274269620,16520,16580,16590,16520,319
|
|
20241106,095100,268991100,16590,16550,16590,16550,1409
|
|
20241106,095000,245651610,16550,16520,16550,16520,514
|
|
20241106,094900,237149830,16520,16520,16530,16520,476
|
|
20241106,094800,229286290,16520,16500,16520,16490,188
|
|
20241106,094700,226184220,16520,16520,16520,16350,416
|
|
20241106,094600,219344830,16500,16520,16520,16500,148
|
|
20241106,094500,216900110,16510,16480,16510,16480,319
|
|
20241106,094400,211635680,16480,16470,16480,16470,159
|
|
20241106,094300,209016770,16450,16470,16490,16450,728
|
|
20241106,094200,197034880,16490,16480,16490,16480,72
|
|
20241106,094100,195847760,16490,16490,16490,16450,491
|
|
20241106,094000,187754330,16490,16400,16490,16400,1319
|
|
20241106,093900,166051240,16320,16400,16410,16320,194
|
|
20241106,093800,162876410,16400,16400,16430,16320,1047
|
|
20241106,093700,145708830,16430,16420,16430,16370,69
|
|
20241106,093600,144577570,16430,16370,16430,16370,243
|
|
20241106,093500,140594340,16370,16360,16380,16360,368
|
|
20241106,093400,134569920,16360,16270,16390,16270,881
|
|
20241106,093300,120180190,16260,16180,16260,16170,1105
|
|
20241106,093200,102230610,16240,16240,16240,16240,0
|
|
20241106,093100,102230610,16240,16240,16250,16170,66
|
|
20241106,093000,101158660,16160,16260,16260,16160,65
|
|
20241106,092900,100107060,16260,16240,16260,16190,231
|
|
20241106,092800,96355590,16200,16200,16290,16200,309
|
|
20241106,092700,91337820,16200,16150,16230,16150,12
|
|
20241106,092600,91143740,16270,16240,16280,16240,36
|
|
20241106,092500,90558670,16140,16200,16250,16130,490
|
|
20241106,092400,82628620,16190,16590,16590,16180,784
|
|
20241106,092300,69759900,16550,16100,16550,16100,1837
|
|
20241106,092200,39921900,16100,15840,16150,15810,1005
|
|
20241106,092100,23856270,15840,15800,15840,15800,166
|
|
20241106,092000,21231870,15800,15800,15800,15800,110
|
|
20241106,091900,19493870,15790,15720,15850,15720,89
|
|
20241106,091800,18090540,15720,15700,15720,15700,7
|
|
20241106,091700,17980560,15700,15700,15700,15700,4
|
|
20241106,091600,17917760,15650,15650,15650,15650,20
|
|
20241106,091500,17604760,15650,15570,15680,15570,78
|
|
20241106,091400,16383120,15680,15670,15680,15670,24
|
|
20241106,091300,16006890,15680,15680,15680,15680,452
|
|
20241106,091200,8919530,15680,15670,15680,15670,52
|
|
20241106,091100,8104610,15650,15630,15670,15630,119
|
|
20241106,091000,6241160,15640,15620,15640,15620,35
|
|
20241106,090900,5693930,15300,15300,15300,15300,0
|
|
20241106,090800,5693930,15300,15300,15300,15300,0
|
|
20241106,090700,5693930,15300,15410,15410,15300,72
|
|
20241106,090600,4590170,15400,15450,15450,15400,40
|
|
20241106,090500,3973720,15450,15450,15450,15450,0
|
|
20241106,090400,3973720,15450,15470,15470,15450,180
|
|
20241106,090300,1189340,15470,15470,15470,15470,9
|
|
20241106,090200,1050110,15650,15650,15650,15650,0
|
|
20241106,090100,1050110,15650,15470,15650,15470,3
|
|
20241106,090000,1003520,15680,15680,15680,15680,64
|