728 lines
39 KiB
CSV
728 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,210500,9466817470,14080,14080,14080,14080,15141
|
|
20241106,210400,9466817470,14080,14080,14080,14080,0
|
|
20241106,210300,9466817470,14080,14080,14080,14080,0
|
|
20241106,210200,9466817470,14080,14080,14080,14080,0
|
|
20241106,210100,9466817470,14080,14080,14080,14080,0
|
|
20241106,210000,9466817470,14080,14080,14080,14080,0
|
|
20241106,205900,9466817470,14080,14080,14080,14080,0
|
|
20241106,205800,9466817470,14080,14080,14080,14080,0
|
|
20241106,205700,9466817470,14080,14080,14080,14080,0
|
|
20241106,205600,9466817470,14080,14080,14080,14080,0
|
|
20241106,205500,9466817470,14080,14080,14080,14080,0
|
|
20241106,205400,9466817470,14080,14080,14080,14080,0
|
|
20241106,205300,9466817470,14080,14080,14080,14080,0
|
|
20241106,205200,9466817470,14080,14080,14080,14080,0
|
|
20241106,205100,9466817470,14080,14080,14080,14080,0
|
|
20241106,205000,9466817470,14080,14080,14080,14080,0
|
|
20241106,204900,9466817470,14080,14080,14080,14080,0
|
|
20241106,204800,9466817470,14080,14080,14080,14080,0
|
|
20241106,204700,9466817470,14080,14080,14080,14080,0
|
|
20241106,204600,9466817470,14080,14080,14080,14080,0
|
|
20241106,204500,9466817470,14080,14080,14080,14080,0
|
|
20241106,204400,9466817470,14080,14080,14080,14080,0
|
|
20241106,204300,9466817470,14080,14080,14080,14080,0
|
|
20241106,204200,9466817470,14080,14080,14080,14080,0
|
|
20241106,204100,9466817470,14080,14080,14080,14080,0
|
|
20241106,204000,9466817470,14080,14080,14080,14080,0
|
|
20241106,203900,9466817470,14080,14080,14080,14080,0
|
|
20241106,203800,9466817470,14080,14080,14080,14080,0
|
|
20241106,203700,9466817470,14080,14080,14080,14080,0
|
|
20241106,203600,9466817470,14080,14080,14080,14080,0
|
|
20241106,203500,9466817470,14080,14080,14080,14080,15141
|
|
20241106,203400,9466817470,14080,14080,14080,14080,0
|
|
20241106,203300,9466817470,14080,14080,14080,14080,0
|
|
20241106,203200,9466817470,14080,14080,14080,14080,0
|
|
20241106,203100,9466817470,14080,14080,14080,14080,0
|
|
20241106,203000,9466817470,14080,14080,14080,14080,0
|
|
20241106,202900,9466817470,14080,14080,14080,14080,0
|
|
20241106,202800,9466817470,14080,14080,14080,14080,0
|
|
20241106,202700,9466817470,14080,14080,14080,14080,0
|
|
20241106,202600,9466817470,14080,14080,14080,14080,0
|
|
20241106,202500,9466817470,14080,14080,14080,14080,0
|
|
20241106,202400,9466817470,14080,14080,14080,14080,0
|
|
20241106,202300,9466817470,14080,14080,14080,14080,0
|
|
20241106,202200,9466817470,14080,14080,14080,14080,0
|
|
20241106,202100,9466817470,14080,14080,14080,14080,0
|
|
20241106,202000,9466817470,14080,14080,14080,14080,0
|
|
20241106,201900,9466817470,14080,14080,14080,14080,0
|
|
20241106,201800,9466817470,14080,14080,14080,14080,0
|
|
20241106,201700,9466817470,14080,14080,14080,14080,0
|
|
20241106,201600,9466817470,14080,14080,14080,14080,0
|
|
20241106,201500,9466817470,14080,14080,14080,14080,0
|
|
20241106,201400,9466817470,14080,14080,14080,14080,0
|
|
20241106,201300,9466817470,14080,14080,14080,14080,0
|
|
20241106,201200,9466817470,14080,14080,14080,14080,0
|
|
20241106,201100,9466817470,14080,14080,14080,14080,0
|
|
20241106,201000,9466817470,14080,14080,14080,14080,0
|
|
20241106,200900,9466817470,14080,14080,14080,14080,0
|
|
20241106,200800,9466817470,14080,14080,14080,14080,0
|
|
20241106,200700,9466817470,14080,14080,14080,14080,0
|
|
20241106,200600,9466817470,14080,14080,14080,14080,0
|
|
20241106,200500,9466817470,14080,14080,14080,14080,15141
|
|
20241106,200400,9466817470,14080,14080,14080,14080,0
|
|
20241106,200300,9466817470,14080,14080,14080,14080,0
|
|
20241106,200200,9466817470,14080,14080,14080,14080,0
|
|
20241106,200100,9466817470,14080,14080,14080,14080,0
|
|
20241106,200000,9466817470,14080,14080,14080,14080,0
|
|
20241106,195900,9466817470,14080,14080,14080,14080,0
|
|
20241106,195800,9466817470,14080,14080,14080,14080,0
|
|
20241106,195700,9466817470,14080,14080,14080,14080,0
|
|
20241106,195600,9466817470,14080,14080,14080,14080,0
|
|
20241106,195500,9466817470,14080,14080,14080,14080,0
|
|
20241106,195400,9466817470,14080,14080,14080,14080,0
|
|
20241106,195300,9466817470,14080,14080,14080,14080,0
|
|
20241106,195200,9466817470,14080,14080,14080,14080,0
|
|
20241106,195100,9466817470,14080,14080,14080,14080,0
|
|
20241106,195000,9466817470,14080,14080,14080,14080,0
|
|
20241106,194900,9466817470,14080,14080,14080,14080,0
|
|
20241106,194800,9466817470,14080,14080,14080,14080,0
|
|
20241106,194700,9466817470,14080,14080,14080,14080,0
|
|
20241106,194600,9466817470,14080,14080,14080,14080,0
|
|
20241106,194500,9466817470,14080,14080,14080,14080,0
|
|
20241106,194400,9466817470,14080,14080,14080,14080,0
|
|
20241106,194300,9466817470,14080,14080,14080,14080,0
|
|
20241106,194200,9466817470,14080,14080,14080,14080,0
|
|
20241106,194100,9466817470,14080,14080,14080,14080,0
|
|
20241106,194000,9466817470,14080,14080,14080,14080,0
|
|
20241106,193900,9466817470,14080,14080,14080,14080,0
|
|
20241106,193800,9466817470,14080,14080,14080,14080,0
|
|
20241106,193700,9466817470,14080,14080,14080,14080,0
|
|
20241106,193600,9466817470,14080,14080,14080,14080,0
|
|
20241106,193500,9466817470,14080,14080,14080,14080,15141
|
|
20241106,193400,9466817470,14080,14080,14080,14080,0
|
|
20241106,193300,9466817470,14080,14080,14080,14080,0
|
|
20241106,193200,9466817470,14080,14080,14080,14080,0
|
|
20241106,193100,9466817470,14080,14080,14080,14080,0
|
|
20241106,193000,9466817470,14080,14080,14080,14080,0
|
|
20241106,192900,9466817470,14080,14080,14080,14080,0
|
|
20241106,192800,9466817470,14080,14080,14080,14080,0
|
|
20241106,192700,9466817470,14080,14080,14080,14080,0
|
|
20241106,192600,9466817470,14080,14080,14080,14080,0
|
|
20241106,192500,9466817470,14080,14080,14080,14080,0
|
|
20241106,192400,9466817470,14080,14080,14080,14080,0
|
|
20241106,192300,9466817470,14080,14080,14080,14080,0
|
|
20241106,192200,9466817470,14080,14080,14080,14080,0
|
|
20241106,192100,9466817470,14080,14080,14080,14080,0
|
|
20241106,192000,9466817470,14080,14080,14080,14080,0
|
|
20241106,191900,9466817470,14080,14080,14080,14080,0
|
|
20241106,191800,9466817470,14080,14080,14080,14080,0
|
|
20241106,191700,9466817470,14080,14080,14080,14080,0
|
|
20241106,191600,9466817470,14080,14080,14080,14080,0
|
|
20241106,191500,9466817470,14080,14080,14080,14080,0
|
|
20241106,191400,9466817470,14080,14080,14080,14080,0
|
|
20241106,191300,9466817470,14080,14080,14080,14080,0
|
|
20241106,191200,9466817470,14080,14080,14080,14080,0
|
|
20241106,191100,9466817470,14080,14080,14080,14080,0
|
|
20241106,191000,9466817470,14080,14080,14080,14080,0
|
|
20241106,190900,9466817470,14080,14080,14080,14080,0
|
|
20241106,190800,9466817470,14080,14080,14080,14080,0
|
|
20241106,190700,9466817470,14080,14080,14080,14080,0
|
|
20241106,190600,9466817470,14080,14080,14080,14080,0
|
|
20241106,190500,9466817470,14080,14080,14080,14080,15141
|
|
20241106,190400,9466817470,14080,14080,14080,14080,0
|
|
20241106,190300,9466817470,14080,14080,14080,14080,0
|
|
20241106,190200,9466817470,14080,14080,14080,14080,0
|
|
20241106,190100,9466817470,14080,14080,14080,14080,0
|
|
20241106,190000,9466817470,14080,14080,14080,14080,0
|
|
20241106,185900,9466817470,14080,14080,14080,14080,0
|
|
20241106,185800,9466817470,14080,14080,14080,14080,0
|
|
20241106,185700,9466817470,14080,14080,14080,14080,0
|
|
20241106,185600,9466817470,14080,14080,14080,14080,0
|
|
20241106,185500,9466817470,14080,14080,14080,14080,0
|
|
20241106,185400,9466817470,14080,14080,14080,14080,0
|
|
20241106,185300,9466817470,14080,14080,14080,14080,0
|
|
20241106,185200,9466817470,14080,14080,14080,14080,0
|
|
20241106,185100,9466817470,14080,14080,14080,14080,0
|
|
20241106,185000,9466817470,14080,14080,14080,14080,0
|
|
20241106,184900,9466817470,14080,14080,14080,14080,0
|
|
20241106,184800,9466817470,14080,14080,14080,14080,0
|
|
20241106,184700,9466817470,14080,14080,14080,14080,0
|
|
20241106,184600,9466817470,14080,14080,14080,14080,0
|
|
20241106,184500,9466817470,14080,14080,14080,14080,0
|
|
20241106,184400,9466817470,14080,14080,14080,14080,0
|
|
20241106,184300,9466817470,14080,14080,14080,14080,0
|
|
20241106,184200,9466817470,14080,14080,14080,14080,0
|
|
20241106,184100,9466817470,14080,14080,14080,14080,0
|
|
20241106,184000,9466817470,14080,14080,14080,14080,0
|
|
20241106,183900,9466817470,14080,14080,14080,14080,0
|
|
20241106,183800,9466817470,14080,14080,14080,14080,0
|
|
20241106,183700,9466817470,14080,14080,14080,14080,0
|
|
20241106,183600,9466817470,14080,14080,14080,14080,0
|
|
20241106,183500,9466817470,14080,14080,14080,14080,15141
|
|
20241106,183400,9466817470,14080,14080,14080,14080,0
|
|
20241106,183300,9466817470,14080,14080,14080,14080,0
|
|
20241106,183200,9466817470,14080,14080,14080,14080,0
|
|
20241106,183100,9466817470,14080,14080,14080,14080,0
|
|
20241106,183000,9466817470,14080,14080,14080,14080,0
|
|
20241106,182900,9466817470,14080,14080,14080,14080,0
|
|
20241106,182800,9466817470,14080,14080,14080,14080,0
|
|
20241106,182700,9466817470,14080,14080,14080,14080,0
|
|
20241106,182600,9466817470,14080,14080,14080,14080,0
|
|
20241106,182500,9466817470,14080,14080,14080,14080,0
|
|
20241106,182400,9466817470,14080,14080,14080,14080,0
|
|
20241106,182300,9466817470,14080,14080,14080,14080,0
|
|
20241106,182200,9466817470,14080,14080,14080,14080,0
|
|
20241106,182100,9466817470,14080,14080,14080,14080,0
|
|
20241106,182000,9466817470,14080,14080,14080,14080,0
|
|
20241106,181900,9466817470,14080,14080,14080,14080,0
|
|
20241106,181800,9466817470,14080,14080,14080,14080,0
|
|
20241106,181700,9466817470,14080,14080,14080,14080,0
|
|
20241106,181600,9466817470,14080,14080,14080,14080,0
|
|
20241106,181500,9466817470,14080,14080,14080,14080,0
|
|
20241106,181400,9466817470,14080,14080,14080,14080,0
|
|
20241106,181300,9466817470,14080,14080,14080,14080,0
|
|
20241106,181200,9466817470,14080,14080,14080,14080,0
|
|
20241106,181100,9466817470,14080,14080,14080,14080,0
|
|
20241106,181000,9466817470,14080,14080,14080,14080,0
|
|
20241106,180900,9466817470,14080,14080,14080,14080,0
|
|
20241106,180800,9466817470,14080,14080,14080,14080,0
|
|
20241106,180700,9466817470,14080,14080,14080,14080,0
|
|
20241106,180600,9466817470,14080,14080,14080,14080,0
|
|
20241106,180500,9466817470,14080,14080,14080,14080,15141
|
|
20241106,180400,9466817470,14080,14080,14080,14080,0
|
|
20241106,180300,9466817470,14080,14080,14080,14080,0
|
|
20241106,180200,9466817470,14080,14080,14080,14080,0
|
|
20241106,180100,9466817470,14080,14080,14080,14080,0
|
|
20241106,180000,9466817470,14080,14080,14080,14080,0
|
|
20241106,175900,9466817470,14080,14080,14080,14080,0
|
|
20241106,175800,9466817470,14080,14080,14080,14080,0
|
|
20241106,175700,9466817470,14080,14080,14080,14080,0
|
|
20241106,175600,9466817470,14080,14080,14080,14080,0
|
|
20241106,175500,9466817470,14080,14080,14080,14080,0
|
|
20241106,175400,9466817470,14080,14080,14080,14080,0
|
|
20241106,175300,9466817470,14080,14080,14080,14080,0
|
|
20241106,175200,9466817470,14080,14080,14080,14080,0
|
|
20241106,175100,9466817470,14080,14080,14080,14080,0
|
|
20241106,175000,9466817470,14080,14080,14080,14080,0
|
|
20241106,174900,9466817470,14080,14080,14080,14080,0
|
|
20241106,174800,9466817470,14080,14080,14080,14080,0
|
|
20241106,174700,9466817470,14080,14080,14080,14080,0
|
|
20241106,174600,9466817470,14080,14080,14080,14080,0
|
|
20241106,174500,9466817470,14080,14080,14080,14080,0
|
|
20241106,174400,9466817470,14080,14080,14080,14080,0
|
|
20241106,174300,9466817470,14080,14080,14080,14080,0
|
|
20241106,174200,9466817470,14080,14080,14080,14080,0
|
|
20241106,174100,9466817470,14080,14080,14080,14080,0
|
|
20241106,174000,9466817470,14080,14080,14080,14080,0
|
|
20241106,173900,9466817470,14080,14080,14080,14080,0
|
|
20241106,173800,9466817470,14080,14080,14080,14080,0
|
|
20241106,173700,9466817470,14080,14080,14080,14080,0
|
|
20241106,173600,9466817470,14080,14080,14080,14080,0
|
|
20241106,173500,9466817470,14080,14080,14080,14080,15141
|
|
20241106,173400,9466817470,14080,14080,14080,14080,0
|
|
20241106,173300,9466817470,14080,14080,14080,14080,0
|
|
20241106,173200,9466817470,14080,14080,14080,14080,0
|
|
20241106,173100,9466817470,14080,14080,14080,14080,0
|
|
20241106,173000,9466817470,14080,14080,14080,14080,0
|
|
20241106,172900,9466817470,14080,14080,14080,14080,0
|
|
20241106,172800,9466817470,14080,14080,14080,14080,0
|
|
20241106,172700,9466817470,14080,14080,14080,14080,0
|
|
20241106,172600,9466817470,14080,14080,14080,14080,0
|
|
20241106,172500,9466817470,14080,14080,14080,14080,0
|
|
20241106,172400,9466817470,14080,14080,14080,14080,0
|
|
20241106,172300,9466817470,14080,14080,14080,14080,0
|
|
20241106,172200,9466817470,14080,14080,14080,14080,0
|
|
20241106,172100,9466817470,14080,14080,14080,14080,0
|
|
20241106,172000,9466817470,14080,14080,14080,14080,0
|
|
20241106,171900,9466817470,14080,14080,14080,14080,0
|
|
20241106,171800,9466817470,14080,14080,14080,14080,0
|
|
20241106,171700,9466817470,14080,14080,14080,14080,0
|
|
20241106,171600,9466817470,14080,14080,14080,14080,0
|
|
20241106,171500,9466817470,14080,14080,14080,14080,0
|
|
20241106,171400,9466817470,14080,14080,14080,14080,0
|
|
20241106,171300,9466817470,14080,14080,14080,14080,0
|
|
20241106,171200,9466817470,14080,14080,14080,14080,0
|
|
20241106,171100,9466817470,14080,14080,14080,14080,0
|
|
20241106,171000,9466817470,14080,14080,14080,14080,0
|
|
20241106,170900,9466817470,14080,14080,14080,14080,0
|
|
20241106,170800,9466817470,14080,14080,14080,14080,0
|
|
20241106,170700,9466817470,14080,14080,14080,14080,0
|
|
20241106,170600,9466817470,14080,14080,14080,14080,0
|
|
20241106,170500,9466817470,14080,14080,14080,14080,15141
|
|
20241106,170400,9466817470,14080,14080,14080,14080,0
|
|
20241106,170300,9466817470,14080,14080,14080,14080,0
|
|
20241106,170200,9466817470,14080,14080,14080,14080,0
|
|
20241106,170100,9466817470,14080,14080,14080,14080,0
|
|
20241106,170000,9466817470,14080,14080,14080,14080,0
|
|
20241106,165900,9466817470,14080,14080,14080,14080,0
|
|
20241106,165800,9466817470,14080,14080,14080,14080,0
|
|
20241106,165700,9466817470,14080,14080,14080,14080,0
|
|
20241106,165600,9466817470,14080,14080,14080,14080,0
|
|
20241106,165500,9466817470,14080,14080,14080,14080,0
|
|
20241106,165400,9466817470,14080,14080,14080,14080,0
|
|
20241106,165300,9466817470,14080,14080,14080,14080,0
|
|
20241106,165200,9466817470,14080,14080,14080,14080,0
|
|
20241106,165100,9466817470,14080,14080,14080,14080,0
|
|
20241106,165000,9466817470,14080,14080,14080,14080,0
|
|
20241106,164900,9466817470,14080,14080,14080,14080,0
|
|
20241106,164800,9466817470,14080,14080,14080,14080,0
|
|
20241106,164700,9466817470,14080,14080,14080,14080,0
|
|
20241106,164600,9466817470,14080,14080,14080,14080,0
|
|
20241106,164500,9466817470,14080,14080,14080,14080,0
|
|
20241106,164400,9466817470,14080,14080,14080,14080,0
|
|
20241106,164300,9466817470,14080,14080,14080,14080,0
|
|
20241106,164200,9466817470,14080,14080,14080,14080,0
|
|
20241106,164100,9466817470,14080,14080,14080,14080,0
|
|
20241106,164000,9466817470,14080,14080,14080,14080,0
|
|
20241106,163900,9466817470,14080,14080,14080,14080,0
|
|
20241106,163800,9466817470,14080,14080,14080,14080,0
|
|
20241106,163700,9466817470,14080,14080,14080,14080,0
|
|
20241106,163600,9466817470,14080,14080,14080,14080,0
|
|
20241106,163500,9466817470,14080,14080,14080,14080,15141
|
|
20241106,163400,9466817470,14080,14080,14080,14080,0
|
|
20241106,163300,9466817470,14080,14080,14080,14080,0
|
|
20241106,163200,9466817470,14080,14080,14080,14080,0
|
|
20241106,163100,9466817470,14080,14080,14080,14080,0
|
|
20241106,163000,9466817470,14080,14080,14080,14080,0
|
|
20241106,162900,9466817470,14080,14080,14080,14080,0
|
|
20241106,162800,9466817470,14080,14080,14080,14080,0
|
|
20241106,162700,9466817470,14080,14080,14080,14080,0
|
|
20241106,162600,9466817470,14080,14080,14080,14080,0
|
|
20241106,162500,9466817470,14080,14080,14080,14080,0
|
|
20241106,162400,9466817470,14080,14080,14080,14080,0
|
|
20241106,162300,9466817470,14080,14080,14080,14080,0
|
|
20241106,162200,9466817470,14080,14080,14080,14080,0
|
|
20241106,162100,9466817470,14080,14080,14080,14080,0
|
|
20241106,162000,9466817470,14080,14080,14080,14080,0
|
|
20241106,161900,9466817470,14080,14080,14080,14080,0
|
|
20241106,161800,9466817470,14080,14080,14080,14080,0
|
|
20241106,161700,9466817470,14080,14080,14080,14080,0
|
|
20241106,161600,9466817470,14080,14080,14080,14080,0
|
|
20241106,161500,9466817470,14080,14080,14080,14080,0
|
|
20241106,161400,9466817470,14080,14080,14080,14080,0
|
|
20241106,161300,9466817470,14080,14080,14080,14080,0
|
|
20241106,161200,9466817470,14080,14080,14080,14080,0
|
|
20241106,161100,9466817470,14080,14080,14080,14080,0
|
|
20241106,161000,9466817470,14080,14080,14080,14080,0
|
|
20241106,160900,9466817470,14080,14080,14080,14080,0
|
|
20241106,160800,9466817470,14080,14080,14080,14080,0
|
|
20241106,160700,9466817470,14080,14080,14080,14080,0
|
|
20241106,160600,9466817470,14080,14080,14080,14080,0
|
|
20241106,160500,9466817470,14080,14080,14080,14080,15141
|
|
20241106,160400,9466817470,14080,14080,14080,14080,0
|
|
20241106,160300,9466817470,14080,14080,14080,14080,0
|
|
20241106,160200,9466817470,14080,14080,14080,14080,0
|
|
20241106,160100,9466817470,14080,14080,14080,14080,0
|
|
20241106,160000,9466817470,14080,14080,14080,14080,0
|
|
20241106,155900,9466817470,14080,14080,14080,14080,0
|
|
20241106,155800,9466817470,14080,14080,14080,14080,0
|
|
20241106,155700,9466817470,14080,14080,14080,14080,0
|
|
20241106,155600,9466817470,14080,14080,14080,14080,0
|
|
20241106,155500,9466817470,14080,14080,14080,14080,0
|
|
20241106,155400,9466817470,14080,14080,14080,14080,0
|
|
20241106,155300,9466817470,14080,14080,14080,14080,0
|
|
20241106,155200,9466817470,14080,14080,14080,14080,0
|
|
20241106,155100,9466817470,14080,14080,14080,14080,0
|
|
20241106,155000,9466817470,14080,14080,14080,14080,0
|
|
20241106,154900,9466817470,14080,14080,14080,14080,0
|
|
20241106,154800,9466817470,14080,14080,14080,14080,0
|
|
20241106,154700,9466817470,14080,14080,14080,14080,0
|
|
20241106,154600,9466817470,14080,14080,14080,14080,0
|
|
20241106,154500,9466817470,14080,14080,14080,14080,0
|
|
20241106,154400,9466817470,14080,14080,14080,14080,0
|
|
20241106,154300,9466817470,14080,14080,14080,14080,0
|
|
20241106,154200,9466817470,14080,14080,14080,14080,0
|
|
20241106,154100,9466817470,14080,14080,14080,14080,0
|
|
20241106,154000,9466817470,14080,14080,14080,14080,0
|
|
20241106,153900,9466817470,14080,14080,14080,14080,0
|
|
20241106,153800,9466817470,14080,14080,14080,14080,0
|
|
20241106,153700,9466817470,14080,14080,14080,14080,0
|
|
20241106,153600,9466817470,14080,14080,14080,14080,0
|
|
20241106,153500,9466817470,14080,14080,14080,14080,15141
|
|
20241106,153400,9466817470,14080,14080,14080,14080,0
|
|
20241106,153300,9466817470,14080,14080,14080,14080,0
|
|
20241106,153200,9466817470,14080,14080,14080,14080,0
|
|
20241106,153100,9466817470,14080,14080,14080,14080,0
|
|
20241106,153000,9466817470,14080,14080,14080,14080,15141
|
|
20241106,152900,9253632190,14080,14080,14080,14080,0
|
|
20241106,152800,9253632190,14080,14080,14080,14080,0
|
|
20241106,152700,9253632190,14080,14080,14080,14080,0
|
|
20241106,152600,9253632190,14080,14080,14080,14080,0
|
|
20241106,152500,9253632190,14080,14080,14080,14080,0
|
|
20241106,152400,9253632190,14080,14080,14080,14080,0
|
|
20241106,152300,9253632190,14080,14080,14080,14080,0
|
|
20241106,152200,9253632190,14080,14080,14080,14080,0
|
|
20241106,152100,9253632190,14080,14080,14080,14080,0
|
|
20241106,152000,9253632190,14080,14080,14080,14080,0
|
|
20241106,151900,9253632190,14080,14070,14080,14060,1187
|
|
20241106,151800,9236931460,14070,14150,14160,14070,2969
|
|
20241106,151700,9195040240,14160,14150,14160,14140,483
|
|
20241106,151600,9188203640,14150,14150,14160,14140,312
|
|
20241106,151500,9183791160,14140,14160,14170,14140,1726
|
|
20241106,151400,9159361430,14160,14160,14160,14150,334
|
|
20241106,151300,9154632470,14170,14170,14170,14160,380
|
|
20241106,151200,9149250800,14160,14160,14160,14150,216
|
|
20241106,151100,9146192440,14140,14140,14170,14140,389
|
|
20241106,151000,9140691620,14140,14090,14140,14090,782
|
|
20241106,150900,9129665610,14090,14130,14140,14090,1540
|
|
20241106,150800,9107941350,14110,14100,14130,14090,1417
|
|
20241106,150700,9087958880,14100,14090,14100,14090,376
|
|
20241106,150600,9082661020,14090,14090,14100,14080,315
|
|
20241106,150500,9078222700,14090,14090,14100,14080,788
|
|
20241106,150400,9067121880,14090,14140,14140,14090,3160
|
|
20241106,150300,9022541300,14140,14130,14140,14130,333
|
|
20241106,150200,9017835900,14130,14170,14170,14130,2795
|
|
20241106,150100,8978284640,14170,14150,14180,14150,462
|
|
20241106,150000,8971742780,14150,14190,14190,14140,2049
|
|
20241106,145900,8942733200,14170,14210,14220,14150,3420
|
|
20241106,145800,8894186780,14210,14290,14290,14210,3260
|
|
20241106,145700,8847733360,14290,14320,14320,14290,1426
|
|
20241106,145600,8827336560,14320,14330,14330,14310,337
|
|
20241106,145500,8822512850,14310,14340,14350,14310,825
|
|
20241106,145400,8810696600,14340,14320,14340,14310,929
|
|
20241106,145300,8797392100,14330,14320,14350,14320,200
|
|
20241106,145200,8794526300,14350,14360,14360,14320,1864
|
|
20241106,145100,8767791000,14370,14360,14370,14360,114
|
|
20241106,145000,8766153140,14360,14380,14380,14360,280
|
|
20241106,144900,8762128600,14390,14380,14390,14380,119
|
|
20241106,144800,8760416650,14380,14410,14420,14380,223
|
|
20241106,144700,8757206720,14420,14360,14420,14360,283
|
|
20241106,144600,8753135500,14360,14390,14400,14360,1123
|
|
20241106,144500,8736986680,14380,14380,14380,14370,122
|
|
20241106,144400,8735232840,14360,14410,14420,14360,530
|
|
20241106,144300,8727616200,14420,14440,14440,14360,928
|
|
20241106,144200,8714282500,14440,14440,14440,14360,1136
|
|
20241106,144100,8697949660,14470,14500,14500,14370,630
|
|
20241106,144000,8688862480,14490,14530,14530,14490,1936
|
|
20241106,143900,8660764680,14520,14590,14590,14510,763
|
|
20241106,143800,8649687150,14590,14510,14650,14510,4880
|
|
20241106,143700,8578434830,14510,14460,14510,14460,1636
|
|
20241106,143600,8554731350,14450,14420,14450,14420,500
|
|
20241106,143500,8547510520,14420,14420,14420,14400,1561
|
|
20241106,143400,8525022490,14430,14490,14490,14420,664
|
|
20241106,143300,8515421970,14460,14390,14490,14390,5370
|
|
20241106,143200,8437890480,14390,14360,14400,14360,1304
|
|
20241106,143100,8419131970,14370,14370,14380,14360,489
|
|
20241106,143000,8412107640,14370,14370,14380,14340,2539
|
|
20241106,142900,8375625820,14380,14330,14390,14320,1989
|
|
20241106,142800,8347050740,14320,14310,14320,14300,416
|
|
20241106,142700,8341098370,14300,14270,14310,14260,860
|
|
20241106,142600,8328805850,14270,14270,14270,14260,161
|
|
20241106,142500,8326509410,14270,14240,14270,14230,495
|
|
20241106,142400,8319458700,14230,14220,14240,14220,515
|
|
20241106,142300,8312132610,14220,14230,14230,14220,88
|
|
20241106,142200,8310880680,14210,14220,14230,14200,400
|
|
20241106,142100,8305195560,14210,14230,14230,14210,30
|
|
20241106,142000,8304769050,14220,14260,14260,14220,818
|
|
20241106,141900,8293118270,14250,14200,14260,14200,2684
|
|
20241106,141800,8254893190,14190,14200,14250,14190,1911
|
|
20241106,141700,8227735830,14190,14150,14190,14140,2867
|
|
20241106,141600,8187114250,14150,14160,14170,14150,828
|
|
20241106,141500,8175391800,14160,14140,14170,14130,1527
|
|
20241106,141400,8153786170,14130,14100,14130,14100,1510
|
|
20241106,141300,8132455130,14100,14080,14120,14070,492
|
|
20241106,141200,8125518060,14080,14070,14100,14070,318
|
|
20241106,141100,8121041500,14110,14030,14120,14030,718
|
|
20241106,141000,8110943680,14030,13980,14040,13960,537
|
|
20241106,140900,8103438440,14030,14000,14030,13960,143
|
|
20241106,140800,8101439510,13980,13970,13980,13960,598
|
|
20241106,140700,8093084230,13970,13960,13970,13960,386
|
|
20241106,140600,8087695460,13960,14010,14010,13950,3541
|
|
20241106,140500,8038216520,14010,14070,14080,14010,215
|
|
20241106,140400,8035204160,14010,14020,14080,14010,566
|
|
20241106,140300,8027273820,14010,14010,14020,14000,625
|
|
20241106,140200,8018517840,14010,14010,14090,14000,475
|
|
20241106,140100,8011855680,14080,14020,14090,14010,170
|
|
20241106,140000,8009472250,14020,14120,14120,14020,198
|
|
20241106,135900,8006690210,14120,14050,14140,14050,1487
|
|
20241106,135800,7985755990,14050,14060,14080,14050,297
|
|
20241106,135700,7981582360,14060,14040,14060,14040,706
|
|
20241106,135600,7971663030,14000,13980,14000,13970,405
|
|
20241106,135500,7965994480,13970,13980,13980,13970,959
|
|
20241106,135400,7952595630,13980,13970,13980,13970,662
|
|
20241106,135300,7943345320,13960,13980,13980,13960,666
|
|
20241106,135200,7934041780,13980,13980,13980,13960,383
|
|
20241106,135100,7928690220,13980,13980,13980,13970,848
|
|
20241106,135000,7916837480,13970,13980,13980,13970,491
|
|
20241106,134900,7909976210,13980,14040,14050,13980,557
|
|
20241106,134800,7902171580,14050,14010,14050,14010,68
|
|
20241106,134700,7901216700,14010,14000,14010,13980,115
|
|
20241106,134600,7899608890,14020,14050,14060,13980,4496
|
|
20241106,134500,7836600350,14060,14060,14060,14060,540
|
|
20241106,134400,7829007950,14060,14070,14070,14060,514
|
|
20241106,134300,7821780750,14080,14080,14080,14060,223
|
|
20241106,134200,7818642110,14060,14070,14070,14060,112
|
|
20241106,134100,7817067100,14070,14070,14070,14070,80
|
|
20241106,134000,7815941500,14070,14080,14080,14070,2582
|
|
20241106,133900,7779587030,14080,14100,14100,14080,906
|
|
20241106,133800,7766822810,14100,14100,14100,14090,232
|
|
20241106,133700,7763552900,14100,14120,14120,14100,107
|
|
20241106,133600,7762044140,14120,14130,14130,14120,109
|
|
20241106,133500,7760504950,14120,14130,14150,14120,564
|
|
20241106,133400,7752534920,14130,14090,14130,14090,1171
|
|
20241106,133300,7736008010,14080,14090,14100,14080,684
|
|
20241106,133200,7726370770,14080,14110,14110,14080,1344
|
|
20241106,133100,7707427130,14110,14110,14110,14100,195
|
|
20241106,133000,7704676520,14110,14120,14120,14110,144
|
|
20241106,132900,7702643440,14120,14130,14130,14120,280
|
|
20241106,132800,7698689630,14130,14120,14130,14120,61
|
|
20241106,132700,7697827750,14110,14090,14120,14090,1339
|
|
20241106,132600,7678936540,14090,14060,14090,14060,2168
|
|
20241106,132500,7648417900,14060,14050,14060,14040,119
|
|
20241106,132400,7646745110,14040,14040,14070,14040,41
|
|
20241106,132300,7646168870,14040,14090,14090,14040,874
|
|
20241106,132200,7633897660,14090,14040,14090,14030,336
|
|
20241106,132100,7629180460,14040,14050,14100,14040,451
|
|
20241106,132000,7622842930,14050,14040,14050,14040,44
|
|
20241106,131900,7622224800,14030,14020,14030,14020,845
|
|
20241106,131800,7610371680,14030,14040,14040,14020,1288
|
|
20241106,131700,7592300860,14040,14050,14050,14040,770
|
|
20241106,131600,7581483440,14050,14090,14100,14030,3625
|
|
20241106,131500,7530494110,14090,14110,14110,14090,1667
|
|
20241106,131400,7506984490,14110,14110,14110,14110,244
|
|
20241106,131300,7503541650,14110,14120,14120,14110,1096
|
|
20241106,131200,7488074070,14120,14120,14130,14120,86
|
|
20241106,131100,7486859740,14110,14110,14120,14110,164
|
|
20241106,131000,7484545690,14120,14130,14130,14120,300
|
|
20241106,130900,7480308680,14140,14130,14140,14130,365
|
|
20241106,130800,7475149260,14140,14120,14140,14120,220
|
|
20241106,130700,7472041160,14130,14130,14130,14120,336
|
|
20241106,130600,7467296140,14130,14130,14130,14120,117
|
|
20241106,130500,7465643840,14120,14130,14130,14110,542
|
|
20241106,130400,7457991670,14130,14130,14130,14110,469
|
|
20241106,130300,7451371480,14110,14140,14140,14110,720
|
|
20241106,130200,7441205340,14140,14150,14150,14130,164
|
|
20241106,130100,7438886660,14150,14130,14150,14110,1203
|
|
20241106,130000,7421893380,14130,14130,14130,14110,430
|
|
20241106,125900,7415821150,14130,14110,14130,14090,1655
|
|
20241106,125800,7392478380,14140,14100,14140,14100,1625
|
|
20241106,125700,7369533310,14100,14020,14100,14020,1382
|
|
20241106,125600,7350104580,14040,13980,14040,13980,5610
|
|
20241106,125500,7271613560,13990,13970,13990,13970,2842
|
|
20241106,125400,7231876210,13980,13960,13980,13960,240
|
|
20241106,125300,7228523070,13960,13970,13980,13960,2751
|
|
20241106,125200,7190073260,13950,13950,13950,13930,770
|
|
20241106,125100,7179335210,13950,13980,13980,13940,607
|
|
20241106,125000,7170853990,13980,13960,13980,13950,801
|
|
20241106,124900,7159675590,13980,13950,13980,13950,729
|
|
20241106,124800,7149494110,13930,13930,13940,13930,602
|
|
20241106,124700,7141108230,13930,13930,13930,13930,946
|
|
20241106,124600,7127930450,13930,13980,13980,13900,11019
|
|
20241106,124500,6974531450,13980,13980,13990,13980,347
|
|
20241106,124400,6969680260,13980,13980,13980,13960,860
|
|
20241106,124300,6957665610,13970,13970,13990,13960,2751
|
|
20241106,124200,6919234550,13960,14000,14000,13960,5503
|
|
20241106,124100,6842213240,14010,14000,14010,14000,1544
|
|
20241106,124000,6820586010,14000,14020,14040,14000,3259
|
|
20241106,123900,6774936250,14010,14010,14010,14000,5019
|
|
20241106,123800,6704661700,14010,14020,14020,14000,2292
|
|
20241106,123700,6672548450,14010,14050,14050,14010,4098
|
|
20241106,123600,6615033090,14050,14060,14070,14050,504
|
|
20241106,123500,6607948800,14060,14080,14080,14060,1149
|
|
20241106,123400,6591787420,14080,14110,14110,14080,2302
|
|
20241106,123300,6559334740,14110,14130,14130,14110,2284
|
|
20241106,123200,6527081160,14130,14140,14150,14130,1454
|
|
20241106,123100,6506535870,14140,14140,14140,14140,564
|
|
20241106,123000,6498560910,14140,14150,14160,14140,962
|
|
20241106,122900,6484952530,14150,14150,14150,14150,268
|
|
20241106,122800,6481160330,14160,14150,14160,14150,12
|
|
20241106,122700,6480990510,14150,14140,14150,14140,688
|
|
20241106,122600,6471260180,14140,14160,14160,14140,1682
|
|
20241106,122500,6447473760,14160,14160,14160,14160,30
|
|
20241106,122400,6447048960,14160,14160,14160,14140,323
|
|
20241106,122300,6442475620,14160,14140,14160,14130,292
|
|
20241106,122200,6438345180,14140,14180,14180,14130,193
|
|
20241106,122100,6435615610,14180,14150,14180,14130,2357
|
|
20241106,122000,6402240730,14150,14130,14150,14130,500
|
|
20241106,121900,6395168600,14130,14090,14130,14090,516
|
|
20241106,121800,6387886450,14090,14100,14100,14090,169
|
|
20241106,121700,6385505100,14100,14080,14100,14080,278
|
|
20241106,121600,6381587320,14080,14080,14100,14080,215
|
|
20241106,121500,6378559000,14080,14060,14080,14060,106
|
|
20241106,121400,6377068060,14060,14050,14060,14040,278
|
|
20241106,121300,6373162610,14050,14070,14100,14030,2913
|
|
20241106,121200,6332229960,14070,14080,14120,14070,787
|
|
20241106,121100,6321150670,14150,14200,14210,14070,4034
|
|
20241106,121000,6264223900,14200,14090,14200,14080,4882
|
|
20241106,120900,6195113270,14100,14080,14100,14060,2840
|
|
20241106,120800,6155080290,14070,14060,14070,14050,804
|
|
20241106,120700,6143780190,14050,14100,14100,14050,2460
|
|
20241106,120600,6109195880,14080,14150,14150,14080,14398
|
|
20241106,120500,5906129870,14150,14170,14180,14140,1798
|
|
20241106,120400,5880669810,14180,14210,14210,14170,2468
|
|
20241106,120300,5845633950,14210,14210,14210,14200,490
|
|
20241106,120200,5838671060,14210,14210,14220,14200,752
|
|
20241106,120100,5827986780,14210,14210,14220,14200,941
|
|
20241106,120000,5814621420,14200,14220,14220,14200,9053
|
|
20241106,115900,5686044050,14220,14220,14250,14210,717
|
|
20241106,115800,5675848900,14210,14270,14270,14210,3299
|
|
20241106,115700,5628852680,14260,14280,14290,14260,1518
|
|
20241106,115600,5607180520,14280,14300,14300,14280,6248
|
|
20241106,115500,5517847890,14300,14320,14320,14300,4540
|
|
20241106,115400,5452922260,14310,14320,14320,14310,1864
|
|
20241106,115300,5426248270,14320,14330,14330,14320,737
|
|
20241106,115200,5415694400,14320,14330,14330,14320,1353
|
|
20241106,115100,5396309640,14330,14340,14350,14330,290
|
|
20241106,115000,5392151070,14340,14340,14350,14330,130
|
|
20241106,114900,5390287010,14340,14350,14360,14340,584
|
|
20241106,114800,5381911330,14350,14350,14350,14340,339
|
|
20241106,114700,5377047380,14340,14340,14350,14340,66
|
|
20241106,114600,5376100640,14340,14350,14350,14340,974
|
|
20241106,114500,5362130300,14340,14340,14340,14340,356
|
|
20241106,114400,5357025260,14340,14340,14340,14340,1
|
|
20241106,114300,5357010920,14340,14340,14340,14330,1655
|
|
20241106,114200,5333291790,14340,14340,14340,14330,994
|
|
20241106,114100,5319043040,14340,14360,14360,14340,670
|
|
20241106,114000,5309426500,14360,14370,14380,14360,655
|
|
20241106,113900,5300015140,14370,14380,14390,14370,405
|
|
20241106,113800,5294193020,14380,14390,14390,14370,1094
|
|
20241106,113700,5278456470,14390,14430,14430,14390,792
|
|
20241106,113600,5267056720,14400,14430,14440,14400,2689
|
|
20241106,113500,5228290570,14430,14440,14440,14430,276
|
|
20241106,113400,5224306530,14440,14440,14440,14430,166
|
|
20241106,113300,5221909590,14430,14430,14430,14410,1075
|
|
20241106,113200,5206408710,14420,14420,14420,14410,93
|
|
20241106,113100,5205067950,14410,14440,14440,14400,372
|
|
20241106,113000,5199707020,14410,14440,14450,14410,69
|
|
20241106,112900,5198712620,14400,14450,14450,14400,565
|
|
20241106,112800,5190572770,14440,14380,14450,14380,196
|
|
20241106,112700,5187746600,14370,14370,14390,14360,811
|
|
20241106,112600,5176095740,14360,14380,14380,14360,617
|
|
20241106,112500,5167232720,14360,14380,14380,14330,3571
|
|
20241106,112400,5115973650,14380,14440,14440,14360,15965
|
|
20241106,112300,4885985010,14440,14450,14450,14440,913
|
|
20241106,112200,4872796920,14450,14480,14480,14450,2949
|
|
20241106,112100,4830147740,14500,14530,14530,14480,51
|
|
20241106,112000,4829408120,14530,14480,14530,14480,185
|
|
20241106,111900,4826729070,14480,14530,14530,14470,301
|
|
20241106,111800,4822364620,14500,14450,14520,14450,1017
|
|
20241106,111700,4807626030,14450,14540,14540,14450,460
|
|
20241106,111600,4800970820,14540,14570,14570,14480,2195
|
|
20241106,111500,4769115020,14550,14570,14570,14550,266
|
|
20241106,111400,4765244070,14570,14570,14570,14570,147
|
|
20241106,111300,4763102280,14570,14580,14580,14570,280
|
|
20241106,111200,4759022520,14580,14580,14580,14540,1800
|
|
20241106,111100,4732789540,14570,14550,14580,14550,447
|
|
20241106,111000,4726279780,14550,14540,14560,14540,873
|
|
20241106,110900,4713581250,14530,14520,14540,14510,668
|
|
20241106,110800,4703878800,14520,14520,14520,14510,905
|
|
20241106,110700,4690741970,14520,14510,14520,14500,506
|
|
20241106,110600,4683402270,14500,14500,14520,14500,642
|
|
20241106,110500,4674090370,14500,14490,14500,14490,192
|
|
20241106,110400,4671306480,14490,14490,14500,14480,492
|
|
20241106,110300,4664177570,14500,14480,14500,14480,280
|
|
20241106,110200,4660119570,14480,14490,14490,14450,84
|
|
20241106,110100,4658904900,14490,14450,14490,14450,174
|
|
20241106,110000,4656390140,14450,14440,14450,14440,196
|
|
20241106,105900,4653558560,14440,14450,14450,14440,597
|
|
20241106,105800,4644936610,14450,14450,14450,14440,32
|
|
20241106,105700,4644474240,14440,14470,14470,14440,873
|
|
20241106,105600,4631859900,14470,14490,14500,14450,809
|
|
20241106,105500,4620159560,14470,14490,14490,14470,353
|
|
20241106,105400,4615051570,14500,14450,14500,14450,1106
|
|
20241106,105300,4599014670,14450,14440,14460,14440,1445
|
|
20241106,105200,4578134670,14450,14440,14450,14440,711
|
|
20241106,105100,4567866720,14440,14440,14450,14440,83
|
|
20241106,105000,4566667920,14440,14430,14450,14430,185
|
|
20241106,104900,4563997580,14450,14450,14460,14440,341
|
|
20241106,104800,4559072580,14440,14440,14440,14430,111
|
|
20241106,104700,4557470240,14430,14420,14430,14410,400
|
|
20241106,104600,4551700700,14410,14430,14430,14410,1909
|
|
20241106,104500,4524166810,14430,14470,14470,14430,700
|
|
20241106,104400,4514044910,14470,14490,14490,14470,127
|
|
20241106,104300,4512206010,14490,14470,14500,14460,533
|
|
20241106,104200,4504490920,14470,14480,14480,14470,344
|
|
20241106,104100,4499511550,14470,14470,14480,14470,303
|
|
20241106,104000,4495125990,14460,14480,14480,14460,326
|
|
20241106,103900,4490405530,14480,14420,14480,14420,147
|
|
20241106,103800,4488282530,14420,14410,14420,14410,372
|
|
20241106,103700,4482921380,14410,14420,14420,14410,1089
|
|
20241106,103600,4467224880,14410,14420,14420,14410,1949
|
|
20241106,103500,4439138400,14420,14470,14470,14410,3932
|
|
20241106,103400,4382389910,14470,14470,14480,14450,1366
|
|
20241106,103300,4362635770,14490,14470,14490,14460,1209
|
|
20241106,103200,4345139980,14470,14500,14500,14470,3320
|
|
20241106,103100,4297048560,14490,14500,14500,14480,3292
|
|
20241106,103000,4249368360,14500,14500,14500,14490,152
|
|
20241106,102900,4247164890,14500,14510,14510,14480,11456
|
|
20241106,102800,4081041720,14510,14550,14550,14500,9708
|
|
20241106,102700,3940131660,14560,14550,14560,14550,578
|
|
20241106,102600,3931721730,14560,14570,14570,14540,1536
|
|
20241106,102500,3909365940,14560,14600,14600,14560,881
|
|
20241106,102400,3896528950,14600,14570,14600,14570,894
|
|
20241106,102300,3883491150,14570,14570,14590,14560,1290
|
|
20241106,102200,3864704350,14570,14580,14600,14570,1130
|
|
20241106,102100,3848231660,14590,14580,14590,14570,136
|
|
20241106,102000,3846248480,14570,14570,14590,14550,1774
|
|
20241106,101900,3820426300,14610,14600,14670,14550,2400
|
|
20241106,101800,3785423270,14600,14680,14680,14600,3968
|
|
20241106,101700,3727478630,14680,14680,14680,14610,109
|
|
20241106,101600,3725883020,14680,14660,14680,14610,1799
|
|
20241106,101500,3699563960,14650,14630,14650,14630,431
|
|
20241106,101400,3693251750,14630,14620,14630,14620,700
|
|
20241106,101300,3683015970,14620,14630,14630,14620,558
|
|
20241106,101200,3674853260,14630,14650,14650,14630,1511
|
|
20241106,101100,3652732000,14650,14670,14680,14650,654
|
|
20241106,101000,3643140190,14670,14670,14670,14660,34
|
|
20241106,100900,3642641640,14690,14670,14730,14660,1120
|
|
20241106,100800,3626170730,14660,14670,14740,14660,441
|
|
20241106,100700,3619700050,14660,14670,14750,14660,373
|
|
20241106,100600,3614230090,14750,14700,14800,14660,1344
|
|
20241106,100500,3594475050,14710,14660,14830,14630,991
|
|
20241106,100400,3579902660,14650,14680,14710,14650,470
|
|
20241106,100300,3573003550,14670,14630,14670,14630,2847
|
|
20241106,100200,3531275210,14620,14650,14650,14620,39
|
|
20241106,100100,3530704770,14650,14620,14660,14620,1002
|
|
20241106,100000,3516042600,14630,14630,14640,14620,422
|
|
20241106,095900,3509867570,14650,14640,14660,14620,769
|
|
20241106,095800,3498608540,14640,14630,14640,14630,316
|
|
20241106,095700,3493983350,14620,14620,14630,14610,582
|
|
20241106,095600,3485477560,14620,14610,14630,14610,196
|
|
20241106,095500,3482612730,14610,14610,14640,14600,2538
|
|
20241106,095400,3445551530,14610,14630,14640,14600,4625
|
|
20241106,095300,3377992850,14630,14610,14640,14590,1971
|
|
20241106,095200,3349202480,14640,14620,14640,14590,1573
|
|
20241106,095100,3326219360,14630,14600,14630,14560,1319
|
|
20241106,095000,3306964260,14600,14590,14640,14550,7141
|
|
20241106,094900,3202927340,14590,14670,14670,14570,9012
|
|
20241106,094800,3071328990,14670,14660,14670,14620,1940
|
|
20241106,094700,3042919780,14660,14690,14710,14650,3476
|
|
20241106,094600,2991869170,14650,14690,14720,14650,4672
|
|
20241106,094500,2923351140,14720,14710,14740,14690,1697
|
|
20241106,094400,2898392640,14740,14750,14760,14740,1528
|
|
20241106,094300,2875861710,14750,14760,14760,14690,831
|
|
20241106,094200,2863633850,14750,14820,14820,14650,791
|
|
20241106,094100,2851947340,14820,14720,14820,14720,1386
|
|
20241106,094000,2831458000,14770,14650,14770,14600,7516
|
|
20241106,093900,2721458410,14650,14670,14690,14640,4721
|
|
20241106,093800,2652305970,14650,14740,14740,14650,1413
|
|
20241106,093700,2631555270,14730,14660,14730,14650,1949
|
|
20241106,093600,2602971460,14660,14740,14740,14660,5720
|
|
20241106,093500,2518925780,14740,14700,14740,14660,3171
|
|
20241106,093400,2472317510,14690,14770,14770,14690,3749
|
|
20241106,093300,2417155570,14770,14790,14790,14710,4634
|
|
20241106,093200,2348805780,14810,14870,14870,14780,4278
|
|
20241106,093100,2285387550,14880,14940,14940,14870,1853
|
|
20241106,093000,2257786570,14930,14910,14940,14880,2023
|
|
20241106,092900,2227668770,14910,14910,14960,14890,2766
|
|
20241106,092800,2186411170,14900,14900,14930,14870,2255
|
|
20241106,092700,2152806810,14900,14930,14950,14900,3399
|
|
20241106,092600,2102146300,14960,14950,14980,14920,1396
|
|
20241106,092500,2081294050,14940,14960,14990,14940,386
|
|
20241106,092400,2075520490,14930,15000,15000,14930,439
|
|
20241106,092300,2068951780,15000,15050,15080,14950,6772
|
|
20241106,092200,1967333900,15040,15050,15090,15040,3248
|
|
20241106,092100,1918385220,15050,15050,15070,15020,3428
|
|
20241106,092000,1866817040,15050,15130,15130,15050,3577
|
|
20241106,091900,1812883060,15130,15090,15130,15070,5359
|
|
20241106,091800,1731912900,15070,15070,15090,15070,536
|
|
20241106,091700,1723831810,15080,15100,15110,15050,3118
|
|
20241106,091600,1676816000,15100,15050,15100,15020,3076
|
|
20241106,091500,1630520080,15040,14990,15050,14970,3965
|
|
20241106,091400,1571065300,14990,15030,15060,14980,4648
|
|
20241106,091300,1501291350,15030,14840,15050,14840,4777
|
|
20241106,091200,1429994520,14870,14820,14870,14780,5104
|
|
20241106,091100,1354369480,14820,14820,14830,14750,4431
|
|
20241106,091000,1288776640,14800,14610,14800,14600,14726
|
|
20241106,090900,1072477510,14610,14580,14610,14550,3704
|
|
20241106,090800,1018488320,14560,14660,14680,14560,6326
|
|
20241106,090700,926001160,14660,14720,14720,14630,5765
|
|
20241106,090600,841415500,14720,14780,14790,14700,4744
|
|
20241106,090500,771501960,14770,14790,14800,14760,6044
|
|
20241106,090400,682213880,14790,14800,14840,14780,4145
|
|
20241106,090300,620877210,14800,14850,14850,14780,7020
|
|
20241106,090200,516814500,14850,14930,15000,14850,9808
|
|
20241106,090100,370768990,14960,14910,14960,14850,11309
|
|
20241106,090000,202195380,14900,15020,15070,14900,13146
|