726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,210300,8290032740,14100,14100,14100,14100,9490
|
|
20241101,210200,8290032740,14100,14100,14100,14100,0
|
|
20241101,210100,8290032740,14100,14100,14100,14100,0
|
|
20241101,210000,8290032740,14100,14100,14100,14100,0
|
|
20241101,205900,8290032740,14100,14100,14100,14100,0
|
|
20241101,205800,8290032740,14100,14100,14100,14100,0
|
|
20241101,205700,8290032740,14100,14100,14100,14100,0
|
|
20241101,205600,8290032740,14100,14100,14100,14100,0
|
|
20241101,205500,8290032740,14100,14100,14100,14100,0
|
|
20241101,205400,8290032740,14100,14100,14100,14100,0
|
|
20241101,205300,8290032740,14100,14100,14100,14100,0
|
|
20241101,205200,8290032740,14100,14100,14100,14100,0
|
|
20241101,205100,8290032740,14100,14100,14100,14100,0
|
|
20241101,205000,8290032740,14100,14100,14100,14100,0
|
|
20241101,204900,8290032740,14100,14100,14100,14100,0
|
|
20241101,204800,8290032740,14100,14100,14100,14100,0
|
|
20241101,204700,8290032740,14100,14100,14100,14100,0
|
|
20241101,204600,8290032740,14100,14100,14100,14100,0
|
|
20241101,204500,8290032740,14100,14100,14100,14100,0
|
|
20241101,204400,8290032740,14100,14100,14100,14100,0
|
|
20241101,204300,8290032740,14100,14100,14100,14100,0
|
|
20241101,204200,8290032740,14100,14100,14100,14100,0
|
|
20241101,204100,8290032740,14100,14100,14100,14100,0
|
|
20241101,204000,8290032740,14100,14100,14100,14100,0
|
|
20241101,203900,8290032740,14100,14100,14100,14100,0
|
|
20241101,203800,8290032740,14100,14100,14100,14100,0
|
|
20241101,203700,8290032740,14100,14100,14100,14100,0
|
|
20241101,203600,8290032740,14100,14100,14100,14100,0
|
|
20241101,203500,8290032740,14100,14100,14100,14100,0
|
|
20241101,203400,8290032740,14100,14100,14100,14100,0
|
|
20241101,203300,8290032740,14100,14100,14100,14100,9490
|
|
20241101,203200,8290032740,14100,14100,14100,14100,0
|
|
20241101,203100,8290032740,14100,14100,14100,14100,0
|
|
20241101,203000,8290032740,14100,14100,14100,14100,0
|
|
20241101,202900,8290032740,14100,14100,14100,14100,0
|
|
20241101,202800,8290032740,14100,14100,14100,14100,0
|
|
20241101,202700,8290032740,14100,14100,14100,14100,0
|
|
20241101,202600,8290032740,14100,14100,14100,14100,0
|
|
20241101,202500,8290032740,14100,14100,14100,14100,0
|
|
20241101,202400,8290032740,14100,14100,14100,14100,0
|
|
20241101,202300,8290032740,14100,14100,14100,14100,0
|
|
20241101,202200,8290032740,14100,14100,14100,14100,0
|
|
20241101,202100,8290032740,14100,14100,14100,14100,0
|
|
20241101,202000,8290032740,14100,14100,14100,14100,0
|
|
20241101,201900,8290032740,14100,14100,14100,14100,0
|
|
20241101,201800,8290032740,14100,14100,14100,14100,0
|
|
20241101,201700,8290032740,14100,14100,14100,14100,0
|
|
20241101,201600,8290032740,14100,14100,14100,14100,0
|
|
20241101,201500,8290032740,14100,14100,14100,14100,0
|
|
20241101,201400,8290032740,14100,14100,14100,14100,0
|
|
20241101,201300,8290032740,14100,14100,14100,14100,0
|
|
20241101,201200,8290032740,14100,14100,14100,14100,0
|
|
20241101,201100,8290032740,14100,14100,14100,14100,0
|
|
20241101,201000,8290032740,14100,14100,14100,14100,0
|
|
20241101,200900,8290032740,14100,14100,14100,14100,0
|
|
20241101,200800,8290032740,14100,14100,14100,14100,0
|
|
20241101,200700,8290032740,14100,14100,14100,14100,0
|
|
20241101,200600,8290032740,14100,14100,14100,14100,0
|
|
20241101,200500,8290032740,14100,14100,14100,14100,0
|
|
20241101,200400,8290032740,14100,14100,14100,14100,0
|
|
20241101,200300,8290032740,14100,14100,14100,14100,9490
|
|
20241101,200200,8290032740,14100,14100,14100,14100,0
|
|
20241101,200100,8290032740,14100,14100,14100,14100,0
|
|
20241101,200000,8290032740,14100,14100,14100,14100,0
|
|
20241101,195900,8290032740,14100,14100,14100,14100,0
|
|
20241101,195800,8290032740,14100,14100,14100,14100,0
|
|
20241101,195700,8290032740,14100,14100,14100,14100,0
|
|
20241101,195600,8290032740,14100,14100,14100,14100,0
|
|
20241101,195500,8290032740,14100,14100,14100,14100,0
|
|
20241101,195400,8290032740,14100,14100,14100,14100,0
|
|
20241101,195300,8290032740,14100,14100,14100,14100,0
|
|
20241101,195200,8290032740,14100,14100,14100,14100,0
|
|
20241101,195100,8290032740,14100,14100,14100,14100,0
|
|
20241101,195000,8290032740,14100,14100,14100,14100,0
|
|
20241101,194900,8290032740,14100,14100,14100,14100,0
|
|
20241101,194800,8290032740,14100,14100,14100,14100,0
|
|
20241101,194700,8290032740,14100,14100,14100,14100,0
|
|
20241101,194600,8290032740,14100,14100,14100,14100,0
|
|
20241101,194500,8290032740,14100,14100,14100,14100,0
|
|
20241101,194400,8290032740,14100,14100,14100,14100,0
|
|
20241101,194300,8290032740,14100,14100,14100,14100,0
|
|
20241101,194200,8290032740,14100,14100,14100,14100,0
|
|
20241101,194100,8290032740,14100,14100,14100,14100,0
|
|
20241101,194000,8290032740,14100,14100,14100,14100,0
|
|
20241101,193900,8290032740,14100,14100,14100,14100,0
|
|
20241101,193800,8290032740,14100,14100,14100,14100,0
|
|
20241101,193700,8290032740,14100,14100,14100,14100,0
|
|
20241101,193600,8290032740,14100,14100,14100,14100,0
|
|
20241101,193500,8290032740,14100,14100,14100,14100,0
|
|
20241101,193400,8290032740,14100,14100,14100,14100,0
|
|
20241101,193300,8290032740,14100,14100,14100,14100,9490
|
|
20241101,193200,8290032740,14100,14100,14100,14100,0
|
|
20241101,193100,8290032740,14100,14100,14100,14100,0
|
|
20241101,193000,8290032740,14100,14100,14100,14100,0
|
|
20241101,192900,8290032740,14100,14100,14100,14100,0
|
|
20241101,192800,8290032740,14100,14100,14100,14100,0
|
|
20241101,192700,8290032740,14100,14100,14100,14100,0
|
|
20241101,192600,8290032740,14100,14100,14100,14100,0
|
|
20241101,192500,8290032740,14100,14100,14100,14100,0
|
|
20241101,192400,8290032740,14100,14100,14100,14100,0
|
|
20241101,192300,8290032740,14100,14100,14100,14100,0
|
|
20241101,192200,8290032740,14100,14100,14100,14100,0
|
|
20241101,192100,8290032740,14100,14100,14100,14100,0
|
|
20241101,192000,8290032740,14100,14100,14100,14100,0
|
|
20241101,191900,8290032740,14100,14100,14100,14100,0
|
|
20241101,191800,8290032740,14100,14100,14100,14100,0
|
|
20241101,191700,8290032740,14100,14100,14100,14100,0
|
|
20241101,191600,8290032740,14100,14100,14100,14100,0
|
|
20241101,191500,8290032740,14100,14100,14100,14100,0
|
|
20241101,191400,8290032740,14100,14100,14100,14100,0
|
|
20241101,191300,8290032740,14100,14100,14100,14100,0
|
|
20241101,191200,8290032740,14100,14100,14100,14100,0
|
|
20241101,191100,8290032740,14100,14100,14100,14100,0
|
|
20241101,191000,8290032740,14100,14100,14100,14100,0
|
|
20241101,190900,8290032740,14100,14100,14100,14100,0
|
|
20241101,190800,8290032740,14100,14100,14100,14100,0
|
|
20241101,190700,8290032740,14100,14100,14100,14100,0
|
|
20241101,190600,8290032740,14100,14100,14100,14100,0
|
|
20241101,190500,8290032740,14100,14100,14100,14100,0
|
|
20241101,190400,8290032740,14100,14100,14100,14100,0
|
|
20241101,190300,8290032740,14100,14100,14100,14100,9490
|
|
20241101,190200,8290032740,14100,14100,14100,14100,0
|
|
20241101,190100,8290032740,14100,14100,14100,14100,0
|
|
20241101,190000,8290032740,14100,14100,14100,14100,0
|
|
20241101,185900,8290032740,14100,14100,14100,14100,0
|
|
20241101,185800,8290032740,14100,14100,14100,14100,0
|
|
20241101,185700,8290032740,14100,14100,14100,14100,0
|
|
20241101,185600,8290032740,14100,14100,14100,14100,0
|
|
20241101,185500,8290032740,14100,14100,14100,14100,0
|
|
20241101,185400,8290032740,14100,14100,14100,14100,0
|
|
20241101,185300,8290032740,14100,14100,14100,14100,0
|
|
20241101,185200,8290032740,14100,14100,14100,14100,0
|
|
20241101,185100,8290032740,14100,14100,14100,14100,0
|
|
20241101,185000,8290032740,14100,14100,14100,14100,0
|
|
20241101,184900,8290032740,14100,14100,14100,14100,0
|
|
20241101,184800,8290032740,14100,14100,14100,14100,0
|
|
20241101,184700,8290032740,14100,14100,14100,14100,0
|
|
20241101,184600,8290032740,14100,14100,14100,14100,0
|
|
20241101,184500,8290032740,14100,14100,14100,14100,0
|
|
20241101,184400,8290032740,14100,14100,14100,14100,0
|
|
20241101,184300,8290032740,14100,14100,14100,14100,0
|
|
20241101,184200,8290032740,14100,14100,14100,14100,0
|
|
20241101,184100,8290032740,14100,14100,14100,14100,0
|
|
20241101,184000,8290032740,14100,14100,14100,14100,0
|
|
20241101,183900,8290032740,14100,14100,14100,14100,0
|
|
20241101,183800,8290032740,14100,14100,14100,14100,0
|
|
20241101,183700,8290032740,14100,14100,14100,14100,0
|
|
20241101,183600,8290032740,14100,14100,14100,14100,0
|
|
20241101,183500,8290032740,14100,14100,14100,14100,0
|
|
20241101,183400,8290032740,14100,14100,14100,14100,0
|
|
20241101,183300,8290032740,14100,14100,14100,14100,9490
|
|
20241101,183200,8290032740,14100,14100,14100,14100,0
|
|
20241101,183100,8290032740,14100,14100,14100,14100,0
|
|
20241101,183000,8290032740,14100,14100,14100,14100,0
|
|
20241101,182900,8290032740,14100,14100,14100,14100,0
|
|
20241101,182800,8290032740,14100,14100,14100,14100,0
|
|
20241101,182700,8290032740,14100,14100,14100,14100,0
|
|
20241101,182600,8290032740,14100,14100,14100,14100,0
|
|
20241101,182500,8290032740,14100,14100,14100,14100,0
|
|
20241101,182400,8290032740,14100,14100,14100,14100,0
|
|
20241101,182300,8290032740,14100,14100,14100,14100,0
|
|
20241101,182200,8290032740,14100,14100,14100,14100,0
|
|
20241101,182100,8290032740,14100,14100,14100,14100,0
|
|
20241101,182000,8290032740,14100,14100,14100,14100,0
|
|
20241101,181900,8290032740,14100,14100,14100,14100,0
|
|
20241101,181800,8290032740,14100,14100,14100,14100,0
|
|
20241101,181700,8290032740,14100,14100,14100,14100,0
|
|
20241101,181600,8290032740,14100,14100,14100,14100,0
|
|
20241101,181500,8290032740,14100,14100,14100,14100,0
|
|
20241101,181400,8290032740,14100,14100,14100,14100,0
|
|
20241101,181300,8290032740,14100,14100,14100,14100,0
|
|
20241101,181200,8290032740,14100,14100,14100,14100,0
|
|
20241101,181100,8290032740,14100,14100,14100,14100,0
|
|
20241101,181000,8290032740,14100,14100,14100,14100,0
|
|
20241101,180900,8290032740,14100,14100,14100,14100,0
|
|
20241101,180800,8290032740,14100,14100,14100,14100,0
|
|
20241101,180700,8290032740,14100,14100,14100,14100,0
|
|
20241101,180600,8290032740,14100,14100,14100,14100,0
|
|
20241101,180500,8290032740,14100,14100,14100,14100,0
|
|
20241101,180400,8290032740,14100,14100,14100,14100,0
|
|
20241101,180300,8290032740,14100,14100,14100,14100,9490
|
|
20241101,180200,8290032740,14100,14100,14100,14100,0
|
|
20241101,180100,8290032740,14100,14100,14100,14100,0
|
|
20241101,180000,8290032740,14100,14100,14100,14100,0
|
|
20241101,175900,8290032740,14100,14100,14100,14100,0
|
|
20241101,175800,8290032740,14100,14100,14100,14100,0
|
|
20241101,175700,8290032740,14100,14100,14100,14100,0
|
|
20241101,175600,8290032740,14100,14100,14100,14100,0
|
|
20241101,175500,8290032740,14100,14100,14100,14100,0
|
|
20241101,175400,8290032740,14100,14100,14100,14100,0
|
|
20241101,175300,8290032740,14100,14100,14100,14100,0
|
|
20241101,175200,8290032740,14100,14100,14100,14100,0
|
|
20241101,175100,8290032740,14100,14100,14100,14100,0
|
|
20241101,175000,8290032740,14100,14100,14100,14100,0
|
|
20241101,174900,8290032740,14100,14100,14100,14100,0
|
|
20241101,174800,8290032740,14100,14100,14100,14100,0
|
|
20241101,174700,8290032740,14100,14100,14100,14100,0
|
|
20241101,174600,8290032740,14100,14100,14100,14100,0
|
|
20241101,174500,8290032740,14100,14100,14100,14100,0
|
|
20241101,174400,8290032740,14100,14100,14100,14100,0
|
|
20241101,174300,8290032740,14100,14100,14100,14100,0
|
|
20241101,174200,8290032740,14100,14100,14100,14100,0
|
|
20241101,174100,8290032740,14100,14100,14100,14100,0
|
|
20241101,174000,8290032740,14100,14100,14100,14100,0
|
|
20241101,173900,8290032740,14100,14100,14100,14100,0
|
|
20241101,173800,8290032740,14100,14100,14100,14100,0
|
|
20241101,173700,8290032740,14100,14100,14100,14100,0
|
|
20241101,173600,8290032740,14100,14100,14100,14100,0
|
|
20241101,173500,8290032740,14100,14100,14100,14100,0
|
|
20241101,173400,8290032740,14100,14100,14100,14100,0
|
|
20241101,173300,8290032740,14100,14100,14100,14100,9490
|
|
20241101,173200,8290032740,14100,14100,14100,14100,0
|
|
20241101,173100,8290032740,14100,14100,14100,14100,0
|
|
20241101,173000,8290032740,14100,14100,14100,14100,0
|
|
20241101,172900,8290032740,14100,14100,14100,14100,0
|
|
20241101,172800,8290032740,14100,14100,14100,14100,0
|
|
20241101,172700,8290032740,14100,14100,14100,14100,0
|
|
20241101,172600,8290032740,14100,14100,14100,14100,0
|
|
20241101,172500,8290032740,14100,14100,14100,14100,0
|
|
20241101,172400,8290032740,14100,14100,14100,14100,0
|
|
20241101,172300,8290032740,14100,14100,14100,14100,0
|
|
20241101,172200,8290032740,14100,14100,14100,14100,0
|
|
20241101,172100,8290032740,14100,14100,14100,14100,0
|
|
20241101,172000,8290032740,14100,14100,14100,14100,0
|
|
20241101,171900,8290032740,14100,14100,14100,14100,0
|
|
20241101,171800,8290032740,14100,14100,14100,14100,0
|
|
20241101,171700,8290032740,14100,14100,14100,14100,0
|
|
20241101,171600,8290032740,14100,14100,14100,14100,0
|
|
20241101,171500,8290032740,14100,14100,14100,14100,0
|
|
20241101,171400,8290032740,14100,14100,14100,14100,0
|
|
20241101,171300,8290032740,14100,14100,14100,14100,0
|
|
20241101,171200,8290032740,14100,14100,14100,14100,0
|
|
20241101,171100,8290032740,14100,14100,14100,14100,0
|
|
20241101,171000,8290032740,14100,14100,14100,14100,0
|
|
20241101,170900,8290032740,14100,14100,14100,14100,0
|
|
20241101,170800,8290032740,14100,14100,14100,14100,0
|
|
20241101,170700,8290032740,14100,14100,14100,14100,0
|
|
20241101,170600,8290032740,14100,14100,14100,14100,0
|
|
20241101,170500,8290032740,14100,14100,14100,14100,0
|
|
20241101,170400,8290032740,14100,14100,14100,14100,0
|
|
20241101,170300,8290032740,14100,14100,14100,14100,9490
|
|
20241101,170200,8290032740,14100,14100,14100,14100,0
|
|
20241101,170100,8290032740,14100,14100,14100,14100,0
|
|
20241101,170000,8290032740,14100,14100,14100,14100,0
|
|
20241101,165900,8290032740,14100,14100,14100,14100,0
|
|
20241101,165800,8290032740,14100,14100,14100,14100,0
|
|
20241101,165700,8290032740,14100,14100,14100,14100,0
|
|
20241101,165600,8290032740,14100,14100,14100,14100,0
|
|
20241101,165500,8290032740,14100,14100,14100,14100,0
|
|
20241101,165400,8290032740,14100,14100,14100,14100,0
|
|
20241101,165300,8290032740,14100,14100,14100,14100,0
|
|
20241101,165200,8290032740,14100,14100,14100,14100,0
|
|
20241101,165100,8290032740,14100,14100,14100,14100,0
|
|
20241101,165000,8290032740,14100,14100,14100,14100,0
|
|
20241101,164900,8290032740,14100,14100,14100,14100,0
|
|
20241101,164800,8290032740,14100,14100,14100,14100,0
|
|
20241101,164700,8290032740,14100,14100,14100,14100,0
|
|
20241101,164600,8290032740,14100,14100,14100,14100,0
|
|
20241101,164500,8290032740,14100,14100,14100,14100,0
|
|
20241101,164400,8290032740,14100,14100,14100,14100,0
|
|
20241101,164300,8290032740,14100,14100,14100,14100,0
|
|
20241101,164200,8290032740,14100,14100,14100,14100,0
|
|
20241101,164100,8290032740,14100,14100,14100,14100,0
|
|
20241101,164000,8290032740,14100,14100,14100,14100,0
|
|
20241101,163900,8290032740,14100,14100,14100,14100,0
|
|
20241101,163800,8290032740,14100,14100,14100,14100,0
|
|
20241101,163700,8290032740,14100,14100,14100,14100,0
|
|
20241101,163600,8290032740,14100,14100,14100,14100,0
|
|
20241101,163500,8290032740,14100,14100,14100,14100,0
|
|
20241101,163400,8290032740,14100,14100,14100,14100,0
|
|
20241101,163300,8290032740,14100,14100,14100,14100,9490
|
|
20241101,163200,8290032740,14100,14100,14100,14100,0
|
|
20241101,163100,8290032740,14100,14100,14100,14100,0
|
|
20241101,163000,8290032740,14100,14100,14100,14100,0
|
|
20241101,162900,8290032740,14100,14100,14100,14100,0
|
|
20241101,162800,8290032740,14100,14100,14100,14100,0
|
|
20241101,162700,8290032740,14100,14100,14100,14100,0
|
|
20241101,162600,8290032740,14100,14100,14100,14100,0
|
|
20241101,162500,8290032740,14100,14100,14100,14100,0
|
|
20241101,162400,8290032740,14100,14100,14100,14100,0
|
|
20241101,162300,8290032740,14100,14100,14100,14100,0
|
|
20241101,162200,8290032740,14100,14100,14100,14100,0
|
|
20241101,162100,8290032740,14100,14100,14100,14100,0
|
|
20241101,162000,8290032740,14100,14100,14100,14100,0
|
|
20241101,161900,8290032740,14100,14100,14100,14100,0
|
|
20241101,161800,8290032740,14100,14100,14100,14100,0
|
|
20241101,161700,8290032740,14100,14100,14100,14100,0
|
|
20241101,161600,8290032740,14100,14100,14100,14100,0
|
|
20241101,161500,8290032740,14100,14100,14100,14100,0
|
|
20241101,161400,8290032740,14100,14100,14100,14100,0
|
|
20241101,161300,8290032740,14100,14100,14100,14100,0
|
|
20241101,161200,8290032740,14100,14100,14100,14100,0
|
|
20241101,161100,8290032740,14100,14100,14100,14100,0
|
|
20241101,161000,8290032740,14100,14100,14100,14100,0
|
|
20241101,160900,8290032740,14100,14100,14100,14100,0
|
|
20241101,160800,8290032740,14100,14100,14100,14100,0
|
|
20241101,160700,8290032740,14100,14100,14100,14100,0
|
|
20241101,160600,8290032740,14100,14100,14100,14100,0
|
|
20241101,160500,8290032740,14100,14100,14100,14100,0
|
|
20241101,160400,8290032740,14100,14100,14100,14100,0
|
|
20241101,160300,8290032740,14100,14100,14100,14100,9490
|
|
20241101,160200,8290032740,14100,14100,14100,14100,0
|
|
20241101,160100,8290032740,14100,14100,14100,14100,0
|
|
20241101,160000,8290032740,14100,14100,14100,14100,0
|
|
20241101,155900,8290032740,14100,14100,14100,14100,0
|
|
20241101,155800,8290032740,14100,14100,14100,14100,0
|
|
20241101,155700,8290032740,14100,14100,14100,14100,0
|
|
20241101,155600,8290032740,14100,14100,14100,14100,0
|
|
20241101,155500,8290032740,14100,14100,14100,14100,0
|
|
20241101,155400,8290032740,14100,14100,14100,14100,0
|
|
20241101,155300,8290032740,14100,14100,14100,14100,0
|
|
20241101,155200,8290032740,14100,14100,14100,14100,0
|
|
20241101,155100,8290032740,14100,14100,14100,14100,0
|
|
20241101,155000,8290032740,14100,14100,14100,14100,0
|
|
20241101,154900,8290032740,14100,14100,14100,14100,0
|
|
20241101,154800,8290032740,14100,14100,14100,14100,0
|
|
20241101,154700,8290032740,14100,14100,14100,14100,0
|
|
20241101,154600,8290032740,14100,14100,14100,14100,0
|
|
20241101,154500,8290032740,14100,14100,14100,14100,0
|
|
20241101,154400,8290032740,14100,14100,14100,14100,0
|
|
20241101,154300,8290032740,14100,14100,14100,14100,0
|
|
20241101,154200,8290032740,14100,14100,14100,14100,0
|
|
20241101,154100,8290032740,14100,14100,14100,14100,0
|
|
20241101,154000,8290032740,14100,14100,14100,14100,0
|
|
20241101,153900,8290032740,14100,14100,14100,14100,0
|
|
20241101,153800,8290032740,14100,14100,14100,14100,0
|
|
20241101,153700,8290032740,14100,14100,14100,14100,0
|
|
20241101,153600,8290032740,14100,14100,14100,14100,0
|
|
20241101,153500,8290032740,14100,14100,14100,14100,0
|
|
20241101,153400,8290032740,14100,14100,14100,14100,0
|
|
20241101,153300,8290032740,14100,14100,14100,14100,9490
|
|
20241101,153200,8290032740,14100,14100,14100,14100,0
|
|
20241101,153100,8290032740,14100,14100,14100,14100,0
|
|
20241101,153000,8290032740,14100,14100,14100,14100,9490
|
|
20241101,152900,8156223740,14120,14120,14120,14120,0
|
|
20241101,152800,8156223740,14120,14120,14120,14120,0
|
|
20241101,152700,8156223740,14120,14120,14120,14120,0
|
|
20241101,152600,8156223740,14120,14120,14120,14120,0
|
|
20241101,152500,8156223740,14120,14120,14120,14120,0
|
|
20241101,152400,8156223740,14120,14120,14120,14120,0
|
|
20241101,152300,8156223740,14120,14120,14120,14120,0
|
|
20241101,152200,8156223740,14120,14120,14120,14120,0
|
|
20241101,152100,8156223740,14120,14120,14120,14120,0
|
|
20241101,152000,8156223740,14120,14120,14120,14120,0
|
|
20241101,151900,8156223740,14120,14140,14140,14100,1302
|
|
20241101,151800,8137855650,14090,14080,14150,14070,2331
|
|
20241101,151700,8104993790,14070,14100,14100,14030,5061
|
|
20241101,151600,8033938290,14110,14150,14150,14110,4915
|
|
20241101,151500,7964509270,14140,14190,14190,14140,6163
|
|
20241101,151400,7877238610,14200,14130,14200,14130,3868
|
|
20241101,151300,7822442960,14130,14070,14150,14070,2377
|
|
20241101,151200,7788876540,14090,14030,14100,14000,12060
|
|
20241101,151100,7619678740,14020,14030,14060,14010,6303
|
|
20241101,151000,7531250630,14030,14130,14130,14030,4514
|
|
20241101,150900,7467636880,14130,14170,14170,14130,4299
|
|
20241101,150800,7406780030,14170,14190,14190,14160,6138
|
|
20241101,150700,7319789200,14190,14190,14200,14180,2409
|
|
20241101,150600,7285616960,14180,14200,14200,14180,4607
|
|
20241101,150500,7220246870,14200,14250,14260,14200,3390
|
|
20241101,150400,7172015830,14250,14270,14270,14250,2327
|
|
20241101,150300,7138840820,14280,14290,14320,14270,3350
|
|
20241101,150200,7090994030,14290,14280,14360,14270,1678
|
|
20241101,150100,7067011090,14270,14270,14280,14260,2533
|
|
20241101,150000,7030868770,14270,14260,14270,14260,3641
|
|
20241101,145900,6978937640,14260,14320,14330,14250,7726
|
|
20241101,145800,6868667340,14330,14370,14380,14300,3537
|
|
20241101,145700,6817923920,14340,14510,14510,14340,9481
|
|
20241101,145600,6680772450,14520,14520,14520,14510,1618
|
|
20241101,145500,6657288030,14540,14540,14540,14540,4
|
|
20241101,145400,6657229870,14520,14520,14520,14520,791
|
|
20241101,145300,6645744550,14520,14540,14540,14520,3034
|
|
20241101,145200,6601678400,14540,14540,14540,14530,805
|
|
20241101,145100,6589979880,14530,14570,14570,14530,1001
|
|
20241101,145000,6575429580,14570,14580,14580,14570,218
|
|
20241101,144900,6572252850,14580,14570,14580,14570,1411
|
|
20241101,144800,6551680600,14570,14530,14570,14530,483
|
|
20241101,144700,6544646770,14540,14530,14540,14530,113
|
|
20241101,144600,6543003880,14530,14530,14530,14520,585
|
|
20241101,144500,6534503850,14530,14530,14530,14520,777
|
|
20241101,144400,6523219240,14530,14530,14540,14520,1252
|
|
20241101,144300,6505031120,14530,14520,14540,14520,976
|
|
20241101,144200,6490855930,14520,14550,14550,14520,3721
|
|
20241101,144100,6436780340,14550,14560,14560,14550,446
|
|
20241101,144000,6430288480,14550,14550,14560,14540,1767
|
|
20241101,143900,6404570550,14550,14570,14570,14550,1133
|
|
20241101,143800,6388077450,14580,14560,14590,14560,4847
|
|
20241101,143700,6317387260,14580,14670,14670,14550,24054
|
|
20241101,143600,5966018140,14670,14720,14720,14670,1624
|
|
20241101,143500,5942176480,14700,14730,14730,14700,183
|
|
20241101,143400,5939483380,14730,14700,14730,14690,489
|
|
20241101,143300,5932297310,14730,14730,14730,14730,101
|
|
20241101,143200,5930809580,14740,14740,14740,14740,2
|
|
20241101,143100,5930780100,14670,14740,14740,14670,417
|
|
20241101,143000,5924653010,14740,14680,14740,14680,136
|
|
20241101,142900,5922656170,14670,14670,14670,14670,400
|
|
20241101,142800,5916788170,14670,14670,14670,14660,1984
|
|
20241101,142700,5887682990,14670,14690,14690,14670,2489
|
|
20241101,142600,5851153730,14690,14700,14700,14690,88
|
|
20241101,142500,5849860920,14700,14740,14740,14690,438
|
|
20241101,142400,5843422600,14760,14740,14760,14740,188
|
|
20241101,142300,5840651440,14740,14770,14770,14740,213
|
|
20241101,142200,5837510980,14770,14790,14800,14770,417
|
|
20241101,142100,5831345340,14790,14780,14790,14780,136
|
|
20241101,142000,5829334400,14770,14770,14770,14770,201
|
|
20241101,141900,5826365630,14770,14750,14770,14750,270
|
|
20241101,141800,5822378130,14740,14770,14770,14740,2
|
|
20241101,141700,5822348620,14740,14730,14740,14700,37
|
|
20241101,141600,5821803300,14740,14690,14740,14670,615
|
|
20241101,141500,5812775410,14690,14690,14690,14690,907
|
|
20241101,141400,5799451580,14680,14680,14680,14680,1
|
|
20241101,141300,5799436900,14680,14700,14700,14680,2842
|
|
20241101,141200,5757694420,14700,14700,14710,14700,568
|
|
20241101,141100,5749344660,14690,14690,14690,14690,185
|
|
20241101,141000,5746627010,14690,14780,14780,14690,1747
|
|
20241101,140900,5720957080,14780,14780,14780,14780,104
|
|
20241101,140800,5719419960,14780,14720,14780,14720,1012
|
|
20241101,140700,5704486050,14720,14730,14730,14710,5
|
|
20241101,140600,5704412430,14730,14730,14730,14710,34
|
|
20241101,140500,5703911910,14730,14720,14730,14700,1307
|
|
20241101,140400,5684684290,14700,14690,14700,14680,1863
|
|
20241101,140300,5657309100,14700,14700,14700,14690,1287
|
|
20241101,140200,5638390400,14700,14730,14750,14700,1897
|
|
20241101,140100,5610468290,14730,14740,14740,14730,1188
|
|
20241101,140000,5592959070,14750,14760,14760,14740,3432
|
|
20241101,135900,5542347890,14750,14770,14770,14750,1263
|
|
20241101,135800,5523702230,14770,14780,14780,14770,272
|
|
20241101,135700,5519684780,14780,14770,14780,14770,407
|
|
20241101,135600,5513671380,14780,14770,14780,14770,685
|
|
20241101,135500,5503549730,14770,14780,14780,14770,322
|
|
20241101,135400,5498792760,14780,14820,14820,14780,596
|
|
20241101,135300,5489983840,14770,14780,14790,14770,3258
|
|
20241101,135200,5441856240,14780,14820,14820,14780,4868
|
|
20241101,135100,5369806800,14820,14840,14840,14820,860
|
|
20241101,135000,5357058770,14830,14830,14830,14830,100
|
|
20241101,134900,5355575770,14840,14830,14840,14830,201
|
|
20241101,134800,5352594930,14830,14840,14840,14830,340
|
|
20241101,134700,5347551330,14840,14840,14850,14830,1248
|
|
20241101,134600,5329038600,14840,14840,14840,14830,107
|
|
20241101,134500,5327450920,14840,14830,14840,14830,77
|
|
20241101,134400,5326308290,14840,14840,14840,14830,1256
|
|
20241101,134300,5307675040,14840,14830,14840,14830,471
|
|
20241101,134200,5300689110,14830,14830,14850,14830,219
|
|
20241101,134100,5297438800,14830,14840,14840,14820,567
|
|
20241101,134000,5289031740,14840,14840,14850,14840,203
|
|
20241101,133900,5286018450,14840,14850,14850,14840,26
|
|
20241101,133800,5285632550,14820,14820,14820,14820,108
|
|
20241101,133700,5284031990,14820,14830,14830,14820,2388
|
|
20241101,133600,5248637590,14830,14820,14830,14820,1059
|
|
20241101,133500,5232933090,14830,14820,14830,14820,203
|
|
20241101,133400,5229922630,14820,14820,14830,14810,1052
|
|
20241101,133300,5214332550,14820,14840,14840,14820,800
|
|
20241101,133200,5202468750,14830,14830,14830,14830,230
|
|
20241101,133100,5199057850,14830,14830,14830,14830,330
|
|
20241101,133000,5194163950,14840,14840,14840,14830,1289
|
|
20241101,132900,5175043900,14840,14840,14840,14840,170
|
|
20241101,132800,5172521100,14840,14840,14840,14840,737
|
|
20241101,132700,5161584020,14840,14840,14840,14840,72
|
|
20241101,132600,5160515540,14880,14850,14880,14840,329
|
|
20241101,132500,5155632630,14840,14840,14840,14840,265
|
|
20241101,132400,5151700030,14840,14880,14880,14840,201
|
|
20241101,132300,5148715910,14850,14850,14850,14850,91
|
|
20241101,132200,5147364560,14880,14850,14880,14850,899
|
|
20241101,132100,5134006910,14850,14900,14900,14850,3017
|
|
20241101,132000,5089192400,14900,14870,14900,14870,104
|
|
20241101,131900,5087644220,14870,14870,14870,14870,807
|
|
20241101,131800,5075644130,14870,14900,14900,14870,402
|
|
20241101,131700,5069661340,14900,14900,14900,14900,151
|
|
20241101,131600,5067411440,14890,14890,14890,14890,239
|
|
20241101,131500,5063852730,14890,14890,14890,14890,336
|
|
20241101,131400,5058849690,14880,14890,14890,14880,636
|
|
20241101,131300,5049384310,14890,14890,14890,14890,469
|
|
20241101,131200,5042400900,14890,14890,14890,14890,20
|
|
20241101,131100,5042103100,14870,14860,14870,14860,1181
|
|
20241101,131000,5024548780,14860,14860,14860,14850,486
|
|
20241101,130900,5017327950,14860,14860,14860,14860,101
|
|
20241101,130800,5015827090,14870,14860,14870,14860,317
|
|
20241101,130700,5011113530,14870,14870,14870,14870,46
|
|
20241101,130600,5010429510,14870,14850,14870,14850,565
|
|
20241101,130500,5002037020,14850,14860,14860,14850,1198
|
|
20241101,130400,4984246280,14870,14870,14870,14870,445
|
|
20241101,130300,4977629130,14850,14870,14910,14850,574
|
|
20241101,130200,4969097670,14850,14850,14850,14850,30
|
|
20241101,130100,4968652170,14850,14860,14870,14850,387
|
|
20241101,130000,4962902840,14860,14870,14870,14860,742
|
|
20241101,125900,4951873410,14870,14860,14870,14860,804
|
|
20241101,125800,4939925050,14870,14870,14880,14870,590
|
|
20241101,125700,4931151730,14870,14870,14880,14870,158
|
|
20241101,125600,4928802250,14870,14900,14900,14870,241
|
|
20241101,125500,4925218420,14910,14910,14920,14870,1381
|
|
20241101,125400,4904645870,14900,14910,14910,14900,506
|
|
20241101,125300,4897105410,14920,14930,14930,14920,991
|
|
20241101,125200,4882313060,14930,14980,14980,14930,45
|
|
20241101,125100,4881640650,14980,14970,14990,14970,205
|
|
20241101,125000,4878570270,14970,14960,14970,14960,310
|
|
20241101,124900,4873930040,14960,14960,14960,14960,3
|
|
20241101,124800,4873885160,14930,14940,14940,14920,1060
|
|
20241101,124700,4858059020,14930,14960,14970,14930,90
|
|
20241101,124600,4856711900,14960,14930,14960,14930,134
|
|
20241101,124500,4854708520,14930,14920,14930,14920,530
|
|
20241101,124400,4846796740,14910,14900,14910,14900,92
|
|
20241101,124300,4845425490,14910,14900,14910,14890,121
|
|
20241101,124200,4843622030,14900,14880,14900,14870,760
|
|
20241101,124100,4832311380,14880,14890,14890,14880,534
|
|
20241101,124000,4824365000,14870,14880,14900,14870,1023
|
|
20241101,123900,4809149140,14880,14880,14880,14880,2
|
|
20241101,123800,4809119380,14870,14870,14870,14870,2
|
|
20241101,123700,4809089640,14870,14860,14870,14860,618
|
|
20241101,123600,4799903690,14860,14860,14860,14860,138
|
|
20241101,123500,4797853010,14840,14850,14870,14840,981
|
|
20241101,123400,4783279320,14850,14860,14860,14850,493
|
|
20241101,123300,4775958220,14850,14840,14860,14840,217
|
|
20241101,123200,4772733810,14830,14830,14830,14820,210
|
|
20241101,123100,4769619710,14830,14830,14860,14820,539
|
|
20241101,123000,4761623220,14830,14840,14880,14830,2019
|
|
20241101,122900,4731650930,14880,14880,14890,14880,826
|
|
20241101,122800,4719356620,14880,14810,14890,14810,340
|
|
20241101,122700,4714304430,14800,14900,14900,14800,6949
|
|
20241101,122600,4611068570,14900,14960,14960,14900,8454
|
|
20241101,122500,4484859820,14960,14970,14970,14960,1833
|
|
20241101,122400,4457435510,14970,14970,14980,14970,1295
|
|
20241101,122300,4438048860,14980,14970,14980,14970,418
|
|
20241101,122200,4431790900,14970,15000,15000,14970,671
|
|
20241101,122100,4421738100,15000,15000,15000,15000,29
|
|
20241101,122000,4421303100,15010,15010,15010,15010,2
|
|
20241101,121900,4421273080,15010,15000,15010,15000,182
|
|
20241101,121800,4418542980,15010,15010,15010,15010,111
|
|
20241101,121700,4416876870,15010,15010,15010,15010,64
|
|
20241101,121600,4415916230,15050,15030,15050,15020,180
|
|
20241101,121500,4413211590,15030,15020,15030,15020,275
|
|
20241101,121400,4409080720,15020,15020,15020,15020,1
|
|
20241101,121300,4409065700,15020,15020,15020,15020,111
|
|
20241101,121200,4407398480,15030,14990,15030,14990,494
|
|
20241101,121100,4399988260,14990,15000,15000,14990,88
|
|
20241101,121000,4398668600,15000,14970,15000,14970,885
|
|
20241101,120900,4385414610,14970,14970,14970,14960,351
|
|
20241101,120800,4380161450,14990,14990,14990,14990,25
|
|
20241101,120700,4379786700,14990,14990,14990,14990,26
|
|
20241101,120600,4379396960,14990,14990,14990,14990,20
|
|
20241101,120500,4379097160,14990,14990,14990,14990,13
|
|
20241101,120400,4378902290,14990,14960,14990,14960,36
|
|
20241101,120300,4378362970,14960,14960,14960,14960,191
|
|
20241101,120200,4375505610,14960,14960,14960,14960,136
|
|
20241101,120100,4373471050,14950,14960,14960,14950,250
|
|
20241101,120000,4369733470,14960,14960,14960,14960,112
|
|
20241101,115900,4368057950,14960,14970,15000,14960,512
|
|
20241101,115800,4360396720,15000,14970,15000,14970,780
|
|
20241101,115700,4348708870,14960,14970,14970,14960,53
|
|
20241101,115600,4347915940,14960,14960,14960,14960,52
|
|
20241101,115500,4347138020,14970,14980,14980,14970,271
|
|
20241101,115400,4343080860,14980,15000,15000,14980,271
|
|
20241101,115300,4339018690,15010,15030,15030,15010,56
|
|
20241101,115200,4338177050,15020,15040,15040,15020,151
|
|
20241101,115100,4335907020,15040,15040,15040,15040,280
|
|
20241101,115000,4331695820,15040,15040,15040,15040,3
|
|
20241101,114900,4331650700,15040,15050,15050,15040,169
|
|
20241101,114800,4329107280,15050,15050,15070,14950,3590
|
|
20241101,114700,4275364350,15050,15060,15060,15050,350
|
|
20241101,114600,4270096510,15070,15090,15090,15070,130
|
|
20241101,114500,4268135410,15140,15100,15140,15080,350
|
|
20241101,114400,4262851240,15100,15140,15140,15080,467
|
|
20241101,114300,4255786870,15100,15060,15100,15060,159
|
|
20241101,114200,4253388170,15050,15050,15050,15050,11
|
|
20241101,114100,4253222620,15040,14960,15040,14960,347
|
|
20241101,114000,4248004800,14960,14990,15000,14960,1801
|
|
20241101,113900,4221035060,14990,14990,14990,14960,45
|
|
20241101,113800,4220360770,14990,14970,14990,14960,2621
|
|
20241101,113700,4181148480,14970,15020,15020,14970,1271
|
|
20241101,113600,4162075350,15020,15030,15030,15020,104
|
|
20241101,113500,4160513170,15050,15020,15050,15020,155
|
|
20241101,113400,4158180710,15010,15010,15010,15010,0
|
|
20241101,113300,4158180710,15010,15010,15010,15010,10
|
|
20241101,113200,4158030610,15000,15050,15050,15000,25
|
|
20241101,113100,4157655360,15000,15000,15000,15000,18
|
|
20241101,113000,4157385360,15000,15000,15020,15000,187
|
|
20241101,112900,4154579130,15000,15030,15030,15000,754
|
|
20241101,112800,4143259560,15030,15010,15030,15010,43
|
|
20241101,112700,4142613560,15010,15000,15010,15000,157
|
|
20241101,112600,4140257310,15000,15000,15010,15000,140
|
|
20241101,112500,4138157110,15000,15010,15010,15000,283
|
|
20241101,112400,4133910990,15000,14980,15000,14960,137
|
|
20241101,112300,4131860390,14950,14940,14970,14940,128
|
|
20241101,112200,4129946830,14950,14950,14960,14940,241
|
|
20241101,112100,4126343200,14960,14960,14960,14960,31
|
|
20241101,112000,4125879440,14960,14940,14970,14940,24
|
|
20241101,111900,4125520400,14910,14920,14920,14900,2237
|
|
20241101,111800,4092170880,14910,14910,14970,14910,1060
|
|
20241101,111700,4076337580,14910,14970,14970,14900,3129
|
|
20241101,111600,4029653640,14970,15000,15000,14960,508
|
|
20241101,111500,4022047950,15000,15020,15020,14990,830
|
|
20241101,111400,4009591340,15020,15060,15060,15020,498
|
|
20241101,111300,4002104610,15060,15070,15070,15060,372
|
|
20241101,111200,3996499580,15060,15040,15070,15040,486
|
|
20241101,111100,3989183670,15040,15060,15060,15040,215
|
|
20241101,111000,3985949420,15060,15080,15080,15050,617
|
|
20241101,110900,3976646750,15050,15070,15070,15050,516
|
|
20241101,110800,3968874460,15060,15090,15090,15050,643
|
|
20241101,110700,3959182060,15090,15140,15140,15090,1469
|
|
20241101,110600,3936981180,15130,15150,15170,15130,301
|
|
20241101,110500,3932422210,15150,15150,15150,15120,902
|
|
20241101,110400,3918768600,15170,15160,15170,15150,1051
|
|
20241101,110300,3902833520,15170,15180,15190,15160,783
|
|
20241101,110200,3890952810,15180,15210,15220,15180,2557
|
|
20241101,110100,3852060610,15220,15220,15220,15210,1355
|
|
20241101,110000,3831447020,15220,15190,15220,15190,1414
|
|
20241101,105900,3809938410,15190,15170,15200,15170,1000
|
|
20241101,105800,3794752540,15170,15180,15190,15160,2552
|
|
20241101,105700,3756030480,15190,15230,15240,15190,4811
|
|
20241101,105600,3682810960,15250,15210,15250,15200,4763
|
|
20241101,105500,3610256530,15210,15200,15210,15180,950
|
|
20241101,105400,3595817210,15180,15160,15210,15160,1851
|
|
20241101,105300,3567708420,15160,15160,15170,15150,677
|
|
20241101,105200,3557447170,15140,15130,15170,15120,2929
|
|
20241101,105100,3513098010,15140,15110,15150,15110,1639
|
|
20241101,105000,3488299640,15110,15120,15130,15100,747
|
|
20241101,104900,3477007860,15120,15140,15150,15100,3210
|
|
20241101,104800,3428445880,15140,15060,15150,15060,2922
|
|
20241101,104700,3384293190,15060,15040,15070,15030,1543
|
|
20241101,104600,3361088950,15060,14980,15070,14970,2673
|
|
20241101,104500,3320892240,14970,15010,15010,14970,220
|
|
20241101,104400,3317592500,15010,14990,15010,14990,618
|
|
20241101,104300,3308324290,14990,14940,14990,14940,290
|
|
20241101,104200,3303988700,14940,14990,14990,14940,996
|
|
20241101,104100,3289097610,14970,14990,14990,14970,192
|
|
20241101,104000,3286223340,14990,14970,14990,14970,41
|
|
20241101,103900,3285609550,14970,14970,14970,14970,36
|
|
20241101,103800,3285070630,14970,14970,14980,14970,334
|
|
20241101,103700,3280070000,14940,14960,14980,14940,1070
|
|
20241101,103600,3264073340,14950,14970,14970,14950,65
|
|
20241101,103500,3263100350,14940,14960,14960,14940,448
|
|
20241101,103400,3256401910,14960,14980,14980,14960,22
|
|
20241101,103300,3256072580,14950,14960,14960,14950,170
|
|
20241101,103200,3253531050,14960,14980,14980,14950,505
|
|
20241101,103100,3245975170,14980,14970,14980,14960,280
|
|
20241101,103000,3241783430,14970,14970,14980,14970,514
|
|
20241101,102900,3234088400,14980,14970,14980,14970,410
|
|
20241101,102800,3227946940,14980,14980,14980,14980,309
|
|
20241101,102700,3223318120,14990,14990,14990,14990,111
|
|
20241101,102600,3221654230,14990,14980,14990,14980,98
|
|
20241101,102500,3220185230,14980,14970,14980,14970,103
|
|
20241101,102400,3218643310,14940,14940,14940,14940,128
|
|
20241101,102300,3216730990,14940,14970,14970,14940,566
|
|
20241101,102200,3208268490,14970,14960,14970,14960,121
|
|
20241101,102100,3206457830,14920,14920,14950,14920,927
|
|
20241101,102000,3192603410,14910,14920,14920,14910,424
|
|
20241101,101900,3186281050,14910,14910,14920,14910,458
|
|
20241101,101800,3179452070,14910,14910,14910,14910,534
|
|
20241101,101700,3171490130,14910,14910,14910,14910,915
|
|
20241101,101600,3157847480,14950,14910,14950,14910,350
|
|
20241101,101500,3152622880,14900,14900,14950,14900,454
|
|
20241101,101400,3145850530,14900,14900,14930,14900,1244
|
|
20241101,101300,3127312480,14890,14910,14910,14890,2018
|
|
20241101,101200,3097235790,14910,14900,14910,14890,2616
|
|
20241101,101100,3058248720,14890,14950,14950,14890,4495
|
|
20241101,101000,2991234640,14930,14950,14980,14930,1551
|
|
20241101,100900,2968065110,14940,14950,14980,14940,1210
|
|
20241101,100800,2949983380,14970,15000,15000,14970,151
|
|
20241101,100700,2947720480,15000,14950,15020,14940,773
|
|
20241101,100600,2936138180,14930,14950,14950,14910,2710
|
|
20241101,100500,2895691880,14950,14970,15020,14950,1949
|
|
20241101,100400,2866544120,14970,14970,14970,14970,448
|
|
20241101,100300,2859837560,14970,14970,14970,14970,816
|
|
20241101,100200,2847622040,14960,14960,14960,14960,1190
|
|
20241101,100100,2829819640,14960,14970,15000,14950,2525
|
|
20241101,100000,2792039230,14980,14980,14980,14970,1322
|
|
20241101,095900,2772241810,14970,14960,14970,14960,601
|
|
20241101,095800,2763247850,14960,15040,15040,14960,3271
|
|
20241101,095700,2714219190,15010,15020,15060,15010,554
|
|
20241101,095600,2705902000,15070,15020,15070,15010,160
|
|
20241101,095500,2703498780,15010,15050,15050,15010,1037
|
|
20241101,095400,2687923110,15050,15090,15090,15050,5493
|
|
20241101,095300,2605155260,15090,15090,15090,15080,639
|
|
20241101,095200,2595515990,15100,15110,15110,15090,981
|
|
20241101,095100,2580702310,15160,15160,15160,15090,1272
|
|
20241101,095000,2561482090,15180,15090,15180,15080,815
|
|
20241101,094900,2549170290,15090,15140,15140,15060,1897
|
|
20241101,094800,2520557430,15120,15170,15220,15100,2214
|
|
20241101,094700,2487005420,15180,15200,15270,15180,2678
|
|
20241101,094600,2446296160,15250,15290,15300,15200,7794
|
|
20241101,094500,2327315370,15300,15070,15320,15070,13764
|
|
20241101,094400,2117720730,15070,15090,15090,15070,283
|
|
20241101,094300,2113452830,15080,15070,15080,15070,1348
|
|
20241101,094200,2093138400,15030,15060,15060,15020,281
|
|
20241101,094100,2088915830,15020,15040,15080,15020,3167
|
|
20241101,094000,2041230270,15040,15040,15040,15030,423
|
|
20241101,093900,2034868470,15050,15070,15090,15050,1651
|
|
20241101,093800,2009991050,15070,15010,15070,15010,3898
|
|
20241101,093700,1951397100,15010,15010,15030,15000,78
|
|
20241101,093600,1950225710,15030,15000,15030,14990,655
|
|
20241101,093500,1940400510,15000,14980,15000,14970,776
|
|
20241101,093400,1928767220,14990,15010,15010,14990,470
|
|
20241101,093300,1921717830,15010,15010,15010,14970,758
|
|
20241101,093200,1910353940,15010,15010,15030,14980,1936
|
|
20241101,093100,1881287460,14980,15000,15020,14980,504
|
|
20241101,093000,1873731670,15000,15020,15030,15000,736
|
|
20241101,092900,1862678960,15020,15000,15020,14990,1045
|
|
20241101,092800,1847007800,15000,15040,15060,14990,785
|
|
20241101,092700,1835212950,15030,15050,15070,15030,346
|
|
20241101,092600,1830002430,15030,15050,15050,15010,3488
|
|
20241101,092500,1777583390,15030,15020,15060,15020,2052
|
|
20241101,092400,1746716700,15020,14990,15020,14990,214
|
|
20241101,092300,1743505230,14970,14980,15040,14950,1007
|
|
20241101,092200,1728427800,15040,14960,15050,14940,1103
|
|
20241101,092100,1711937090,14950,14980,15040,14950,963
|
|
20241101,092000,1697519110,15030,14920,15030,14920,819
|
|
20241101,091900,1685265940,14920,14910,14920,14890,1409
|
|
20241101,091800,1664262240,14910,14940,14940,14900,1309
|
|
20241101,091700,1644738400,14950,15010,15010,14920,2291
|
|
20241101,091600,1610459230,15030,15080,15080,15000,2953
|
|
20241101,091500,1566028810,15090,15100,15130,15090,4738
|
|
20241101,091400,1494454080,15100,15070,15110,15030,2416
|
|
20241101,091300,1458025660,15070,15080,15090,14980,2003
|
|
20241101,091200,1427862000,15070,14900,15090,14900,4037
|
|
20241101,091100,1367271780,14900,14880,14900,14860,1815
|
|
20241101,091000,1340279590,14870,14870,14920,14870,1553
|
|
20241101,090900,1317172320,14880,14880,14890,14870,2683
|
|
20241101,090800,1277260340,14880,14920,14930,14880,2241
|
|
20241101,090700,1243862260,14920,14920,14930,14910,280
|
|
20241101,090600,1239684700,14970,14950,14990,14900,4039
|
|
20241101,090500,1179386110,14950,14930,14960,14930,847
|
|
20241101,090400,1166725030,14960,14940,14970,14920,2977
|
|
20241101,090300,1122261440,14940,14920,15000,14920,3216
|
|
20241101,090200,1074163600,14910,14770,14920,14720,7720
|
|
20241101,090100,959458810,14760,14740,14820,14640,32848
|
|
20241101,090000,477354200,14740,14770,14850,14620,32415
|