756 lines
38 KiB
CSV
756 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,213300,270622010,15490,15490,15490,15490,89
|
|
20241122,213200,270622010,15490,15490,15490,15490,0
|
|
20241122,213100,270622010,15490,15490,15490,15490,0
|
|
20241122,213000,270622010,15490,15490,15490,15490,0
|
|
20241122,212900,270622010,15490,15490,15490,15490,0
|
|
20241122,212800,270622010,15490,15490,15490,15490,0
|
|
20241122,212700,270622010,15490,15490,15490,15490,0
|
|
20241122,212600,270622010,15490,15490,15490,15490,0
|
|
20241122,212500,270622010,15490,15490,15490,15490,0
|
|
20241122,212400,270622010,15490,15490,15490,15490,0
|
|
20241122,212300,270622010,15490,15490,15490,15490,0
|
|
20241122,212200,270622010,15490,15490,15490,15490,0
|
|
20241122,212100,270622010,15490,15490,15490,15490,0
|
|
20241122,212000,270622010,15490,15490,15490,15490,0
|
|
20241122,211900,270622010,15490,15490,15490,15490,0
|
|
20241122,211800,270622010,15490,15490,15490,15490,0
|
|
20241122,211700,270622010,15490,15490,15490,15490,0
|
|
20241122,211600,270622010,15490,15490,15490,15490,0
|
|
20241122,211500,270622010,15490,15490,15490,15490,0
|
|
20241122,211400,270622010,15490,15490,15490,15490,0
|
|
20241122,211300,270622010,15490,15490,15490,15490,0
|
|
20241122,211200,270622010,15490,15490,15490,15490,0
|
|
20241122,211100,270622010,15490,15490,15490,15490,0
|
|
20241122,211000,270622010,15490,15490,15490,15490,0
|
|
20241122,210900,270622010,15490,15490,15490,15490,0
|
|
20241122,210800,270622010,15490,15490,15490,15490,0
|
|
20241122,210700,270622010,15490,15490,15490,15490,0
|
|
20241122,210600,270622010,15490,15490,15490,15490,0
|
|
20241122,210500,270622010,15490,15490,15490,15490,0
|
|
20241122,210400,270622010,15490,15490,15490,15490,0
|
|
20241122,210300,270622010,15490,15490,15490,15490,89
|
|
20241122,210200,270622010,15490,15490,15490,15490,0
|
|
20241122,210100,270622010,15490,15490,15490,15490,0
|
|
20241122,210000,270622010,15490,15490,15490,15490,0
|
|
20241122,205900,270622010,15490,15490,15490,15490,0
|
|
20241122,205800,270622010,15490,15490,15490,15490,0
|
|
20241122,205700,270622010,15490,15490,15490,15490,0
|
|
20241122,205600,270622010,15490,15490,15490,15490,0
|
|
20241122,205500,270622010,15490,15490,15490,15490,0
|
|
20241122,205400,270622010,15490,15490,15490,15490,0
|
|
20241122,205300,270622010,15490,15490,15490,15490,0
|
|
20241122,205200,270622010,15490,15490,15490,15490,0
|
|
20241122,205100,270622010,15490,15490,15490,15490,0
|
|
20241122,205000,270622010,15490,15490,15490,15490,0
|
|
20241122,204900,270622010,15490,15490,15490,15490,0
|
|
20241122,204800,270622010,15490,15490,15490,15490,0
|
|
20241122,204700,270622010,15490,15490,15490,15490,0
|
|
20241122,204600,270622010,15490,15490,15490,15490,0
|
|
20241122,204500,270622010,15490,15490,15490,15490,0
|
|
20241122,204400,270622010,15490,15490,15490,15490,0
|
|
20241122,204300,270622010,15490,15490,15490,15490,0
|
|
20241122,204200,270622010,15490,15490,15490,15490,0
|
|
20241122,204100,270622010,15490,15490,15490,15490,0
|
|
20241122,204000,270622010,15490,15490,15490,15490,0
|
|
20241122,203900,270622010,15490,15490,15490,15490,0
|
|
20241122,203800,270622010,15490,15490,15490,15490,0
|
|
20241122,203700,270622010,15490,15490,15490,15490,0
|
|
20241122,203600,270622010,15490,15490,15490,15490,0
|
|
20241122,203500,270622010,15490,15490,15490,15490,0
|
|
20241122,203400,270622010,15490,15490,15490,15490,0
|
|
20241122,203300,270622010,15490,15490,15490,15490,89
|
|
20241122,203200,270622010,15490,15490,15490,15490,0
|
|
20241122,203100,270622010,15490,15490,15490,15490,0
|
|
20241122,203000,270622010,15490,15490,15490,15490,0
|
|
20241122,202900,270622010,15490,15490,15490,15490,0
|
|
20241122,202800,270622010,15490,15490,15490,15490,0
|
|
20241122,202700,270622010,15490,15490,15490,15490,0
|
|
20241122,202600,270622010,15490,15490,15490,15490,0
|
|
20241122,202500,270622010,15490,15490,15490,15490,0
|
|
20241122,202400,270622010,15490,15490,15490,15490,0
|
|
20241122,202300,270622010,15490,15490,15490,15490,0
|
|
20241122,202200,270622010,15490,15490,15490,15490,0
|
|
20241122,202100,270622010,15490,15490,15490,15490,0
|
|
20241122,202000,270622010,15490,15490,15490,15490,0
|
|
20241122,201900,270622010,15490,15490,15490,15490,0
|
|
20241122,201800,270622010,15490,15490,15490,15490,0
|
|
20241122,201700,270622010,15490,15490,15490,15490,0
|
|
20241122,201600,270622010,15490,15490,15490,15490,0
|
|
20241122,201500,270622010,15490,15490,15490,15490,0
|
|
20241122,201400,270622010,15490,15490,15490,15490,0
|
|
20241122,201300,270622010,15490,15490,15490,15490,0
|
|
20241122,201200,270622010,15490,15490,15490,15490,0
|
|
20241122,201100,270622010,15490,15490,15490,15490,0
|
|
20241122,201000,270622010,15490,15490,15490,15490,0
|
|
20241122,200900,270622010,15490,15490,15490,15490,0
|
|
20241122,200800,270622010,15490,15490,15490,15490,0
|
|
20241122,200700,270622010,15490,15490,15490,15490,0
|
|
20241122,200600,270622010,15490,15490,15490,15490,0
|
|
20241122,200500,270622010,15490,15490,15490,15490,0
|
|
20241122,200400,270622010,15490,15490,15490,15490,0
|
|
20241122,200300,270622010,15490,15490,15490,15490,89
|
|
20241122,200200,270622010,15490,15490,15490,15490,0
|
|
20241122,200100,270622010,15490,15490,15490,15490,0
|
|
20241122,200000,270622010,15490,15490,15490,15490,0
|
|
20241122,195900,270622010,15490,15490,15490,15490,0
|
|
20241122,195800,270622010,15490,15490,15490,15490,0
|
|
20241122,195700,270622010,15490,15490,15490,15490,0
|
|
20241122,195600,270622010,15490,15490,15490,15490,0
|
|
20241122,195500,270622010,15490,15490,15490,15490,0
|
|
20241122,195400,270622010,15490,15490,15490,15490,0
|
|
20241122,195300,270622010,15490,15490,15490,15490,0
|
|
20241122,195200,270622010,15490,15490,15490,15490,0
|
|
20241122,195100,270622010,15490,15490,15490,15490,0
|
|
20241122,195000,270622010,15490,15490,15490,15490,0
|
|
20241122,194900,270622010,15490,15490,15490,15490,0
|
|
20241122,194800,270622010,15490,15490,15490,15490,0
|
|
20241122,194700,270622010,15490,15490,15490,15490,0
|
|
20241122,194600,270622010,15490,15490,15490,15490,0
|
|
20241122,194500,270622010,15490,15490,15490,15490,0
|
|
20241122,194400,270622010,15490,15490,15490,15490,0
|
|
20241122,194300,270622010,15490,15490,15490,15490,0
|
|
20241122,194200,270622010,15490,15490,15490,15490,0
|
|
20241122,194100,270622010,15490,15490,15490,15490,0
|
|
20241122,194000,270622010,15490,15490,15490,15490,0
|
|
20241122,193900,270622010,15490,15490,15490,15490,0
|
|
20241122,193800,270622010,15490,15490,15490,15490,0
|
|
20241122,193700,270622010,15490,15490,15490,15490,0
|
|
20241122,193600,270622010,15490,15490,15490,15490,0
|
|
20241122,193500,270622010,15490,15490,15490,15490,0
|
|
20241122,193400,270622010,15490,15490,15490,15490,0
|
|
20241122,193300,270622010,15490,15490,15490,15490,89
|
|
20241122,193200,270622010,15490,15490,15490,15490,0
|
|
20241122,193100,270622010,15490,15490,15490,15490,0
|
|
20241122,193000,270622010,15490,15490,15490,15490,0
|
|
20241122,192900,270622010,15490,15490,15490,15490,0
|
|
20241122,192800,270622010,15490,15490,15490,15490,0
|
|
20241122,192700,270622010,15490,15490,15490,15490,0
|
|
20241122,192600,270622010,15490,15490,15490,15490,0
|
|
20241122,192500,270622010,15490,15490,15490,15490,0
|
|
20241122,192400,270622010,15490,15490,15490,15490,0
|
|
20241122,192300,270622010,15490,15490,15490,15490,0
|
|
20241122,192200,270622010,15490,15490,15490,15490,0
|
|
20241122,192100,270622010,15490,15490,15490,15490,0
|
|
20241122,192000,270622010,15490,15490,15490,15490,0
|
|
20241122,191900,270622010,15490,15490,15490,15490,0
|
|
20241122,191800,270622010,15490,15490,15490,15490,0
|
|
20241122,191700,270622010,15490,15490,15490,15490,0
|
|
20241122,191600,270622010,15490,15490,15490,15490,0
|
|
20241122,191500,270622010,15490,15490,15490,15490,0
|
|
20241122,191400,270622010,15490,15490,15490,15490,0
|
|
20241122,191300,270622010,15490,15490,15490,15490,0
|
|
20241122,191200,270622010,15490,15490,15490,15490,0
|
|
20241122,191100,270622010,15490,15490,15490,15490,0
|
|
20241122,191000,270622010,15490,15490,15490,15490,0
|
|
20241122,190900,270622010,15490,15490,15490,15490,0
|
|
20241122,190800,270622010,15490,15490,15490,15490,0
|
|
20241122,190700,270622010,15490,15490,15490,15490,0
|
|
20241122,190600,270622010,15490,15490,15490,15490,0
|
|
20241122,190500,270622010,15490,15490,15490,15490,0
|
|
20241122,190400,270622010,15490,15490,15490,15490,0
|
|
20241122,190300,270622010,15490,15490,15490,15490,89
|
|
20241122,190200,270622010,15490,15490,15490,15490,0
|
|
20241122,190100,270622010,15490,15490,15490,15490,0
|
|
20241122,190000,270622010,15490,15490,15490,15490,0
|
|
20241122,185900,270622010,15490,15490,15490,15490,0
|
|
20241122,185800,270622010,15490,15490,15490,15490,0
|
|
20241122,185700,270622010,15490,15490,15490,15490,0
|
|
20241122,185600,270622010,15490,15490,15490,15490,0
|
|
20241122,185500,270622010,15490,15490,15490,15490,0
|
|
20241122,185400,270622010,15490,15490,15490,15490,0
|
|
20241122,185300,270622010,15490,15490,15490,15490,0
|
|
20241122,185200,270622010,15490,15490,15490,15490,0
|
|
20241122,185100,270622010,15490,15490,15490,15490,0
|
|
20241122,185000,270622010,15490,15490,15490,15490,0
|
|
20241122,184900,270622010,15490,15490,15490,15490,0
|
|
20241122,184800,270622010,15490,15490,15490,15490,0
|
|
20241122,184700,270622010,15490,15490,15490,15490,0
|
|
20241122,184600,270622010,15490,15490,15490,15490,0
|
|
20241122,184500,270622010,15490,15490,15490,15490,0
|
|
20241122,184400,270622010,15490,15490,15490,15490,0
|
|
20241122,184300,270622010,15490,15490,15490,15490,0
|
|
20241122,184200,270622010,15490,15490,15490,15490,0
|
|
20241122,184100,270622010,15490,15490,15490,15490,0
|
|
20241122,184000,270622010,15490,15490,15490,15490,0
|
|
20241122,183900,270622010,15490,15490,15490,15490,0
|
|
20241122,183800,270622010,15490,15490,15490,15490,0
|
|
20241122,183700,270622010,15490,15490,15490,15490,0
|
|
20241122,183600,270622010,15490,15490,15490,15490,0
|
|
20241122,183500,270622010,15490,15490,15490,15490,0
|
|
20241122,183400,270622010,15490,15490,15490,15490,0
|
|
20241122,183300,270622010,15490,15490,15490,15490,89
|
|
20241122,183200,270622010,15490,15490,15490,15490,0
|
|
20241122,183100,270622010,15490,15490,15490,15490,0
|
|
20241122,183000,270622010,15490,15490,15490,15490,0
|
|
20241122,182900,270622010,15490,15490,15490,15490,0
|
|
20241122,182800,270622010,15490,15490,15490,15490,0
|
|
20241122,182700,270622010,15490,15490,15490,15490,0
|
|
20241122,182600,270622010,15490,15490,15490,15490,0
|
|
20241122,182500,270622010,15490,15490,15490,15490,0
|
|
20241122,182400,270622010,15490,15490,15490,15490,0
|
|
20241122,182300,270622010,15490,15490,15490,15490,0
|
|
20241122,182200,270622010,15490,15490,15490,15490,0
|
|
20241122,182100,270622010,15490,15490,15490,15490,0
|
|
20241122,182000,270622010,15490,15490,15490,15490,0
|
|
20241122,181900,270622010,15490,15490,15490,15490,0
|
|
20241122,181800,270622010,15490,15490,15490,15490,0
|
|
20241122,181700,270622010,15490,15490,15490,15490,0
|
|
20241122,181600,270622010,15490,15490,15490,15490,0
|
|
20241122,181500,270622010,15490,15490,15490,15490,0
|
|
20241122,181400,270622010,15490,15490,15490,15490,0
|
|
20241122,181300,270622010,15490,15490,15490,15490,0
|
|
20241122,181200,270622010,15490,15490,15490,15490,0
|
|
20241122,181100,270622010,15490,15490,15490,15490,0
|
|
20241122,181000,270622010,15490,15490,15490,15490,0
|
|
20241122,180900,270622010,15490,15490,15490,15490,0
|
|
20241122,180800,270622010,15490,15490,15490,15490,0
|
|
20241122,180700,270622010,15490,15490,15490,15490,0
|
|
20241122,180600,270622010,15490,15490,15490,15490,0
|
|
20241122,180500,270622010,15490,15490,15490,15490,0
|
|
20241122,180400,270622010,15490,15490,15490,15490,0
|
|
20241122,180300,270622010,15490,15490,15490,15490,89
|
|
20241122,180200,270622010,15490,15490,15490,15490,0
|
|
20241122,180100,270622010,15490,15490,15490,15490,0
|
|
20241122,180000,270622010,15490,15490,15490,15490,0
|
|
20241122,175900,270622010,15490,15490,15490,15490,0
|
|
20241122,175800,270622010,15490,15490,15490,15490,0
|
|
20241122,175700,270622010,15490,15490,15490,15490,0
|
|
20241122,175600,270622010,15490,15490,15490,15490,0
|
|
20241122,175500,270622010,15490,15490,15490,15490,0
|
|
20241122,175400,270622010,15490,15490,15490,15490,0
|
|
20241122,175300,270622010,15490,15490,15490,15490,0
|
|
20241122,175200,270622010,15490,15490,15490,15490,0
|
|
20241122,175100,270622010,15490,15490,15490,15490,0
|
|
20241122,175000,270622010,15490,15490,15490,15490,0
|
|
20241122,174900,270622010,15490,15490,15490,15490,0
|
|
20241122,174800,270622010,15490,15490,15490,15490,0
|
|
20241122,174700,270622010,15490,15490,15490,15490,0
|
|
20241122,174600,270622010,15490,15490,15490,15490,0
|
|
20241122,174500,270622010,15490,15490,15490,15490,0
|
|
20241122,174400,270622010,15490,15490,15490,15490,0
|
|
20241122,174300,270622010,15490,15490,15490,15490,0
|
|
20241122,174200,270622010,15490,15490,15490,15490,0
|
|
20241122,174100,270622010,15490,15490,15490,15490,0
|
|
20241122,174000,270622010,15490,15490,15490,15490,0
|
|
20241122,173900,270622010,15490,15490,15490,15490,0
|
|
20241122,173800,270622010,15490,15490,15490,15490,0
|
|
20241122,173700,270622010,15490,15490,15490,15490,0
|
|
20241122,173600,270622010,15490,15490,15490,15490,0
|
|
20241122,173500,270622010,15490,15490,15490,15490,0
|
|
20241122,173400,270622010,15490,15490,15490,15490,0
|
|
20241122,173300,270622010,15490,15490,15490,15490,89
|
|
20241122,173200,270622010,15490,15490,15490,15490,0
|
|
20241122,173100,270622010,15490,15490,15490,15490,0
|
|
20241122,173000,270622010,15490,15490,15490,15490,0
|
|
20241122,172900,270622010,15490,15490,15490,15490,0
|
|
20241122,172800,270622010,15490,15490,15490,15490,0
|
|
20241122,172700,270622010,15490,15490,15490,15490,0
|
|
20241122,172600,270622010,15490,15490,15490,15490,0
|
|
20241122,172500,270622010,15490,15490,15490,15490,0
|
|
20241122,172400,270622010,15490,15490,15490,15490,0
|
|
20241122,172300,270622010,15490,15490,15490,15490,0
|
|
20241122,172200,270622010,15490,15490,15490,15490,0
|
|
20241122,172100,270622010,15490,15490,15490,15490,0
|
|
20241122,172000,270622010,15490,15490,15490,15490,0
|
|
20241122,171900,270622010,15490,15490,15490,15490,0
|
|
20241122,171800,270622010,15490,15490,15490,15490,0
|
|
20241122,171700,270622010,15490,15490,15490,15490,0
|
|
20241122,171600,270622010,15490,15490,15490,15490,0
|
|
20241122,171500,270622010,15490,15490,15490,15490,0
|
|
20241122,171400,270622010,15490,15490,15490,15490,0
|
|
20241122,171300,270622010,15490,15490,15490,15490,0
|
|
20241122,171200,270622010,15490,15490,15490,15490,0
|
|
20241122,171100,270622010,15490,15490,15490,15490,0
|
|
20241122,171000,270622010,15490,15490,15490,15490,0
|
|
20241122,170900,270622010,15490,15490,15490,15490,0
|
|
20241122,170800,270622010,15490,15490,15490,15490,0
|
|
20241122,170700,270622010,15490,15490,15490,15490,0
|
|
20241122,170600,270622010,15490,15490,15490,15490,0
|
|
20241122,170500,270622010,15490,15490,15490,15490,0
|
|
20241122,170400,270622010,15490,15490,15490,15490,0
|
|
20241122,170300,270622010,15490,15490,15490,15490,89
|
|
20241122,170200,270622010,15490,15490,15490,15490,0
|
|
20241122,170100,270622010,15490,15490,15490,15490,0
|
|
20241122,170000,270622010,15490,15490,15490,15490,0
|
|
20241122,165900,270622010,15490,15490,15490,15490,0
|
|
20241122,165800,270622010,15490,15490,15490,15490,0
|
|
20241122,165700,270622010,15490,15490,15490,15490,0
|
|
20241122,165600,270622010,15490,15490,15490,15490,0
|
|
20241122,165500,270622010,15490,15490,15490,15490,0
|
|
20241122,165400,270622010,15490,15490,15490,15490,0
|
|
20241122,165300,270622010,15490,15490,15490,15490,0
|
|
20241122,165200,270622010,15490,15490,15490,15490,0
|
|
20241122,165100,270622010,15490,15490,15490,15490,0
|
|
20241122,165000,270622010,15490,15490,15490,15490,0
|
|
20241122,164900,270622010,15490,15490,15490,15490,0
|
|
20241122,164800,270622010,15490,15490,15490,15490,0
|
|
20241122,164700,270622010,15490,15490,15490,15490,0
|
|
20241122,164600,270622010,15490,15490,15490,15490,0
|
|
20241122,164500,270622010,15490,15490,15490,15490,0
|
|
20241122,164400,270622010,15490,15490,15490,15490,0
|
|
20241122,164300,270622010,15490,15490,15490,15490,0
|
|
20241122,164200,270622010,15490,15490,15490,15490,0
|
|
20241122,164100,270622010,15490,15490,15490,15490,0
|
|
20241122,164000,270622010,15490,15490,15490,15490,0
|
|
20241122,163900,270622010,15490,15490,15490,15490,0
|
|
20241122,163800,270622010,15490,15490,15490,15490,0
|
|
20241122,163700,270622010,15490,15490,15490,15490,0
|
|
20241122,163600,270622010,15490,15490,15490,15490,0
|
|
20241122,163500,270622010,15490,15490,15490,15490,0
|
|
20241122,163400,270622010,15490,15490,15490,15490,0
|
|
20241122,163300,270622010,15490,15490,15490,15490,89
|
|
20241122,163200,270622010,15490,15490,15490,15490,0
|
|
20241122,163100,270622010,15490,15490,15490,15490,0
|
|
20241122,163000,270622010,15490,15490,15490,15490,0
|
|
20241122,162900,270622010,15490,15490,15490,15490,0
|
|
20241122,162800,270622010,15490,15490,15490,15490,0
|
|
20241122,162700,270622010,15490,15490,15490,15490,0
|
|
20241122,162600,270622010,15490,15490,15490,15490,0
|
|
20241122,162500,270622010,15490,15490,15490,15490,0
|
|
20241122,162400,270622010,15490,15490,15490,15490,0
|
|
20241122,162300,270622010,15490,15490,15490,15490,0
|
|
20241122,162200,270622010,15490,15490,15490,15490,0
|
|
20241122,162100,270622010,15490,15490,15490,15490,0
|
|
20241122,162000,270622010,15490,15490,15490,15490,0
|
|
20241122,161900,270622010,15490,15490,15490,15490,0
|
|
20241122,161800,270622010,15490,15490,15490,15490,0
|
|
20241122,161700,270622010,15490,15490,15490,15490,0
|
|
20241122,161600,270622010,15490,15490,15490,15490,0
|
|
20241122,161500,270622010,15490,15490,15490,15490,0
|
|
20241122,161400,270622010,15490,15490,15490,15490,0
|
|
20241122,161300,270622010,15490,15490,15490,15490,0
|
|
20241122,161200,270622010,15490,15490,15490,15490,0
|
|
20241122,161100,270622010,15490,15490,15490,15490,0
|
|
20241122,161000,270622010,15490,15490,15490,15490,0
|
|
20241122,160900,270622010,15490,15490,15490,15490,0
|
|
20241122,160800,270622010,15490,15490,15490,15490,0
|
|
20241122,160700,270622010,15490,15490,15490,15490,0
|
|
20241122,160600,270622010,15490,15490,15490,15490,0
|
|
20241122,160500,270622010,15490,15490,15490,15490,0
|
|
20241122,160400,270622010,15490,15490,15490,15490,0
|
|
20241122,160300,270622010,15490,15490,15490,15490,89
|
|
20241122,160200,270622010,15490,15490,15490,15490,0
|
|
20241122,160100,270622010,15490,15490,15490,15490,0
|
|
20241122,160000,270622010,15490,15490,15490,15490,0
|
|
20241122,155900,270622010,15490,15490,15490,15490,0
|
|
20241122,155800,270622010,15490,15490,15490,15490,0
|
|
20241122,155700,270622010,15490,15490,15490,15490,0
|
|
20241122,155600,270622010,15490,15490,15490,15490,0
|
|
20241122,155500,270622010,15490,15490,15490,15490,0
|
|
20241122,155400,270622010,15490,15490,15490,15490,0
|
|
20241122,155300,270622010,15490,15490,15490,15490,0
|
|
20241122,155200,270622010,15490,15490,15490,15490,0
|
|
20241122,155100,270622010,15490,15490,15490,15490,0
|
|
20241122,155000,270622010,15490,15490,15490,15490,0
|
|
20241122,154900,270622010,15490,15490,15490,15490,0
|
|
20241122,154800,270622010,15490,15490,15490,15490,0
|
|
20241122,154700,270622010,15490,15490,15490,15490,0
|
|
20241122,154600,270622010,15490,15490,15490,15490,0
|
|
20241122,154500,270622010,15490,15490,15490,15490,0
|
|
20241122,154400,270622010,15490,15490,15490,15490,0
|
|
20241122,154300,270622010,15490,15490,15490,15490,0
|
|
20241122,154200,270622010,15490,15490,15490,15490,0
|
|
20241122,154100,270622010,15490,15490,15490,15490,0
|
|
20241122,154000,270622010,15490,15490,15490,15490,0
|
|
20241122,153900,270622010,15490,15490,15490,15490,0
|
|
20241122,153800,270622010,15490,15490,15490,15490,0
|
|
20241122,153700,270622010,15490,15490,15490,15490,0
|
|
20241122,153600,270622010,15490,15490,15490,15490,0
|
|
20241122,153500,270622010,15490,15490,15490,15490,0
|
|
20241122,153400,270622010,15490,15490,15490,15490,0
|
|
20241122,153300,270622010,15490,15490,15490,15490,89
|
|
20241122,153200,270622010,15490,15490,15490,15490,0
|
|
20241122,153100,270622010,15490,15490,15490,15490,0
|
|
20241122,153000,270622010,15490,15490,15490,15490,89
|
|
20241122,152900,269243400,15470,15470,15470,15470,0
|
|
20241122,152800,269243400,15470,15470,15470,15470,0
|
|
20241122,152700,269243400,15470,15470,15470,15470,0
|
|
20241122,152600,269243400,15470,15470,15470,15470,0
|
|
20241122,152500,269243400,15470,15470,15470,15470,0
|
|
20241122,152400,269243400,15470,15470,15470,15470,0
|
|
20241122,152300,269243400,15470,15470,15470,15470,0
|
|
20241122,152200,269243400,15470,15470,15470,15470,0
|
|
20241122,152100,269243400,15470,15470,15470,15470,0
|
|
20241122,152000,269243400,15470,15470,15470,15470,0
|
|
20241122,151900,269243400,15470,15470,15470,15470,164
|
|
20241122,151800,266706320,15470,15470,15470,15470,50
|
|
20241122,151700,265932820,15470,15470,15470,15470,6
|
|
20241122,151600,265840000,15480,15490,15490,15480,4
|
|
20241122,151500,265778070,15480,15480,15480,15480,0
|
|
20241122,151400,265778070,15480,15480,15480,15480,4
|
|
20241122,151300,265716150,15480,15480,15480,15480,100
|
|
20241122,151200,264168150,15480,15490,15490,15480,12
|
|
20241122,151100,263982290,15500,15500,15500,15500,0
|
|
20241122,151000,263982290,15500,15500,15500,15500,1
|
|
20241122,150900,263966790,15500,15500,15500,15500,0
|
|
20241122,150800,263966790,15500,15500,15500,15500,0
|
|
20241122,150700,263966790,15500,15500,15500,15500,0
|
|
20241122,150600,263966790,15500,15510,15510,15500,29
|
|
20241122,150500,263517100,15550,15550,15550,15550,0
|
|
20241122,150400,263517100,15550,15550,15550,15550,0
|
|
20241122,150300,263517100,15550,15550,15550,15550,1
|
|
20241122,150200,263501550,15510,15510,15510,15510,0
|
|
20241122,150100,263501550,15510,15540,15540,15510,310
|
|
20241122,150000,258689550,15540,15540,15540,15540,10
|
|
20241122,145900,258534150,15540,15540,15540,15540,0
|
|
20241122,145800,258534150,15540,15540,15540,15540,0
|
|
20241122,145700,258534150,15540,15540,15540,15540,0
|
|
20241122,145600,258534150,15540,15540,15540,15540,1
|
|
20241122,145500,258518610,15540,15540,15540,15540,1
|
|
20241122,145400,258503070,15530,15530,15530,15530,1
|
|
20241122,145300,258487540,15510,15510,15510,15510,13
|
|
20241122,145200,258285910,15550,15550,15550,15550,0
|
|
20241122,145100,258285910,15550,15550,15550,15550,0
|
|
20241122,145000,258285910,15550,15550,15550,15550,0
|
|
20241122,144900,258285910,15550,15550,15550,15550,18
|
|
20241122,144800,258006010,15550,15550,15550,15550,0
|
|
20241122,144700,258006010,15550,15550,15550,15550,1
|
|
20241122,144600,257990460,15540,15540,15540,15540,9
|
|
20241122,144500,257850600,15540,15540,15540,15540,0
|
|
20241122,144400,257850600,15540,15540,15540,15540,0
|
|
20241122,144300,257850600,15540,15540,15540,15540,0
|
|
20241122,144200,257850600,15540,15540,15540,15540,1
|
|
20241122,144100,257835060,15500,15500,15500,15500,0
|
|
20241122,144000,257835060,15500,15500,15500,15500,100
|
|
20241122,143900,256285060,15510,15510,15510,15510,0
|
|
20241122,143800,256285060,15510,15510,15510,15510,13
|
|
20241122,143700,256083430,15510,15510,15510,15510,0
|
|
20241122,143600,256083430,15510,15520,15520,15510,100
|
|
20241122,143500,254532300,15540,15540,15540,15540,0
|
|
20241122,143400,254532300,15540,15540,15540,15540,25
|
|
20241122,143300,254143800,15540,15540,15540,15540,1
|
|
20241122,143200,254128260,15550,15550,15550,15550,0
|
|
20241122,143100,254128260,15550,15550,15550,15550,10
|
|
20241122,143000,253972760,15540,15540,15540,15540,34
|
|
20241122,142900,253444400,15540,15540,15540,15540,3
|
|
20241122,142800,253397780,15520,15530,15530,15520,200
|
|
20241122,142700,250292650,15540,15540,15540,15540,125
|
|
20241122,142600,248350150,15540,15540,15540,15540,100
|
|
20241122,142500,246796150,15520,15520,15520,15520,0
|
|
20241122,142400,246796150,15520,15520,15520,15520,100
|
|
20241122,142300,245244150,15510,15500,15510,15500,63
|
|
20241122,142200,244267050,15470,15470,15470,15470,0
|
|
20241122,142100,244267050,15470,15470,15470,15470,0
|
|
20241122,142000,244267050,15470,15470,15470,15470,3
|
|
20241122,141900,244220640,15470,15470,15470,15470,5
|
|
20241122,141800,244143290,15470,15470,15470,15470,2
|
|
20241122,141700,244112350,15450,15450,15450,15450,10
|
|
20241122,141600,243957850,15480,15480,15480,15480,2
|
|
20241122,141500,243926890,15460,15460,15460,15460,1
|
|
20241122,141400,243911430,15460,15460,15460,15460,0
|
|
20241122,141300,243911430,15460,15460,15460,15460,1
|
|
20241122,141200,243895970,15460,15460,15460,15460,0
|
|
20241122,141100,243895970,15460,15510,15510,15440,328
|
|
20241122,141000,238828290,15530,15530,15530,15530,0
|
|
20241122,140900,238828290,15530,15530,15530,15530,0
|
|
20241122,140800,238828290,15530,15530,15530,15530,0
|
|
20241122,140700,238828290,15530,15530,15530,15530,14
|
|
20241122,140600,238610870,15530,15530,15530,15530,0
|
|
20241122,140500,238610870,15530,15530,15530,15530,7
|
|
20241122,140400,238502160,15530,15530,15530,15530,4
|
|
20241122,140300,238440040,15530,15530,15530,15530,1
|
|
20241122,140200,238424510,15530,15510,15540,15510,421
|
|
20241122,140100,231882660,15480,15480,15480,15480,1
|
|
20241122,140000,231867180,15480,15480,15480,15480,0
|
|
20241122,135900,231867180,15480,15480,15480,15480,0
|
|
20241122,135800,231867180,15480,15480,15480,15480,1
|
|
20241122,135700,231851700,15460,15460,15460,15460,0
|
|
20241122,135600,231851700,15460,15540,15540,15460,607
|
|
20241122,135500,222435880,15540,15500,15540,15500,1310
|
|
20241122,135400,202079970,15520,15480,15520,15480,27
|
|
20241122,135300,201660970,15460,15480,15510,15460,813
|
|
20241122,135200,189068520,15490,15460,15490,15460,248
|
|
20241122,135100,185229270,15430,15430,15430,15430,9
|
|
20241122,135000,185090400,15430,15430,15430,15430,31
|
|
20241122,134900,184612070,15420,15420,15420,15420,1
|
|
20241122,134800,184596650,15440,15440,15440,15440,0
|
|
20241122,134700,184596650,15440,15440,15440,15440,0
|
|
20241122,134600,184596650,15440,15450,15450,15440,345
|
|
20241122,134500,179267750,15450,15450,15450,15450,0
|
|
20241122,134400,179267750,15450,15450,15450,15450,0
|
|
20241122,134300,179267750,15450,15450,15450,15450,37
|
|
20241122,134200,178696100,15460,15460,15460,15460,0
|
|
20241122,134100,178696100,15460,15460,15460,15460,0
|
|
20241122,134000,178696100,15460,15460,15460,15460,0
|
|
20241122,133900,178696100,15460,15460,15460,15460,0
|
|
20241122,133800,178696100,15460,15460,15460,15460,4
|
|
20241122,133700,178634260,15450,15420,15450,15420,311
|
|
20241122,133600,173832420,15420,15400,15420,15400,2
|
|
20241122,133500,173801600,15370,15360,15370,15350,1081
|
|
20241122,133400,157199940,15400,15420,15420,15400,746
|
|
20241122,133300,145709310,15440,15440,15440,15440,1
|
|
20241122,133200,145693870,15430,15430,15430,15430,0
|
|
20241122,133100,145693870,15430,15430,15430,15430,0
|
|
20241122,133000,145693870,15430,15430,15430,15430,1
|
|
20241122,132900,145678440,15430,15430,15430,15430,1
|
|
20241122,132800,145663010,15430,15430,15430,15430,0
|
|
20241122,132700,145663010,15430,15450,15450,15430,48
|
|
20241122,132600,144921670,15430,15430,15430,15430,0
|
|
20241122,132500,144921670,15430,15430,15430,15430,1
|
|
20241122,132400,144906240,15430,15430,15430,15430,0
|
|
20241122,132300,144906240,15430,15430,15430,15430,1
|
|
20241122,132200,144890810,15450,15450,15450,15450,0
|
|
20241122,132100,144890810,15450,15430,15450,15430,7
|
|
20241122,132000,144782680,15410,15410,15410,15410,12
|
|
20241122,131900,144597760,15430,15430,15430,15430,0
|
|
20241122,131800,144597760,15430,15430,15430,15430,0
|
|
20241122,131700,144597760,15430,15430,15430,15430,0
|
|
20241122,131600,144597760,15430,15430,15430,15430,0
|
|
20241122,131500,144597760,15430,15430,15430,15430,1
|
|
20241122,131400,144582330,15450,15450,15450,15450,1
|
|
20241122,131300,144566880,15450,15450,15450,15450,0
|
|
20241122,131200,144566880,15450,15450,15450,15450,0
|
|
20241122,131100,144566880,15450,15450,15450,15450,1
|
|
20241122,131000,144551430,15430,15430,15430,15430,0
|
|
20241122,130900,144551430,15430,15430,15430,15430,0
|
|
20241122,130800,144551430,15430,15430,15430,15430,0
|
|
20241122,130700,144551430,15430,15430,15430,15430,0
|
|
20241122,130600,144551430,15430,15430,15430,15430,0
|
|
20241122,130500,144551430,15430,15430,15430,15430,1
|
|
20241122,130400,144536000,15450,15450,15450,15450,0
|
|
20241122,130300,144536000,15450,15470,15470,15450,208
|
|
20241122,130200,141321550,15470,15470,15470,15470,0
|
|
20241122,130100,141321550,15470,15470,15470,15470,0
|
|
20241122,130000,141321550,15470,15470,15470,15470,28
|
|
20241122,125900,140888390,15490,15490,15490,15490,0
|
|
20241122,125800,140888390,15490,15490,15490,15490,0
|
|
20241122,125700,140888390,15490,15490,15490,15490,0
|
|
20241122,125600,140888390,15490,15490,15490,15490,0
|
|
20241122,125500,140888390,15490,15490,15490,15490,0
|
|
20241122,125400,140888390,15490,15460,15490,15460,2
|
|
20241122,125300,140857440,15490,15490,15490,15490,0
|
|
20241122,125200,140857440,15490,15490,15490,15490,1
|
|
20241122,125100,140841950,15490,15490,15490,15490,1
|
|
20241122,125000,140826460,15460,15460,15460,15460,34
|
|
20241122,124900,140300820,15430,15430,15430,15430,1
|
|
20241122,124800,140285390,15460,15500,15500,15410,37
|
|
20241122,124700,139714690,15430,15430,15430,15430,0
|
|
20241122,124600,139714690,15430,15430,15430,15430,1
|
|
20241122,124500,139699260,15460,15430,15460,15430,2
|
|
20241122,124400,139668370,15500,15500,15500,15500,0
|
|
20241122,124300,139668370,15500,15500,15500,15500,1
|
|
20241122,124200,139652870,15460,15430,15500,15430,4
|
|
20241122,124100,139590980,15460,15460,15460,15460,1
|
|
20241122,124000,139575520,15500,15490,15500,15490,11
|
|
20241122,123900,139405120,15500,15500,15500,15500,0
|
|
20241122,123800,139405120,15500,15500,15500,15500,37
|
|
20241122,123700,138831620,15500,15500,15500,15500,0
|
|
20241122,123600,138831620,15500,15500,15500,15500,0
|
|
20241122,123500,138831620,15500,15500,15500,15500,0
|
|
20241122,123400,138831620,15500,15500,15500,15500,0
|
|
20241122,123300,138831620,15500,15500,15500,15500,10
|
|
20241122,123200,138676620,15500,15500,15500,15500,5
|
|
20241122,123100,138599120,15500,15500,15500,15500,0
|
|
20241122,123000,138599120,15500,15500,15500,15500,11
|
|
20241122,122900,138428620,15510,15500,15510,15500,20
|
|
20241122,122800,138118430,15500,15500,15500,15500,2
|
|
20241122,122700,138087430,15500,15500,15500,15500,0
|
|
20241122,122600,138087430,15500,15500,15500,15500,0
|
|
20241122,122500,138087430,15500,15500,15500,15500,0
|
|
20241122,122400,138087430,15500,15500,15500,15500,18
|
|
20241122,122300,137808430,15480,15480,15480,15480,7
|
|
20241122,122200,137700070,15480,15480,15480,15480,62
|
|
20241122,122100,136740310,15440,15440,15440,15440,0
|
|
20241122,122000,136740310,15440,15440,15440,15440,0
|
|
20241122,121900,136740310,15440,15440,15440,15440,68
|
|
20241122,121800,135690390,15480,15480,15480,15480,12
|
|
20241122,121700,135504630,15450,15450,15450,15450,0
|
|
20241122,121600,135504630,15450,15450,15450,15450,0
|
|
20241122,121500,135504630,15450,15450,15450,15450,0
|
|
20241122,121400,135504630,15450,15450,15450,15450,0
|
|
20241122,121300,135504630,15450,15450,15450,15450,0
|
|
20241122,121200,135504630,15450,15450,15450,15450,0
|
|
20241122,121100,135504630,15450,15450,15450,15450,0
|
|
20241122,121000,135504630,15450,15450,15450,15450,0
|
|
20241122,120900,135504630,15450,15450,15450,15450,0
|
|
20241122,120800,135504630,15450,15450,15450,15450,0
|
|
20241122,120700,135504630,15450,15450,15450,15450,0
|
|
20241122,120600,135504630,15450,15450,15450,15450,0
|
|
20241122,120500,135504630,15450,15450,15450,15450,2
|
|
20241122,120400,135473730,15450,15450,15450,15450,0
|
|
20241122,120300,135473730,15450,15450,15450,15450,0
|
|
20241122,120200,135473730,15450,15450,15450,15450,0
|
|
20241122,120100,135473730,15450,15450,15450,15450,1
|
|
20241122,120000,135458280,15450,15450,15450,15450,0
|
|
20241122,115900,135458280,15450,15450,15450,15450,0
|
|
20241122,115800,135458280,15450,15450,15450,15450,0
|
|
20241122,115700,135458280,15450,15450,15450,15450,0
|
|
20241122,115600,135458280,15450,15450,15450,15450,11
|
|
20241122,115500,135288330,15430,15430,15430,15430,47
|
|
20241122,115400,134563120,15440,15440,15440,15440,30
|
|
20241122,115300,134099920,15450,15450,15450,15450,0
|
|
20241122,115200,134099920,15450,15450,15450,15450,0
|
|
20241122,115100,134099920,15450,15450,15450,15450,0
|
|
20241122,115000,134099920,15450,15450,15450,15450,0
|
|
20241122,114900,134099920,15450,15460,15460,15450,20
|
|
20241122,114800,133790890,15460,15460,15460,15460,141
|
|
20241122,114700,131611030,15480,15480,15480,15480,0
|
|
20241122,114600,131611030,15480,15480,15480,15480,0
|
|
20241122,114500,131611030,15480,15480,15480,15480,0
|
|
20241122,114400,131611030,15480,15480,15480,15480,0
|
|
20241122,114300,131611030,15480,15480,15480,15480,1
|
|
20241122,114200,131595550,15500,15500,15500,15500,0
|
|
20241122,114100,131595550,15500,15500,15500,15500,0
|
|
20241122,114000,131595550,15500,15500,15500,15500,0
|
|
20241122,113900,131595550,15500,15500,15500,15500,0
|
|
20241122,113800,131595550,15500,15500,15500,15500,0
|
|
20241122,113700,131595550,15500,15500,15500,15500,4
|
|
20241122,113600,131533550,15470,15470,15470,15470,0
|
|
20241122,113500,131533550,15470,15470,15470,15470,0
|
|
20241122,113400,131533550,15470,15470,15470,15470,0
|
|
20241122,113300,131533550,15470,15470,15470,15470,1
|
|
20241122,113200,131518080,15470,15470,15470,15470,0
|
|
20241122,113100,131518080,15470,15470,15470,15470,0
|
|
20241122,113000,131518080,15470,15470,15470,15470,176
|
|
20241122,112900,128795360,15430,15430,15430,15430,0
|
|
20241122,112800,128795360,15430,15430,15430,15430,0
|
|
20241122,112700,128795360,15430,15430,15430,15430,0
|
|
20241122,112600,128795360,15430,15430,15430,15430,0
|
|
20241122,112500,128795360,15430,15430,15430,15430,15
|
|
20241122,112400,128563910,15440,15440,15440,15440,0
|
|
20241122,112300,128563910,15440,15440,15440,15440,0
|
|
20241122,112200,128563910,15440,15440,15440,15440,27
|
|
20241122,112100,128147030,15460,15460,15460,15460,0
|
|
20241122,112000,128147030,15460,15460,15460,15460,1
|
|
20241122,111900,128131570,15470,15470,15470,15470,0
|
|
20241122,111800,128131570,15470,15470,15470,15470,0
|
|
20241122,111700,128131570,15470,15460,15470,15460,4
|
|
20241122,111600,128069710,15460,15450,15460,15450,3
|
|
20241122,111500,128023340,15440,15440,15440,15440,0
|
|
20241122,111400,128023340,15440,15440,15440,15440,38
|
|
20241122,111300,127436620,15440,15440,15440,15440,7
|
|
20241122,111200,127328540,15440,15440,15440,15440,6
|
|
20241122,111100,127235900,15470,15470,15470,15470,33
|
|
20241122,111000,126725390,15440,15430,15440,15430,6
|
|
20241122,110900,126632770,15430,15490,15490,15430,13
|
|
20241122,110800,126431640,15510,15510,15510,15510,91
|
|
20241122,110700,125020230,15510,15510,15510,15510,1
|
|
20241122,110600,125004720,15510,15510,15510,15510,1
|
|
20241122,110500,124989210,15530,15530,15530,15530,0
|
|
20241122,110400,124989210,15530,15520,15530,15520,533
|
|
20241122,110300,116712030,15520,15500,15520,15500,101
|
|
20241122,110200,115144700,15500,15500,15500,15500,240
|
|
20241122,110100,111424700,15490,15450,15490,15450,106
|
|
20241122,110000,109783360,15430,15430,15430,15430,8
|
|
20241122,105900,109659920,15430,15440,15440,15430,25
|
|
20241122,105800,109273930,15410,15410,15410,15410,0
|
|
20241122,105700,109273930,15410,15450,15450,15410,300
|
|
20241122,105600,104650770,15450,15450,15450,15450,1
|
|
20241122,105500,104635320,15450,15450,15450,15450,0
|
|
20241122,105400,104635320,15450,15450,15450,15450,0
|
|
20241122,105300,104635320,15450,15450,15450,15450,0
|
|
20241122,105200,104635320,15450,15460,15460,15450,67
|
|
20241122,105100,103599510,15460,15460,15460,15460,0
|
|
20241122,105000,103599510,15460,15450,15460,15450,76
|
|
20241122,104900,102425230,15450,15450,15450,15450,105
|
|
20241122,104800,100802980,15420,15420,15420,15420,0
|
|
20241122,104700,100802980,15420,15420,15420,15420,1
|
|
20241122,104600,100787560,15420,15420,15420,15420,0
|
|
20241122,104500,100787560,15420,15420,15420,15420,1
|
|
20241122,104400,100772140,15420,15420,15420,15420,4
|
|
20241122,104300,100710460,15420,15420,15420,15420,3
|
|
20241122,104200,100664200,15420,15420,15420,15420,0
|
|
20241122,104100,100664200,15420,15420,15420,15420,1
|
|
20241122,104000,100648780,15420,15400,15420,15400,7
|
|
20241122,103900,100540900,15380,15380,15380,15380,0
|
|
20241122,103800,100540900,15380,15380,15380,15380,0
|
|
20241122,103700,100540900,15380,15380,15380,15380,4
|
|
20241122,103600,100479380,15380,15380,15450,15380,7
|
|
20241122,103500,100371650,15400,15400,15400,15400,1
|
|
20241122,103400,100356250,15380,15380,15380,15380,5
|
|
20241122,103300,100279350,15400,15400,15400,15400,1
|
|
20241122,103200,100263950,15450,15380,15450,15380,5
|
|
20241122,103100,100186770,15450,15450,15450,15450,0
|
|
20241122,103000,100186770,15450,15450,15450,15450,7
|
|
20241122,102900,100078620,15470,15470,15470,15470,0
|
|
20241122,102800,100078620,15470,15470,15470,15470,61
|
|
20241122,102700,99134950,15400,15400,15400,15400,1
|
|
20241122,102600,99119550,15380,15380,15380,15380,2
|
|
20241122,102500,99088790,15380,15380,15380,15380,7
|
|
20241122,102400,98981130,15430,15430,15430,15430,26
|
|
20241122,102300,98579950,15330,15370,15370,15330,100
|
|
20241122,102200,97045990,15470,15470,15470,15470,50
|
|
20241122,102100,96272490,15470,15450,15470,15450,64
|
|
20241122,102000,95282480,15420,15420,15420,15420,0
|
|
20241122,101900,95282480,15420,15420,15420,15420,39
|
|
20241122,101800,94681100,15420,15420,15420,15420,1
|
|
20241122,101700,94665680,15320,15320,15320,15320,0
|
|
20241122,101600,94665680,15320,15330,15330,15320,50
|
|
20241122,101500,93899400,15320,15340,15340,15320,100
|
|
20241122,101400,92365960,15490,15380,15490,15380,10
|
|
20241122,101300,92212050,15380,15490,15490,15380,18
|
|
20241122,101200,91934110,15540,15540,15540,15540,0
|
|
20241122,101100,91934110,15540,15540,15540,15540,0
|
|
20241122,101000,91934110,15540,15330,15540,15330,442
|
|
20241122,100900,85116840,15330,15330,15330,15330,10
|
|
20241122,100800,84963540,15350,15340,15350,15340,253
|
|
20241122,100700,81080030,15350,15350,15350,15350,0
|
|
20241122,100600,81080030,15350,15350,15350,15350,48
|
|
20241122,100500,80343230,15360,15360,15360,15360,21
|
|
20241122,100400,80020670,15370,15370,15370,15370,0
|
|
20241122,100300,80020670,15370,15370,15370,15370,0
|
|
20241122,100200,80020670,15370,15370,15370,15370,0
|
|
20241122,100100,80020670,15370,15370,15370,15370,0
|
|
20241122,100000,80020670,15370,15370,15370,15370,0
|
|
20241122,095900,80020670,15370,15370,15370,15370,0
|
|
20241122,095800,80020670,15370,15370,15370,15370,2
|
|
20241122,095700,79989930,15370,15370,15370,15370,0
|
|
20241122,095600,79989930,15370,15370,15370,15370,0
|
|
20241122,095500,79989930,15370,15370,15370,15370,0
|
|
20241122,095400,79989930,15370,15370,15370,15370,0
|
|
20241122,095300,79989930,15370,15370,15370,15370,2
|
|
20241122,095200,79959190,15370,15440,15440,15350,551
|
|
20241122,095100,71495590,15490,15490,15490,15490,0
|
|
20241122,095000,71495590,15490,15490,15490,15490,0
|
|
20241122,094900,71495590,15490,15490,15490,15490,0
|
|
20241122,094800,71495590,15490,15460,15490,15460,15
|
|
20241122,094700,71263620,15360,15400,15400,15360,529
|
|
20241122,094600,63136460,15490,15490,15490,15490,0
|
|
20241122,094500,63136460,15490,15490,15490,15490,1
|
|
20241122,094400,63120970,15490,15490,15490,15490,3
|
|
20241122,094300,63074500,15490,15490,15490,15490,6
|
|
20241122,094200,62981560,15490,15400,15490,15400,3
|
|
20241122,094100,62935180,15400,15500,15500,15400,3
|
|
20241122,094000,62888780,15500,15500,15500,15500,0
|
|
20241122,093900,62888780,15500,15390,15560,15390,18
|
|
20241122,093800,62609990,15490,15490,15490,15490,1
|
|
20241122,093700,62594500,15400,15430,15430,15400,46
|
|
20241122,093600,61885530,15400,15400,15400,15400,0
|
|
20241122,093500,61885530,15400,15400,15400,15400,0
|
|
20241122,093400,61885530,15400,15460,15460,15370,23
|
|
20241122,093300,61531350,15410,15410,15410,15410,81
|
|
20241122,093200,60283140,15410,15410,15410,15410,3
|
|
20241122,093100,60236910,15410,15410,15410,15410,0
|
|
20241122,093000,60236910,15410,15500,15500,15410,18
|
|
20241122,092900,59958560,15500,15500,15500,15500,5
|
|
20241122,092800,59881060,15550,15550,15550,15550,0
|
|
20241122,092700,59881060,15550,15550,15550,15550,1
|
|
20241122,092600,59865510,15590,15500,15590,15320,99
|
|
20241122,092500,58343510,15500,15500,15500,15500,21
|
|
20241122,092400,58018010,15550,15550,15550,15550,0
|
|
20241122,092300,58018010,15550,15550,15550,15550,1
|
|
20241122,092200,58002460,15500,15570,15570,15500,6
|
|
20241122,092100,57909280,15570,15600,15600,15570,33
|
|
20241122,092000,57395320,15600,15640,15640,15600,35
|
|
20241122,091900,56849080,15600,15600,15630,15600,17
|
|
20241122,091800,56583800,15600,15550,15600,15550,797
|
|
20241122,091700,44168730,15550,15520,15550,15520,378
|
|
20241122,091600,38292510,15510,15500,15510,15500,263
|
|
20241122,091500,34216000,15500,15490,15500,15490,2
|
|
20241122,091400,34185010,15480,15480,15480,15480,492
|
|
20241122,091300,26568850,15480,15480,15480,15480,3
|
|
20241122,091200,26522410,15480,15480,15480,15480,0
|
|
20241122,091100,26522410,15480,15450,15480,15450,614
|
|
20241122,091000,17028320,15450,15410,15450,15410,125
|
|
20241122,090900,15100070,15410,15390,15410,15390,9
|
|
20241122,090800,14961430,15400,15400,15400,15400,0
|
|
20241122,090700,14961430,15400,15360,15400,15360,164
|
|
20241122,090600,12437410,15360,15350,15360,15350,30
|
|
20241122,090500,11976650,15350,15280,15350,15280,400
|
|
20241122,090400,5856570,15270,15290,15290,15270,259
|
|
20241122,090300,1898860,15290,15290,15290,15290,0
|
|
20241122,090200,1898860,15290,15320,15320,15280,24
|
|
20241122,090100,1532000,15320,15320,15320,15320,0
|
|
20241122,090000,1532000,15320,15320,15320,15320,100
|