719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,205600,7826621930,4115,4115,4115,4115,35818
|
|
20241101,205500,7826621930,4115,4115,4115,4115,0
|
|
20241101,205400,7826621930,4115,4115,4115,4115,0
|
|
20241101,205300,7826621930,4115,4115,4115,4115,0
|
|
20241101,205200,7826621930,4115,4115,4115,4115,0
|
|
20241101,205100,7826621930,4115,4115,4115,4115,0
|
|
20241101,205000,7826621930,4115,4115,4115,4115,0
|
|
20241101,204900,7826621930,4115,4115,4115,4115,0
|
|
20241101,204800,7826621930,4115,4115,4115,4115,0
|
|
20241101,204700,7826621930,4115,4115,4115,4115,0
|
|
20241101,204600,7826621930,4115,4115,4115,4115,0
|
|
20241101,204500,7826621930,4115,4115,4115,4115,0
|
|
20241101,204400,7826621930,4115,4115,4115,4115,0
|
|
20241101,204300,7826621930,4115,4115,4115,4115,0
|
|
20241101,204200,7826621930,4115,4115,4115,4115,0
|
|
20241101,204100,7826621930,4115,4115,4115,4115,0
|
|
20241101,204000,7826621930,4115,4115,4115,4115,0
|
|
20241101,203900,7826621930,4115,4115,4115,4115,0
|
|
20241101,203800,7826621930,4115,4115,4115,4115,0
|
|
20241101,203700,7826621930,4115,4115,4115,4115,0
|
|
20241101,203600,7826621930,4115,4115,4115,4115,0
|
|
20241101,203500,7826621930,4115,4115,4115,4115,0
|
|
20241101,203400,7826621930,4115,4115,4115,4115,0
|
|
20241101,203300,7826621930,4115,4115,4115,4115,0
|
|
20241101,203200,7826621930,4115,4115,4115,4115,0
|
|
20241101,203100,7826621930,4115,4115,4115,4115,0
|
|
20241101,203000,7826621930,4115,4115,4115,4115,0
|
|
20241101,202900,7826621930,4115,4115,4115,4115,0
|
|
20241101,202800,7826621930,4115,4115,4115,4115,0
|
|
20241101,202700,7826621930,4115,4115,4115,4115,0
|
|
20241101,202600,7826621930,4115,4115,4115,4115,35818
|
|
20241101,202500,7826621930,4115,4115,4115,4115,0
|
|
20241101,202400,7826621930,4115,4115,4115,4115,0
|
|
20241101,202300,7826621930,4115,4115,4115,4115,0
|
|
20241101,202200,7826621930,4115,4115,4115,4115,0
|
|
20241101,202100,7826621930,4115,4115,4115,4115,0
|
|
20241101,202000,7826621930,4115,4115,4115,4115,0
|
|
20241101,201900,7826621930,4115,4115,4115,4115,0
|
|
20241101,201800,7826621930,4115,4115,4115,4115,0
|
|
20241101,201700,7826621930,4115,4115,4115,4115,0
|
|
20241101,201600,7826621930,4115,4115,4115,4115,0
|
|
20241101,201500,7826621930,4115,4115,4115,4115,0
|
|
20241101,201400,7826621930,4115,4115,4115,4115,0
|
|
20241101,201300,7826621930,4115,4115,4115,4115,0
|
|
20241101,201200,7826621930,4115,4115,4115,4115,0
|
|
20241101,201100,7826621930,4115,4115,4115,4115,0
|
|
20241101,201000,7826621930,4115,4115,4115,4115,0
|
|
20241101,200900,7826621930,4115,4115,4115,4115,0
|
|
20241101,200800,7826621930,4115,4115,4115,4115,0
|
|
20241101,200700,7826621930,4115,4115,4115,4115,0
|
|
20241101,200600,7826621930,4115,4115,4115,4115,0
|
|
20241101,200500,7826621930,4115,4115,4115,4115,0
|
|
20241101,200400,7826621930,4115,4115,4115,4115,0
|
|
20241101,200300,7826621930,4115,4115,4115,4115,0
|
|
20241101,200200,7826621930,4115,4115,4115,4115,0
|
|
20241101,200100,7826621930,4115,4115,4115,4115,0
|
|
20241101,200000,7826621930,4115,4115,4115,4115,0
|
|
20241101,195900,7826621930,4115,4115,4115,4115,0
|
|
20241101,195800,7826621930,4115,4115,4115,4115,0
|
|
20241101,195700,7826621930,4115,4115,4115,4115,0
|
|
20241101,195600,7826621930,4115,4115,4115,4115,35818
|
|
20241101,195500,7826621930,4115,4115,4115,4115,0
|
|
20241101,195400,7826621930,4115,4115,4115,4115,0
|
|
20241101,195300,7826621930,4115,4115,4115,4115,0
|
|
20241101,195200,7826621930,4115,4115,4115,4115,0
|
|
20241101,195100,7826621930,4115,4115,4115,4115,0
|
|
20241101,195000,7826621930,4115,4115,4115,4115,0
|
|
20241101,194900,7826621930,4115,4115,4115,4115,0
|
|
20241101,194800,7826621930,4115,4115,4115,4115,0
|
|
20241101,194700,7826621930,4115,4115,4115,4115,0
|
|
20241101,194600,7826621930,4115,4115,4115,4115,0
|
|
20241101,194500,7826621930,4115,4115,4115,4115,0
|
|
20241101,194400,7826621930,4115,4115,4115,4115,0
|
|
20241101,194300,7826621930,4115,4115,4115,4115,0
|
|
20241101,194200,7826621930,4115,4115,4115,4115,0
|
|
20241101,194100,7826621930,4115,4115,4115,4115,0
|
|
20241101,194000,7826621930,4115,4115,4115,4115,0
|
|
20241101,193900,7826621930,4115,4115,4115,4115,0
|
|
20241101,193800,7826621930,4115,4115,4115,4115,0
|
|
20241101,193700,7826621930,4115,4115,4115,4115,0
|
|
20241101,193600,7826621930,4115,4115,4115,4115,0
|
|
20241101,193500,7826621930,4115,4115,4115,4115,0
|
|
20241101,193400,7826621930,4115,4115,4115,4115,0
|
|
20241101,193300,7826621930,4115,4115,4115,4115,0
|
|
20241101,193200,7826621930,4115,4115,4115,4115,0
|
|
20241101,193100,7826621930,4115,4115,4115,4115,0
|
|
20241101,193000,7826621930,4115,4115,4115,4115,0
|
|
20241101,192900,7826621930,4115,4115,4115,4115,0
|
|
20241101,192800,7826621930,4115,4115,4115,4115,0
|
|
20241101,192700,7826621930,4115,4115,4115,4115,0
|
|
20241101,192600,7826621930,4115,4115,4115,4115,35818
|
|
20241101,192500,7826621930,4115,4115,4115,4115,0
|
|
20241101,192400,7826621930,4115,4115,4115,4115,0
|
|
20241101,192300,7826621930,4115,4115,4115,4115,0
|
|
20241101,192200,7826621930,4115,4115,4115,4115,0
|
|
20241101,192100,7826621930,4115,4115,4115,4115,0
|
|
20241101,192000,7826621930,4115,4115,4115,4115,0
|
|
20241101,191900,7826621930,4115,4115,4115,4115,0
|
|
20241101,191800,7826621930,4115,4115,4115,4115,0
|
|
20241101,191700,7826621930,4115,4115,4115,4115,0
|
|
20241101,191600,7826621930,4115,4115,4115,4115,0
|
|
20241101,191500,7826621930,4115,4115,4115,4115,0
|
|
20241101,191400,7826621930,4115,4115,4115,4115,0
|
|
20241101,191300,7826621930,4115,4115,4115,4115,0
|
|
20241101,191200,7826621930,4115,4115,4115,4115,0
|
|
20241101,191100,7826621930,4115,4115,4115,4115,0
|
|
20241101,191000,7826621930,4115,4115,4115,4115,0
|
|
20241101,190900,7826621930,4115,4115,4115,4115,0
|
|
20241101,190800,7826621930,4115,4115,4115,4115,0
|
|
20241101,190700,7826621930,4115,4115,4115,4115,0
|
|
20241101,190600,7826621930,4115,4115,4115,4115,0
|
|
20241101,190500,7826621930,4115,4115,4115,4115,0
|
|
20241101,190400,7826621930,4115,4115,4115,4115,0
|
|
20241101,190300,7826621930,4115,4115,4115,4115,0
|
|
20241101,190200,7826621930,4115,4115,4115,4115,0
|
|
20241101,190100,7826621930,4115,4115,4115,4115,0
|
|
20241101,190000,7826621930,4115,4115,4115,4115,0
|
|
20241101,185900,7826621930,4115,4115,4115,4115,0
|
|
20241101,185800,7826621930,4115,4115,4115,4115,0
|
|
20241101,185700,7826621930,4115,4115,4115,4115,0
|
|
20241101,185600,7826621930,4115,4115,4115,4115,35818
|
|
20241101,185500,7826621930,4115,4115,4115,4115,0
|
|
20241101,185400,7826621930,4115,4115,4115,4115,0
|
|
20241101,185300,7826621930,4115,4115,4115,4115,0
|
|
20241101,185200,7826621930,4115,4115,4115,4115,0
|
|
20241101,185100,7826621930,4115,4115,4115,4115,0
|
|
20241101,185000,7826621930,4115,4115,4115,4115,0
|
|
20241101,184900,7826621930,4115,4115,4115,4115,0
|
|
20241101,184800,7826621930,4115,4115,4115,4115,0
|
|
20241101,184700,7826621930,4115,4115,4115,4115,0
|
|
20241101,184600,7826621930,4115,4115,4115,4115,0
|
|
20241101,184500,7826621930,4115,4115,4115,4115,0
|
|
20241101,184400,7826621930,4115,4115,4115,4115,0
|
|
20241101,184300,7826621930,4115,4115,4115,4115,0
|
|
20241101,184200,7826621930,4115,4115,4115,4115,0
|
|
20241101,184100,7826621930,4115,4115,4115,4115,0
|
|
20241101,184000,7826621930,4115,4115,4115,4115,0
|
|
20241101,183900,7826621930,4115,4115,4115,4115,0
|
|
20241101,183800,7826621930,4115,4115,4115,4115,0
|
|
20241101,183700,7826621930,4115,4115,4115,4115,0
|
|
20241101,183600,7826621930,4115,4115,4115,4115,0
|
|
20241101,183500,7826621930,4115,4115,4115,4115,0
|
|
20241101,183400,7826621930,4115,4115,4115,4115,0
|
|
20241101,183300,7826621930,4115,4115,4115,4115,0
|
|
20241101,183200,7826621930,4115,4115,4115,4115,0
|
|
20241101,183100,7826621930,4115,4115,4115,4115,0
|
|
20241101,183000,7826621930,4115,4115,4115,4115,0
|
|
20241101,182900,7826621930,4115,4115,4115,4115,0
|
|
20241101,182800,7826621930,4115,4115,4115,4115,0
|
|
20241101,182700,7826621930,4115,4115,4115,4115,0
|
|
20241101,182600,7826621930,4115,4115,4115,4115,35818
|
|
20241101,182500,7826621930,4115,4115,4115,4115,0
|
|
20241101,182400,7826621930,4115,4115,4115,4115,0
|
|
20241101,182300,7826621930,4115,4115,4115,4115,0
|
|
20241101,182200,7826621930,4115,4115,4115,4115,0
|
|
20241101,182100,7826621930,4115,4115,4115,4115,0
|
|
20241101,182000,7826621930,4115,4115,4115,4115,0
|
|
20241101,181900,7826621930,4115,4115,4115,4115,0
|
|
20241101,181800,7826621930,4115,4115,4115,4115,0
|
|
20241101,181700,7826621930,4115,4115,4115,4115,0
|
|
20241101,181600,7826621930,4115,4115,4115,4115,0
|
|
20241101,181500,7826621930,4115,4115,4115,4115,0
|
|
20241101,181400,7826621930,4115,4115,4115,4115,0
|
|
20241101,181300,7826621930,4115,4115,4115,4115,0
|
|
20241101,181200,7826621930,4115,4115,4115,4115,0
|
|
20241101,181100,7826621930,4115,4115,4115,4115,0
|
|
20241101,181000,7826621930,4115,4115,4115,4115,0
|
|
20241101,180900,7826621930,4115,4115,4115,4115,0
|
|
20241101,180800,7826621930,4115,4115,4115,4115,0
|
|
20241101,180700,7826621930,4115,4115,4115,4115,0
|
|
20241101,180600,7826621930,4115,4115,4115,4115,0
|
|
20241101,180500,7826621930,4115,4115,4115,4115,0
|
|
20241101,180400,7826621930,4115,4115,4115,4115,0
|
|
20241101,180300,7826621930,4115,4115,4115,4115,0
|
|
20241101,180200,7826621930,4115,4115,4115,4115,0
|
|
20241101,180100,7826621930,4115,4115,4115,4115,0
|
|
20241101,180000,7826621930,4115,4115,4115,4115,0
|
|
20241101,175900,7826621930,4115,4115,4115,4115,0
|
|
20241101,175800,7826621930,4115,4115,4115,4115,0
|
|
20241101,175700,7826621930,4115,4115,4115,4115,0
|
|
20241101,175600,7826621930,4115,4115,4115,4115,35818
|
|
20241101,175500,7826621930,4115,4115,4115,4115,0
|
|
20241101,175400,7826621930,4115,4115,4115,4115,0
|
|
20241101,175300,7826621930,4115,4115,4115,4115,0
|
|
20241101,175200,7826621930,4115,4115,4115,4115,0
|
|
20241101,175100,7826621930,4115,4115,4115,4115,0
|
|
20241101,175000,7826621930,4115,4115,4115,4115,0
|
|
20241101,174900,7826621930,4115,4115,4115,4115,0
|
|
20241101,174800,7826621930,4115,4115,4115,4115,0
|
|
20241101,174700,7826621930,4115,4115,4115,4115,0
|
|
20241101,174600,7826621930,4115,4115,4115,4115,0
|
|
20241101,174500,7826621930,4115,4115,4115,4115,0
|
|
20241101,174400,7826621930,4115,4115,4115,4115,0
|
|
20241101,174300,7826621930,4115,4115,4115,4115,0
|
|
20241101,174200,7826621930,4115,4115,4115,4115,0
|
|
20241101,174100,7826621930,4115,4115,4115,4115,0
|
|
20241101,174000,7826621930,4115,4115,4115,4115,0
|
|
20241101,173900,7826621930,4115,4115,4115,4115,0
|
|
20241101,173800,7826621930,4115,4115,4115,4115,0
|
|
20241101,173700,7826621930,4115,4115,4115,4115,0
|
|
20241101,173600,7826621930,4115,4115,4115,4115,0
|
|
20241101,173500,7826621930,4115,4115,4115,4115,0
|
|
20241101,173400,7826621930,4115,4115,4115,4115,0
|
|
20241101,173300,7826621930,4115,4115,4115,4115,0
|
|
20241101,173200,7826621930,4115,4115,4115,4115,0
|
|
20241101,173100,7826621930,4115,4115,4115,4115,0
|
|
20241101,173000,7826621930,4115,4115,4115,4115,0
|
|
20241101,172900,7826621930,4115,4115,4115,4115,0
|
|
20241101,172800,7826621930,4115,4115,4115,4115,0
|
|
20241101,172700,7826621930,4115,4115,4115,4115,0
|
|
20241101,172600,7826621930,4115,4115,4115,4115,35818
|
|
20241101,172500,7826621930,4115,4115,4115,4115,0
|
|
20241101,172400,7826621930,4115,4115,4115,4115,0
|
|
20241101,172300,7826621930,4115,4115,4115,4115,0
|
|
20241101,172200,7826621930,4115,4115,4115,4115,0
|
|
20241101,172100,7826621930,4115,4115,4115,4115,0
|
|
20241101,172000,7826621930,4115,4115,4115,4115,0
|
|
20241101,171900,7826621930,4115,4115,4115,4115,0
|
|
20241101,171800,7826621930,4115,4115,4115,4115,0
|
|
20241101,171700,7826621930,4115,4115,4115,4115,0
|
|
20241101,171600,7826621930,4115,4115,4115,4115,0
|
|
20241101,171500,7826621930,4115,4115,4115,4115,0
|
|
20241101,171400,7826621930,4115,4115,4115,4115,0
|
|
20241101,171300,7826621930,4115,4115,4115,4115,0
|
|
20241101,171200,7826621930,4115,4115,4115,4115,0
|
|
20241101,171100,7826621930,4115,4115,4115,4115,0
|
|
20241101,171000,7826621930,4115,4115,4115,4115,0
|
|
20241101,170900,7826621930,4115,4115,4115,4115,0
|
|
20241101,170800,7826621930,4115,4115,4115,4115,0
|
|
20241101,170700,7826621930,4115,4115,4115,4115,0
|
|
20241101,170600,7826621930,4115,4115,4115,4115,0
|
|
20241101,170500,7826621930,4115,4115,4115,4115,0
|
|
20241101,170400,7826621930,4115,4115,4115,4115,0
|
|
20241101,170300,7826621930,4115,4115,4115,4115,0
|
|
20241101,170200,7826621930,4115,4115,4115,4115,0
|
|
20241101,170100,7826621930,4115,4115,4115,4115,0
|
|
20241101,170000,7826621930,4115,4115,4115,4115,0
|
|
20241101,165900,7826621930,4115,4115,4115,4115,0
|
|
20241101,165800,7826621930,4115,4115,4115,4115,0
|
|
20241101,165700,7826621930,4115,4115,4115,4115,0
|
|
20241101,165600,7826621930,4115,4115,4115,4115,35818
|
|
20241101,165500,7826621930,4115,4115,4115,4115,0
|
|
20241101,165400,7826621930,4115,4115,4115,4115,0
|
|
20241101,165300,7826621930,4115,4115,4115,4115,0
|
|
20241101,165200,7826621930,4115,4115,4115,4115,0
|
|
20241101,165100,7826621930,4115,4115,4115,4115,0
|
|
20241101,165000,7826621930,4115,4115,4115,4115,0
|
|
20241101,164900,7826621930,4115,4115,4115,4115,0
|
|
20241101,164800,7826621930,4115,4115,4115,4115,0
|
|
20241101,164700,7826621930,4115,4115,4115,4115,0
|
|
20241101,164600,7826621930,4115,4115,4115,4115,0
|
|
20241101,164500,7826621930,4115,4115,4115,4115,0
|
|
20241101,164400,7826621930,4115,4115,4115,4115,0
|
|
20241101,164300,7826621930,4115,4115,4115,4115,0
|
|
20241101,164200,7826621930,4115,4115,4115,4115,0
|
|
20241101,164100,7826621930,4115,4115,4115,4115,0
|
|
20241101,164000,7826621930,4115,4115,4115,4115,0
|
|
20241101,163900,7826621930,4115,4115,4115,4115,0
|
|
20241101,163800,7826621930,4115,4115,4115,4115,0
|
|
20241101,163700,7826621930,4115,4115,4115,4115,0
|
|
20241101,163600,7826621930,4115,4115,4115,4115,0
|
|
20241101,163500,7826621930,4115,4115,4115,4115,0
|
|
20241101,163400,7826621930,4115,4115,4115,4115,0
|
|
20241101,163300,7826621930,4115,4115,4115,4115,0
|
|
20241101,163200,7826621930,4115,4115,4115,4115,0
|
|
20241101,163100,7826621930,4115,4115,4115,4115,0
|
|
20241101,163000,7826621930,4115,4115,4115,4115,0
|
|
20241101,162900,7826621930,4115,4115,4115,4115,0
|
|
20241101,162800,7826621930,4115,4115,4115,4115,0
|
|
20241101,162700,7826621930,4115,4115,4115,4115,0
|
|
20241101,162600,7826621930,4115,4115,4115,4115,35818
|
|
20241101,162500,7826621930,4115,4115,4115,4115,0
|
|
20241101,162400,7826621930,4115,4115,4115,4115,0
|
|
20241101,162300,7826621930,4115,4115,4115,4115,0
|
|
20241101,162200,7826621930,4115,4115,4115,4115,0
|
|
20241101,162100,7826621930,4115,4115,4115,4115,0
|
|
20241101,162000,7826621930,4115,4115,4115,4115,0
|
|
20241101,161900,7826621930,4115,4115,4115,4115,0
|
|
20241101,161800,7826621930,4115,4115,4115,4115,0
|
|
20241101,161700,7826621930,4115,4115,4115,4115,0
|
|
20241101,161600,7826621930,4115,4115,4115,4115,0
|
|
20241101,161500,7826621930,4115,4115,4115,4115,0
|
|
20241101,161400,7826621930,4115,4115,4115,4115,0
|
|
20241101,161300,7826621930,4115,4115,4115,4115,0
|
|
20241101,161200,7826621930,4115,4115,4115,4115,0
|
|
20241101,161100,7826621930,4115,4115,4115,4115,0
|
|
20241101,161000,7826621930,4115,4115,4115,4115,0
|
|
20241101,160900,7826621930,4115,4115,4115,4115,0
|
|
20241101,160800,7826621930,4115,4115,4115,4115,0
|
|
20241101,160700,7826621930,4115,4115,4115,4115,0
|
|
20241101,160600,7826621930,4115,4115,4115,4115,0
|
|
20241101,160500,7826621930,4115,4115,4115,4115,0
|
|
20241101,160400,7826621930,4115,4115,4115,4115,0
|
|
20241101,160300,7826621930,4115,4115,4115,4115,0
|
|
20241101,160200,7826621930,4115,4115,4115,4115,0
|
|
20241101,160100,7826621930,4115,4115,4115,4115,0
|
|
20241101,160000,7826621930,4115,4115,4115,4115,0
|
|
20241101,155900,7826621930,4115,4115,4115,4115,0
|
|
20241101,155800,7826621930,4115,4115,4115,4115,0
|
|
20241101,155700,7826621930,4115,4115,4115,4115,0
|
|
20241101,155600,7826621930,4115,4115,4115,4115,35818
|
|
20241101,155500,7826621930,4115,4115,4115,4115,0
|
|
20241101,155400,7826621930,4115,4115,4115,4115,0
|
|
20241101,155300,7826621930,4115,4115,4115,4115,0
|
|
20241101,155200,7826621930,4115,4115,4115,4115,0
|
|
20241101,155100,7826621930,4115,4115,4115,4115,0
|
|
20241101,155000,7826621930,4115,4115,4115,4115,0
|
|
20241101,154900,7826621930,4115,4115,4115,4115,0
|
|
20241101,154800,7826621930,4115,4115,4115,4115,0
|
|
20241101,154700,7826621930,4115,4115,4115,4115,0
|
|
20241101,154600,7826621930,4115,4115,4115,4115,0
|
|
20241101,154500,7826621930,4115,4115,4115,4115,0
|
|
20241101,154400,7826621930,4115,4115,4115,4115,0
|
|
20241101,154300,7826621930,4115,4115,4115,4115,0
|
|
20241101,154200,7826621930,4115,4115,4115,4115,0
|
|
20241101,154100,7826621930,4115,4115,4115,4115,0
|
|
20241101,154000,7826621930,4115,4115,4115,4115,0
|
|
20241101,153900,7826621930,4115,4115,4115,4115,0
|
|
20241101,153800,7826621930,4115,4115,4115,4115,0
|
|
20241101,153700,7826621930,4115,4115,4115,4115,0
|
|
20241101,153600,7826621930,4115,4115,4115,4115,0
|
|
20241101,153500,7826621930,4115,4115,4115,4115,0
|
|
20241101,153400,7826621930,4115,4115,4115,4115,0
|
|
20241101,153300,7826621930,4115,4115,4115,4115,0
|
|
20241101,153200,7826621930,4115,4115,4115,4115,0
|
|
20241101,153100,7826621930,4115,4115,4115,4115,0
|
|
20241101,153000,7826621930,4115,4115,4115,4115,35818
|
|
20241101,152900,7679230860,4140,4140,4140,4140,0
|
|
20241101,152800,7679230860,4140,4140,4140,4140,0
|
|
20241101,152700,7679230860,4140,4140,4140,4140,0
|
|
20241101,152600,7679230860,4140,4140,4140,4140,0
|
|
20241101,152500,7679230860,4140,4140,4140,4140,0
|
|
20241101,152400,7679230860,4140,4140,4140,4140,0
|
|
20241101,152300,7679230860,4140,4140,4140,4140,0
|
|
20241101,152200,7679230860,4140,4140,4140,4140,0
|
|
20241101,152100,7679230860,4140,4140,4140,4140,0
|
|
20241101,152000,7679230860,4140,4140,4140,4140,0
|
|
20241101,151900,7679230860,4140,4140,4145,4135,3142
|
|
20241101,151800,7666229270,4140,4130,4140,4130,5612
|
|
20241101,151700,7643023200,4135,4145,4145,4130,4324
|
|
20241101,151600,7625134255,4150,4120,4155,4120,77079
|
|
20241101,151500,7307511490,4115,4120,4140,4105,21754
|
|
20241101,151400,7217862395,4105,4155,4160,4105,30638
|
|
20241101,151300,7091415255,4150,4140,4160,4140,3427
|
|
20241101,151200,7077193510,4145,4135,4150,4130,6738
|
|
20241101,151100,7049326725,4155,4150,4155,4140,13581
|
|
20241101,151000,6993058565,4155,4150,4155,4140,5029
|
|
20241101,150900,6972211285,4145,4145,4155,4140,6759
|
|
20241101,150800,6944191885,4145,4150,4150,4145,3962
|
|
20241101,150700,6927763725,4150,4155,4160,4145,4562
|
|
20241101,150600,6908819700,4160,4155,4160,4150,4162
|
|
20241101,150500,6891525890,4150,4155,4160,4145,13488
|
|
20241101,150400,6835565355,4160,4175,4175,4160,3691
|
|
20241101,150300,6820185330,4175,4175,4175,4170,5208
|
|
20241101,150200,6798453710,4175,4185,4195,4175,5459
|
|
20241101,150100,6775626450,4190,4200,4200,4190,979
|
|
20241101,150000,6771523310,4195,4195,4205,4195,1012
|
|
20241101,145900,6767277170,4190,4195,4195,4180,3723
|
|
20241101,145800,6751696820,4190,4200,4200,4190,2738
|
|
20241101,145700,6740222380,4200,4190,4210,4190,6052
|
|
20241101,145600,6714812390,4190,4200,4200,4190,5023
|
|
20241101,145500,6693754135,4195,4195,4195,4195,3938
|
|
20241101,145400,6677234225,4195,4185,4200,4180,6666
|
|
20241101,145300,6649299750,4185,4195,4195,4180,2967
|
|
20241101,145200,6636874955,4200,4200,4220,4190,3957
|
|
20241101,145100,6620242665,4200,4200,4205,4200,4327
|
|
20241101,145000,6602068700,4195,4205,4205,4195,1951
|
|
20241101,144900,6593875475,4205,4210,4215,4200,5891
|
|
20241101,144800,6569104150,4205,4200,4205,4200,4242
|
|
20241101,144700,6551283750,4205,4215,4215,4205,3058
|
|
20241101,144600,6538406065,4215,4225,4225,4210,2979
|
|
20241101,144500,6525852175,4225,4240,4240,4225,2674
|
|
20241101,144400,6514546660,4240,4225,4240,4225,3539
|
|
20241101,144300,6499579580,4225,4225,4225,4225,148
|
|
20241101,144200,6498954280,4235,4260,4260,4235,368
|
|
20241101,144100,6497392185,4260,4225,4260,4215,4279
|
|
20241101,144000,6479322180,4215,4240,4240,4215,148
|
|
20241101,143900,6478695430,4240,4240,4240,4230,5622
|
|
20241101,143800,6454888510,4240,4240,4265,4240,1977
|
|
20241101,143700,6446498045,4240,4255,4255,4235,4983
|
|
20241101,143600,6425377040,4255,4260,4260,4255,1202
|
|
20241101,143500,6420257090,4260,4260,4260,4255,674
|
|
20241101,143400,6417385855,4260,4255,4270,4255,3751
|
|
20241101,143300,6401391450,4255,4255,4260,4255,690
|
|
20241101,143200,6398455460,4255,4235,4255,4230,4206
|
|
20241101,143100,6380640660,4235,4230,4235,4230,875
|
|
20241101,143000,6376937090,4230,4225,4230,4225,26
|
|
20241101,142900,6376827115,4230,4230,4230,4225,492
|
|
20241101,142800,6374745960,4235,4205,4235,4190,2975
|
|
20241101,142700,6362258145,4205,4220,4220,4200,2872
|
|
20241101,142600,6350169475,4220,4235,4240,4220,2996
|
|
20241101,142500,6337500625,4235,4240,4240,4230,1829
|
|
20241101,142400,6329762155,4240,4225,4240,4220,1759
|
|
20241101,142300,6322323555,4225,4230,4230,4225,1945
|
|
20241101,142200,6314105445,4225,4235,4235,4225,3415
|
|
20241101,142100,6299665480,4240,4240,4240,4230,2096
|
|
20241101,142000,6290793185,4230,4265,4265,4230,3058
|
|
20241101,141900,6277827555,4260,4255,4260,4250,2275
|
|
20241101,141800,6268150780,4265,4260,4265,4255,2195
|
|
20241101,141700,6258798280,4260,4245,4270,4245,6750
|
|
20241101,141600,6230057310,4245,4235,4250,4235,7253
|
|
20241101,141500,6199284895,4235,4215,4235,4210,4082
|
|
20241101,141400,6182032780,4215,4210,4225,4205,2880
|
|
20241101,141300,6169892500,4210,4175,4210,4175,8637
|
|
20241101,141200,6133596515,4185,4200,4200,4185,466
|
|
20241101,141100,6131646290,4205,4180,4210,4180,3189
|
|
20241101,141000,6118243815,4180,4180,4180,4170,2459
|
|
20241101,140900,6107980345,4180,4180,4190,4175,1760
|
|
20241101,140800,6100621795,4175,4200,4200,4170,2111
|
|
20241101,140700,6091784065,4200,4210,4210,4190,1920
|
|
20241101,140600,6083701915,4210,4200,4210,4200,1412
|
|
20241101,140500,6077765110,4220,4200,4220,4195,3255
|
|
20241101,140400,6064075775,4200,4220,4220,4195,1174
|
|
20241101,140300,6059141800,4220,4220,4220,4210,1128
|
|
20241101,140200,6054384065,4215,4210,4215,4170,2379
|
|
20241101,140100,6044389645,4210,4215,4230,4210,1201
|
|
20241101,140000,6039322090,4210,4195,4210,4195,2143
|
|
20241101,135900,6030318230,4200,4170,4200,4165,4092
|
|
20241101,135800,6013200775,4175,4200,4200,4175,1524
|
|
20241101,135700,6006814865,4195,4200,4200,4190,3207
|
|
20241101,135600,5993370500,4200,4190,4200,4190,1913
|
|
20241101,135500,5985352640,4190,4180,4190,4180,2552
|
|
20241101,135400,5974672820,4180,4195,4195,4180,914
|
|
20241101,135300,5970847135,4195,4185,4195,4180,2041
|
|
20241101,135200,5962290540,4180,4195,4195,4180,2246
|
|
20241101,135100,5952886105,4195,4170,4195,4170,2424
|
|
20241101,135000,5942763600,4170,4190,4190,4170,1066
|
|
20241101,134900,5938316280,4190,4170,4190,4160,4526
|
|
20241101,134800,5919428815,4200,4180,4200,4175,3078
|
|
20241101,134700,5906531810,4180,4165,4190,4160,2085
|
|
20241101,134600,5897821630,4160,4175,4175,4160,3738
|
|
20241101,134500,5882256880,4175,4185,4185,4175,920
|
|
20241101,134400,5878406750,4185,4165,4185,4155,2005
|
|
20241101,134300,5870053235,4155,4170,4170,4155,1382
|
|
20241101,134200,5864296240,4170,4165,4170,4150,4352
|
|
20241101,134100,5846176170,4155,4175,4175,4155,2153
|
|
20241101,134000,5837216095,4175,4175,4175,4160,1690
|
|
20241101,133900,5830177740,4165,4195,4195,4165,1903
|
|
20241101,133800,5822214055,4195,4170,4195,4165,4321
|
|
20241101,133700,5804205510,4170,4180,4185,4170,3346
|
|
20241101,133600,5790227695,4185,4200,4200,4180,2893
|
|
20241101,133500,5778109310,4200,4225,4225,4200,1477
|
|
20241101,133400,5771891285,4225,4205,4235,4200,2042
|
|
20241101,133300,5763297890,4235,4240,4240,4210,591
|
|
20241101,133200,5760802485,4240,4240,4240,4240,634
|
|
20241101,133100,5758114325,4240,4230,4240,4230,5221
|
|
20241101,133000,5736000015,4230,4225,4235,4220,752
|
|
20241101,132900,5732821705,4235,4235,4240,4225,1355
|
|
20241101,132800,5727081880,4230,4245,4245,4225,1328
|
|
20241101,132700,5721461110,4245,4235,4245,4230,2120
|
|
20241101,132600,5712474920,4245,4245,4245,4215,1685
|
|
20241101,132500,5705339565,4245,4215,4245,4210,10352
|
|
20241101,132400,5661511495,4215,4215,4215,4195,564
|
|
20241101,132300,5659142320,4215,4185,4215,4185,7267
|
|
20241101,132200,5628558650,4180,4210,4210,4180,1694
|
|
20241101,132100,5621462510,4210,4215,4220,4185,5630
|
|
20241101,132000,5597835850,4215,4215,4220,4185,1737
|
|
20241101,131900,5590550845,4215,4200,4220,4200,5512
|
|
20241101,131800,5567346270,4195,4160,4200,4155,4613
|
|
20241101,131700,5548063220,4160,4150,4160,4140,4075
|
|
20241101,131600,5531140920,4140,4130,4155,4130,2220
|
|
20241101,131500,5521933875,4150,4160,4160,4125,3936
|
|
20241101,131400,5505608295,4160,4155,4165,4140,3244
|
|
20241101,131300,5492134875,4155,4140,4155,4140,536
|
|
20241101,131200,5489913660,4150,4135,4150,4130,3201
|
|
20241101,131100,5476648630,4135,4145,4150,4135,1260
|
|
20241101,131000,5471433230,4150,4155,4155,4145,685
|
|
20241101,130900,5468591500,4155,4155,4155,4150,1587
|
|
20241101,130800,5462002980,4165,4160,4175,4150,1035
|
|
20241101,130700,5457701755,4160,4130,4160,4130,1791
|
|
20241101,130600,5450278165,4160,4175,4175,4110,30358
|
|
20241101,130500,5324516450,4175,4190,4190,4175,15390
|
|
20241101,130400,5260197155,4185,4200,4205,4185,12171
|
|
20241101,130300,5209227090,4185,4190,4190,4185,5300
|
|
20241101,130200,5187045590,4185,4200,4200,4185,5000
|
|
20241101,130100,5166090270,4200,4195,4200,4195,1487
|
|
20241101,130000,5159846335,4200,4200,4200,4200,20
|
|
20241101,125900,5159762335,4205,4195,4205,4190,2011
|
|
20241101,125800,5151321230,4190,4185,4190,4185,5138
|
|
20241101,125700,5129795385,4190,4190,4195,4185,2264
|
|
20241101,125600,5120309625,4200,4195,4205,4190,849
|
|
20241101,125500,5116749655,4190,4195,4195,4190,228
|
|
20241101,125400,5115794195,4195,4200,4200,4195,984
|
|
20241101,125300,5111665515,4200,4210,4210,4200,1068
|
|
20241101,125200,5107178125,4210,4210,4210,4210,57
|
|
20241101,125100,5106938155,4220,4205,4220,4200,1895
|
|
20241101,125000,5098966695,4210,4205,4210,4205,727
|
|
20241101,124900,5095909440,4210,4210,4215,4210,600
|
|
20241101,124800,5093383405,4210,4215,4215,4205,973
|
|
20241101,124700,5089286160,4215,4215,4215,4210,817
|
|
20241101,124600,5085845955,4210,4210,4215,4210,486
|
|
20241101,124500,5083799890,4215,4215,4215,4210,905
|
|
20241101,124400,5079987200,4225,4220,4225,4210,6816
|
|
20241101,124300,5051274460,4220,4220,4220,4220,180
|
|
20241101,124200,5050514860,4215,4215,4220,4215,486
|
|
20241101,124100,5048466020,4220,4225,4225,4220,151
|
|
20241101,124000,5047828675,4225,4225,4230,4225,206
|
|
20241101,123900,5046958315,4230,4215,4230,4215,767
|
|
20241101,123800,5043723190,4220,4220,4220,4220,611
|
|
20241101,123700,5041144770,4225,4220,4225,4220,739
|
|
20241101,123600,5038024160,4225,4230,4230,4225,215
|
|
20241101,123500,5037115645,4230,4235,4235,4230,1147
|
|
20241101,123400,5032263815,4235,4245,4245,4235,305
|
|
20241101,123300,5030972130,4240,4230,4240,4230,740
|
|
20241101,123200,5027839390,4235,4235,4235,4235,3372
|
|
20241101,123100,5013558970,4240,4240,4240,4235,168
|
|
20241101,123000,5012846930,4245,4245,4245,4245,250
|
|
20241101,122900,5011785680,4255,4245,4255,4235,1258
|
|
20241101,122800,5006452985,4245,4245,4245,4245,1365
|
|
20241101,122700,5000658560,4245,4245,4250,4245,739
|
|
20241101,122600,4997521000,4245,4240,4245,4240,1497
|
|
20241101,122500,4991167515,4240,4235,4240,4235,790
|
|
20241101,122400,4987820045,4230,4230,4235,4230,979
|
|
20241101,122300,4983678870,4225,4230,4230,4220,891
|
|
20241101,122200,4979914725,4235,4225,4235,4225,201
|
|
20241101,122100,4979065490,4225,4225,4225,4220,844
|
|
20241101,122000,4975500255,4225,4230,4230,4220,613
|
|
20241101,121900,4972909935,4230,4220,4230,4220,407
|
|
20241101,121800,4971188545,4225,4220,4230,4215,1664
|
|
20241101,121700,4964168230,4220,4255,4255,4200,41602
|
|
20241101,121600,4789150985,4255,4260,4260,4255,651
|
|
20241101,121500,4786378195,4260,4275,4275,4260,16
|
|
20241101,121400,4786310015,4275,4265,4275,4265,1512
|
|
20241101,121300,4779861105,4265,4275,4275,4265,241
|
|
20241101,121200,4778832925,4275,4270,4275,4270,564
|
|
20241101,121100,4776422260,4275,4280,4280,4275,852
|
|
20241101,121000,4772779835,4280,4295,4295,4280,1159
|
|
20241101,120900,4767814405,4300,4305,4315,4300,5528
|
|
20241101,120800,4744024280,4305,4295,4305,4275,8208
|
|
20241101,120700,4708774450,4295,4275,4305,4275,5714
|
|
20241101,120600,4684240465,4275,4285,4285,4275,503
|
|
20241101,120500,4682088850,4285,4285,4295,4280,430
|
|
20241101,120400,4680246380,4290,4290,4295,4280,1937
|
|
20241101,120300,4671937395,4290,4280,4290,4270,4420
|
|
20241101,120200,4653017100,4280,4270,4280,4265,5149
|
|
20241101,120100,4631031690,4265,4245,4265,4245,1150
|
|
20241101,120000,4626139370,4250,4250,4250,4250,1589
|
|
20241101,115900,4619386120,4250,4245,4250,4245,633
|
|
20241101,115800,4616698980,4245,4245,4245,4240,522
|
|
20241101,115700,4614485550,4245,4235,4245,4235,800
|
|
20241101,115600,4611093855,4240,4245,4245,4240,118
|
|
20241101,115500,4610593285,4245,4235,4245,4235,1226
|
|
20241101,115400,4605395900,4235,4240,4240,4235,557
|
|
20241101,115300,4603035680,4240,4240,4245,4240,758
|
|
20241101,115200,4599820010,4240,4235,4245,4235,2250
|
|
20241101,115100,4590290280,4235,4245,4245,4235,75
|
|
20241101,115000,4589972420,4250,4230,4250,4225,202
|
|
20241101,114900,4589118720,4225,4260,4260,4215,3888
|
|
20241101,114800,4572668425,4260,4270,4270,4255,2326
|
|
20241101,114700,4562766640,4265,4275,4280,4265,476
|
|
20241101,114600,4560735000,4275,4260,4275,4255,3805
|
|
20241101,114500,4544500945,4255,4265,4265,4255,41
|
|
20241101,114400,4544326290,4255,4260,4260,4250,545
|
|
20241101,114300,4542009680,4260,4265,4265,4260,1290
|
|
20241101,114200,4536512700,4265,4255,4265,4250,1276
|
|
20241101,114100,4531087295,4250,4260,4260,4250,203
|
|
20241101,114000,4530222665,4260,4255,4270,4255,767
|
|
20241101,113900,4526958865,4255,4260,4265,4250,274
|
|
20241101,113800,4525792270,4265,4265,4270,4265,791
|
|
20241101,113700,4522418605,4265,4260,4265,4260,31
|
|
20241101,113600,4522286440,4265,4270,4270,4255,1687
|
|
20241101,113500,4515107105,4260,4260,4265,4255,1976
|
|
20241101,113400,4506689365,4265,4275,4275,4265,661
|
|
20241101,113300,4503869195,4275,4280,4280,4270,392
|
|
20241101,113200,4502192345,4280,4285,4290,4280,35
|
|
20241101,113100,4502042450,4275,4290,4295,4275,2908
|
|
20241101,113000,4489579985,4295,4290,4295,4285,1269
|
|
20241101,112900,4484134405,4290,4275,4290,4275,3666
|
|
20241101,112800,4468433540,4275,4280,4280,4275,1588
|
|
20241101,112700,4461643950,4275,4285,4290,4275,445
|
|
20241101,112600,4459737870,4285,4250,4285,4245,6344
|
|
20241101,112500,4432685945,4245,4245,4250,4245,905
|
|
20241101,112400,4428844110,4240,4240,4240,4240,959
|
|
20241101,112300,4424777950,4220,4230,4250,4220,2673
|
|
20241101,112200,4413480915,4230,4240,4240,4230,784
|
|
20241101,112100,4410164175,4240,4235,4240,4235,348
|
|
20241101,112000,4408690195,4235,4240,4240,4230,162
|
|
20241101,111900,4408004080,4235,4235,4235,4230,2239
|
|
20241101,111800,4398528450,4240,4235,4240,4230,77
|
|
20241101,111700,4398202580,4235,4250,4250,4235,232
|
|
20241101,111600,4397217060,4250,4240,4250,4230,3757
|
|
20241101,111500,4381277865,4240,4240,4240,4235,1001
|
|
20241101,111400,4377034300,4225,4260,4260,4225,3665
|
|
20241101,111300,4361524745,4240,4250,4260,4240,2335
|
|
20241101,111200,4351606635,4255,4250,4260,4250,772
|
|
20241101,111100,4348323665,4245,4260,4260,4245,531
|
|
20241101,111000,4346065350,4260,4255,4260,4250,438
|
|
20241101,110900,4344203465,4255,4260,4265,4255,698
|
|
20241101,110800,4341233125,4260,4285,4285,4260,12901
|
|
20241101,110700,4286190115,4285,4260,4285,4260,1606
|
|
20241101,110600,4279332030,4270,4240,4270,4240,1110
|
|
20241101,110500,4274624105,4235,4235,4245,4235,448
|
|
20241101,110400,4272726475,4235,4250,4255,4230,1020
|
|
20241101,110300,4268401110,4255,4250,4290,4250,3327
|
|
20241101,110200,4254244685,4250,4260,4290,4250,14677
|
|
20241101,110100,4191599690,4260,4240,4265,4240,8444
|
|
20241101,110000,4155728210,4250,4215,4250,4215,11089
|
|
20241101,105900,4108736290,4215,4190,4215,4190,6694
|
|
20241101,105800,4080599795,4185,4190,4200,4185,2587
|
|
20241101,105700,4069755575,4185,4190,4190,4180,964
|
|
20241101,105600,4065720895,4190,4170,4195,4165,6687
|
|
20241101,105500,4037777265,4165,4155,4165,4135,1508
|
|
20241101,105400,4031512230,4130,4155,4155,4130,1997
|
|
20241101,105300,4023257895,4155,4140,4155,4135,363
|
|
20241101,105200,4021756495,4135,4165,4165,4135,355
|
|
20241101,105100,4020288540,4150,4160,4160,4130,5848
|
|
20241101,105000,3996021815,4160,4165,4165,4155,851
|
|
20241101,104900,3992482925,4160,4135,4160,4130,24587
|
|
20241101,104800,3890657170,4135,4120,4135,4120,6498
|
|
20241101,104700,3863850210,4125,4115,4125,4100,2760
|
|
20241101,104600,3852504500,4100,4090,4120,4085,12579
|
|
20241101,104500,3801031820,4090,4075,4090,4055,4529
|
|
20241101,104400,3782567800,4055,4055,4075,4050,13170
|
|
20241101,104300,3729118840,4050,4085,4090,4050,31657
|
|
20241101,104200,3600643815,4090,4130,4130,4085,56152
|
|
20241101,104100,3370345710,4130,4130,4130,4125,1545
|
|
20241101,104000,3363969130,4130,4130,4130,4125,5192
|
|
20241101,103900,3342546570,4130,4115,4130,4115,1958
|
|
20241101,103800,3334481385,4115,4130,4130,4115,18264
|
|
20241101,103700,3259196050,4130,4140,4140,4125,11246
|
|
20241101,103600,3212742880,4140,4140,4140,4135,1449
|
|
20241101,103500,3206744055,4135,4145,4145,4135,2921
|
|
20241101,103400,3194655630,4140,4130,4150,4130,2467
|
|
20241101,103300,3184448755,4130,4140,4150,4130,11886
|
|
20241101,103200,3135285215,4140,4155,4155,4140,4272
|
|
20241101,103100,3117552535,4155,4155,4160,4155,4762
|
|
20241101,103000,3097759400,4150,4145,4155,4145,3138
|
|
20241101,102900,3084744620,4145,4150,4150,4145,2875
|
|
20241101,102800,3072818795,4150,4145,4155,4145,543
|
|
20241101,102700,3070567820,4155,4150,4155,4140,11210
|
|
20241101,102600,3024104315,4145,4140,4150,4140,2465
|
|
20241101,102500,3013885990,4135,4155,4155,4135,16617
|
|
20241101,102400,2945042820,4155,4160,4160,4150,3252
|
|
20241101,102300,2931524125,4160,4175,4175,4160,3311
|
|
20241101,102200,2917732080,4175,4175,4175,4170,6076
|
|
20241101,102100,2892392630,4175,4185,4185,4170,1394
|
|
20241101,102000,2886569680,4180,4160,4185,4160,2083
|
|
20241101,101900,2877869840,4155,4150,4180,4150,96701
|
|
20241101,101800,2475601725,4150,4170,4175,4150,16994
|
|
20241101,101700,2404850770,4165,4170,4175,4165,2871
|
|
20241101,101600,2392874110,4165,4165,4165,4140,1801
|
|
20241101,101500,2385388920,4145,4145,4155,4135,3671
|
|
20241101,101400,2370166250,4140,4145,4160,4135,3594
|
|
20241101,101300,2355269690,4135,4165,4180,4135,30241
|
|
20241101,101200,2229784780,4170,4165,4170,4145,4263
|
|
20241101,101100,2212103170,4170,4150,4175,4140,14350
|
|
20241101,101000,2152473460,4150,4150,4155,4135,18410
|
|
20241101,100900,2076192035,4150,4160,4180,4150,17798
|
|
20241101,100800,2002171665,4140,4170,4175,4140,13765
|
|
20241101,100700,1945145730,4160,4170,4180,4140,18729
|
|
20241101,100600,1867322210,4170,4170,4180,4140,24401
|
|
20241101,100500,1765957140,4175,4190,4210,4175,22757
|
|
20241101,100400,1670700295,4190,4190,4195,4185,2688
|
|
20241101,100300,1659434310,4195,4220,4230,4195,24353
|
|
20241101,100200,1557049575,4240,4235,4240,4220,7334
|
|
20241101,100100,1526008820,4240,4240,4250,4235,15721
|
|
20241101,100000,1459302995,4245,4240,4245,4235,2820
|
|
20241101,095900,1447338110,4240,4240,4240,4225,10028
|
|
20241101,095800,1404900800,4240,4235,4250,4235,1393
|
|
20241101,095700,1398995990,4235,4250,4275,4235,33998
|
|
20241101,095600,1254459745,4255,4255,4260,4250,2308
|
|
20241101,095500,1244640060,4260,4265,4270,4255,683
|
|
20241101,095400,1241730280,4265,4270,4275,4250,1867
|
|
20241101,095300,1233763870,4265,4260,4265,4245,1254
|
|
20241101,095200,1228426565,4260,4260,4265,4245,11081
|
|
20241101,095100,1181287110,4260,4255,4260,4255,3057
|
|
20241101,095000,1168272665,4265,4275,4275,4265,1529
|
|
20241101,094900,1161747665,4280,4280,4285,4275,1391
|
|
20241101,094800,1155792365,4275,4255,4280,4255,1548
|
|
20241101,094700,1149179920,4255,4260,4260,4255,1100
|
|
20241101,094600,1144498590,4255,4275,4275,4255,1190
|
|
20241101,094500,1139426255,4265,4275,4280,4255,1283
|
|
20241101,094400,1133944655,4275,4265,4275,4255,8614
|
|
20241101,094300,1097193490,4260,4265,4270,4260,4356
|
|
20241101,094200,1078630805,4270,4285,4285,4260,11430
|
|
20241101,094100,1029848325,4285,4290,4290,4285,321
|
|
20241101,094000,1028472340,4270,4270,4270,4265,2062
|
|
20241101,093900,1019670380,4265,4275,4275,4265,1368
|
|
20241101,093800,1013824610,4285,4285,4285,4285,10
|
|
20241101,093700,1013781760,4280,4280,4300,4265,8348
|
|
20241101,093600,977997105,4280,4290,4300,4280,559
|
|
20241101,093500,975595650,4280,4290,4310,4280,4872
|
|
20241101,093400,954686015,4285,4270,4290,4260,10327
|
|
20241101,093300,910479270,4270,4280,4285,4265,5532
|
|
20241101,093200,886867460,4290,4265,4290,4265,6768
|
|
20241101,093100,857890650,4240,4280,4280,4240,30338
|
|
20241101,093000,728787250,4285,4300,4305,4275,6666
|
|
20241101,092900,700230295,4290,4310,4310,4285,1562
|
|
20241101,092800,693516325,4310,4325,4325,4285,591
|
|
20241101,092700,690981585,4325,4310,4325,4290,13652
|
|
20241101,092600,632273575,4310,4300,4310,4300,800
|
|
20241101,092500,628828575,4305,4290,4305,4290,6688
|
|
20241101,092400,600122560,4280,4305,4305,4280,5064
|
|
20241101,092300,578394965,4305,4300,4305,4295,2073
|
|
20241101,092200,569482545,4300,4305,4310,4300,1083
|
|
20241101,092100,564819805,4300,4315,4330,4300,10512
|
|
20241101,092000,519503260,4335,4325,4360,4315,289
|
|
20241101,091900,518251800,4335,4380,4390,4330,6409
|
|
20241101,091800,490346575,4380,4345,4395,4340,7990
|
|
20241101,091700,455435270,4345,4340,4350,4330,1267
|
|
20241101,091600,449934970,4350,4360,4360,4340,2448
|
|
20241101,091500,439287455,4360,4355,4360,4335,3117
|
|
20241101,091400,425759500,4350,4325,4350,4305,19152
|
|
20241101,091300,342830170,4305,4310,4335,4305,2350
|
|
20241101,091200,332661885,4310,4340,4340,4255,7812
|
|
20241101,091100,299248675,4330,4325,4330,4275,5251
|
|
20241101,091000,276671750,4330,4330,4330,4290,15030
|
|
20241101,090900,212096130,4325,4355,4355,4325,3219
|
|
20241101,090800,198145690,4360,4350,4370,4350,4500
|
|
20241101,090700,178529540,4305,4355,4390,4300,11633
|
|
20241101,090600,128036725,4360,4405,4405,4360,3377
|
|
20241101,090500,113266630,4405,4385,4405,4380,876
|
|
20241101,090400,109427700,4385,4390,4410,4385,5774
|
|
20241101,090300,84073525,4390,4410,4410,4390,1949
|
|
20241101,090200,75478635,4410,4410,4410,4410,27
|
|
20241101,090100,75359565,4375,4465,4465,4255,10513
|
|
20241101,090000,29682370,4465,4420,4465,4405,6360
|