757 lines
40 KiB
CSV
757 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,213400,1827553520,17530,17530,17530,17530,6298
|
|
20241101,213300,1827553520,17530,17530,17530,17530,0
|
|
20241101,213200,1827553520,17530,17530,17530,17530,0
|
|
20241101,213100,1827553520,17530,17530,17530,17530,0
|
|
20241101,213000,1827553520,17530,17530,17530,17530,0
|
|
20241101,212900,1827553520,17530,17530,17530,17530,0
|
|
20241101,212800,1827553520,17530,17530,17530,17530,0
|
|
20241101,212700,1827553520,17530,17530,17530,17530,0
|
|
20241101,212600,1827553520,17530,17530,17530,17530,0
|
|
20241101,212500,1827553520,17530,17530,17530,17530,0
|
|
20241101,212400,1827553520,17530,17530,17530,17530,0
|
|
20241101,212300,1827553520,17530,17530,17530,17530,0
|
|
20241101,212200,1827553520,17530,17530,17530,17530,0
|
|
20241101,212100,1827553520,17530,17530,17530,17530,0
|
|
20241101,212000,1827553520,17530,17530,17530,17530,0
|
|
20241101,211900,1827553520,17530,17530,17530,17530,0
|
|
20241101,211800,1827553520,17530,17530,17530,17530,0
|
|
20241101,211700,1827553520,17530,17530,17530,17530,0
|
|
20241101,211600,1827553520,17530,17530,17530,17530,0
|
|
20241101,211500,1827553520,17530,17530,17530,17530,0
|
|
20241101,211400,1827553520,17530,17530,17530,17530,0
|
|
20241101,211300,1827553520,17530,17530,17530,17530,0
|
|
20241101,211200,1827553520,17530,17530,17530,17530,0
|
|
20241101,211100,1827553520,17530,17530,17530,17530,0
|
|
20241101,211000,1827553520,17530,17530,17530,17530,0
|
|
20241101,210900,1827553520,17530,17530,17530,17530,0
|
|
20241101,210800,1827553520,17530,17530,17530,17530,0
|
|
20241101,210700,1827553520,17530,17530,17530,17530,0
|
|
20241101,210600,1827553520,17530,17530,17530,17530,0
|
|
20241101,210500,1827553520,17530,17530,17530,17530,0
|
|
20241101,210400,1827553520,17530,17530,17530,17530,6298
|
|
20241101,210300,1827553520,17530,17530,17530,17530,0
|
|
20241101,210200,1827553520,17530,17530,17530,17530,0
|
|
20241101,210100,1827553520,17530,17530,17530,17530,0
|
|
20241101,210000,1827553520,17530,17530,17530,17530,0
|
|
20241101,205900,1827553520,17530,17530,17530,17530,0
|
|
20241101,205800,1827553520,17530,17530,17530,17530,0
|
|
20241101,205700,1827553520,17530,17530,17530,17530,0
|
|
20241101,205600,1827553520,17530,17530,17530,17530,0
|
|
20241101,205500,1827553520,17530,17530,17530,17530,0
|
|
20241101,205400,1827553520,17530,17530,17530,17530,0
|
|
20241101,205300,1827553520,17530,17530,17530,17530,0
|
|
20241101,205200,1827553520,17530,17530,17530,17530,0
|
|
20241101,205100,1827553520,17530,17530,17530,17530,0
|
|
20241101,205000,1827553520,17530,17530,17530,17530,0
|
|
20241101,204900,1827553520,17530,17530,17530,17530,0
|
|
20241101,204800,1827553520,17530,17530,17530,17530,0
|
|
20241101,204700,1827553520,17530,17530,17530,17530,0
|
|
20241101,204600,1827553520,17530,17530,17530,17530,0
|
|
20241101,204500,1827553520,17530,17530,17530,17530,0
|
|
20241101,204400,1827553520,17530,17530,17530,17530,0
|
|
20241101,204300,1827553520,17530,17530,17530,17530,0
|
|
20241101,204200,1827553520,17530,17530,17530,17530,0
|
|
20241101,204100,1827553520,17530,17530,17530,17530,0
|
|
20241101,204000,1827553520,17530,17530,17530,17530,0
|
|
20241101,203900,1827553520,17530,17530,17530,17530,0
|
|
20241101,203800,1827553520,17530,17530,17530,17530,0
|
|
20241101,203700,1827553520,17530,17530,17530,17530,0
|
|
20241101,203600,1827553520,17530,17530,17530,17530,0
|
|
20241101,203500,1827553520,17530,17530,17530,17530,0
|
|
20241101,203400,1827553520,17530,17530,17530,17530,6298
|
|
20241101,203300,1827553520,17530,17530,17530,17530,0
|
|
20241101,203200,1827553520,17530,17530,17530,17530,0
|
|
20241101,203100,1827553520,17530,17530,17530,17530,0
|
|
20241101,203000,1827553520,17530,17530,17530,17530,0
|
|
20241101,202900,1827553520,17530,17530,17530,17530,0
|
|
20241101,202800,1827553520,17530,17530,17530,17530,0
|
|
20241101,202700,1827553520,17530,17530,17530,17530,0
|
|
20241101,202600,1827553520,17530,17530,17530,17530,0
|
|
20241101,202500,1827553520,17530,17530,17530,17530,0
|
|
20241101,202400,1827553520,17530,17530,17530,17530,0
|
|
20241101,202300,1827553520,17530,17530,17530,17530,0
|
|
20241101,202200,1827553520,17530,17530,17530,17530,0
|
|
20241101,202100,1827553520,17530,17530,17530,17530,0
|
|
20241101,202000,1827553520,17530,17530,17530,17530,0
|
|
20241101,201900,1827553520,17530,17530,17530,17530,0
|
|
20241101,201800,1827553520,17530,17530,17530,17530,0
|
|
20241101,201700,1827553520,17530,17530,17530,17530,0
|
|
20241101,201600,1827553520,17530,17530,17530,17530,0
|
|
20241101,201500,1827553520,17530,17530,17530,17530,0
|
|
20241101,201400,1827553520,17530,17530,17530,17530,0
|
|
20241101,201300,1827553520,17530,17530,17530,17530,0
|
|
20241101,201200,1827553520,17530,17530,17530,17530,0
|
|
20241101,201100,1827553520,17530,17530,17530,17530,0
|
|
20241101,201000,1827553520,17530,17530,17530,17530,0
|
|
20241101,200900,1827553520,17530,17530,17530,17530,0
|
|
20241101,200800,1827553520,17530,17530,17530,17530,0
|
|
20241101,200700,1827553520,17530,17530,17530,17530,0
|
|
20241101,200600,1827553520,17530,17530,17530,17530,0
|
|
20241101,200500,1827553520,17530,17530,17530,17530,0
|
|
20241101,200400,1827553520,17530,17530,17530,17530,6298
|
|
20241101,200300,1827553520,17530,17530,17530,17530,0
|
|
20241101,200200,1827553520,17530,17530,17530,17530,0
|
|
20241101,200100,1827553520,17530,17530,17530,17530,0
|
|
20241101,200000,1827553520,17530,17530,17530,17530,0
|
|
20241101,195900,1827553520,17530,17530,17530,17530,0
|
|
20241101,195800,1827553520,17530,17530,17530,17530,0
|
|
20241101,195700,1827553520,17530,17530,17530,17530,0
|
|
20241101,195600,1827553520,17530,17530,17530,17530,0
|
|
20241101,195500,1827553520,17530,17530,17530,17530,0
|
|
20241101,195400,1827553520,17530,17530,17530,17530,0
|
|
20241101,195300,1827553520,17530,17530,17530,17530,0
|
|
20241101,195200,1827553520,17530,17530,17530,17530,0
|
|
20241101,195100,1827553520,17530,17530,17530,17530,0
|
|
20241101,195000,1827553520,17530,17530,17530,17530,0
|
|
20241101,194900,1827553520,17530,17530,17530,17530,0
|
|
20241101,194800,1827553520,17530,17530,17530,17530,0
|
|
20241101,194700,1827553520,17530,17530,17530,17530,0
|
|
20241101,194600,1827553520,17530,17530,17530,17530,0
|
|
20241101,194500,1827553520,17530,17530,17530,17530,0
|
|
20241101,194400,1827553520,17530,17530,17530,17530,0
|
|
20241101,194300,1827553520,17530,17530,17530,17530,0
|
|
20241101,194200,1827553520,17530,17530,17530,17530,0
|
|
20241101,194100,1827553520,17530,17530,17530,17530,0
|
|
20241101,194000,1827553520,17530,17530,17530,17530,0
|
|
20241101,193900,1827553520,17530,17530,17530,17530,0
|
|
20241101,193800,1827553520,17530,17530,17530,17530,0
|
|
20241101,193700,1827553520,17530,17530,17530,17530,0
|
|
20241101,193600,1827553520,17530,17530,17530,17530,0
|
|
20241101,193500,1827553520,17530,17530,17530,17530,0
|
|
20241101,193400,1827553520,17530,17530,17530,17530,6298
|
|
20241101,193300,1827553520,17530,17530,17530,17530,0
|
|
20241101,193200,1827553520,17530,17530,17530,17530,0
|
|
20241101,193100,1827553520,17530,17530,17530,17530,0
|
|
20241101,193000,1827553520,17530,17530,17530,17530,0
|
|
20241101,192900,1827553520,17530,17530,17530,17530,0
|
|
20241101,192800,1827553520,17530,17530,17530,17530,0
|
|
20241101,192700,1827553520,17530,17530,17530,17530,0
|
|
20241101,192600,1827553520,17530,17530,17530,17530,0
|
|
20241101,192500,1827553520,17530,17530,17530,17530,0
|
|
20241101,192400,1827553520,17530,17530,17530,17530,0
|
|
20241101,192300,1827553520,17530,17530,17530,17530,0
|
|
20241101,192200,1827553520,17530,17530,17530,17530,0
|
|
20241101,192100,1827553520,17530,17530,17530,17530,0
|
|
20241101,192000,1827553520,17530,17530,17530,17530,0
|
|
20241101,191900,1827553520,17530,17530,17530,17530,0
|
|
20241101,191800,1827553520,17530,17530,17530,17530,0
|
|
20241101,191700,1827553520,17530,17530,17530,17530,0
|
|
20241101,191600,1827553520,17530,17530,17530,17530,0
|
|
20241101,191500,1827553520,17530,17530,17530,17530,0
|
|
20241101,191400,1827553520,17530,17530,17530,17530,0
|
|
20241101,191300,1827553520,17530,17530,17530,17530,0
|
|
20241101,191200,1827553520,17530,17530,17530,17530,0
|
|
20241101,191100,1827553520,17530,17530,17530,17530,0
|
|
20241101,191000,1827553520,17530,17530,17530,17530,0
|
|
20241101,190900,1827553520,17530,17530,17530,17530,0
|
|
20241101,190800,1827553520,17530,17530,17530,17530,0
|
|
20241101,190700,1827553520,17530,17530,17530,17530,0
|
|
20241101,190600,1827553520,17530,17530,17530,17530,0
|
|
20241101,190500,1827553520,17530,17530,17530,17530,0
|
|
20241101,190400,1827553520,17530,17530,17530,17530,6298
|
|
20241101,190300,1827553520,17530,17530,17530,17530,0
|
|
20241101,190200,1827553520,17530,17530,17530,17530,0
|
|
20241101,190100,1827553520,17530,17530,17530,17530,0
|
|
20241101,190000,1827553520,17530,17530,17530,17530,0
|
|
20241101,185900,1827553520,17530,17530,17530,17530,0
|
|
20241101,185800,1827553520,17530,17530,17530,17530,0
|
|
20241101,185700,1827553520,17530,17530,17530,17530,0
|
|
20241101,185600,1827553520,17530,17530,17530,17530,0
|
|
20241101,185500,1827553520,17530,17530,17530,17530,0
|
|
20241101,185400,1827553520,17530,17530,17530,17530,0
|
|
20241101,185300,1827553520,17530,17530,17530,17530,0
|
|
20241101,185200,1827553520,17530,17530,17530,17530,0
|
|
20241101,185100,1827553520,17530,17530,17530,17530,0
|
|
20241101,185000,1827553520,17530,17530,17530,17530,0
|
|
20241101,184900,1827553520,17530,17530,17530,17530,0
|
|
20241101,184800,1827553520,17530,17530,17530,17530,0
|
|
20241101,184700,1827553520,17530,17530,17530,17530,0
|
|
20241101,184600,1827553520,17530,17530,17530,17530,0
|
|
20241101,184500,1827553520,17530,17530,17530,17530,0
|
|
20241101,184400,1827553520,17530,17530,17530,17530,0
|
|
20241101,184300,1827553520,17530,17530,17530,17530,0
|
|
20241101,184200,1827553520,17530,17530,17530,17530,0
|
|
20241101,184100,1827553520,17530,17530,17530,17530,0
|
|
20241101,184000,1827553520,17530,17530,17530,17530,0
|
|
20241101,183900,1827553520,17530,17530,17530,17530,0
|
|
20241101,183800,1827553520,17530,17530,17530,17530,0
|
|
20241101,183700,1827553520,17530,17530,17530,17530,0
|
|
20241101,183600,1827553520,17530,17530,17530,17530,0
|
|
20241101,183500,1827553520,17530,17530,17530,17530,0
|
|
20241101,183400,1827553520,17530,17530,17530,17530,6298
|
|
20241101,183300,1827553520,17530,17530,17530,17530,0
|
|
20241101,183200,1827553520,17530,17530,17530,17530,0
|
|
20241101,183100,1827553520,17530,17530,17530,17530,0
|
|
20241101,183000,1827553520,17530,17530,17530,17530,0
|
|
20241101,182900,1827553520,17530,17530,17530,17530,0
|
|
20241101,182800,1827553520,17530,17530,17530,17530,0
|
|
20241101,182700,1827553520,17530,17530,17530,17530,0
|
|
20241101,182600,1827553520,17530,17530,17530,17530,0
|
|
20241101,182500,1827553520,17530,17530,17530,17530,0
|
|
20241101,182400,1827553520,17530,17530,17530,17530,0
|
|
20241101,182300,1827553520,17530,17530,17530,17530,0
|
|
20241101,182200,1827553520,17530,17530,17530,17530,0
|
|
20241101,182100,1827553520,17530,17530,17530,17530,0
|
|
20241101,182000,1827553520,17530,17530,17530,17530,0
|
|
20241101,181900,1827553520,17530,17530,17530,17530,0
|
|
20241101,181800,1827553520,17530,17530,17530,17530,0
|
|
20241101,181700,1827553520,17530,17530,17530,17530,0
|
|
20241101,181600,1827553520,17530,17530,17530,17530,0
|
|
20241101,181500,1827553520,17530,17530,17530,17530,0
|
|
20241101,181400,1827553520,17530,17530,17530,17530,0
|
|
20241101,181300,1827553520,17530,17530,17530,17530,0
|
|
20241101,181200,1827553520,17530,17530,17530,17530,0
|
|
20241101,181100,1827553520,17530,17530,17530,17530,0
|
|
20241101,181000,1827553520,17530,17530,17530,17530,0
|
|
20241101,180900,1827553520,17530,17530,17530,17530,0
|
|
20241101,180800,1827553520,17530,17530,17530,17530,0
|
|
20241101,180700,1827553520,17530,17530,17530,17530,0
|
|
20241101,180600,1827553520,17530,17530,17530,17530,0
|
|
20241101,180500,1827553520,17530,17530,17530,17530,0
|
|
20241101,180400,1827553520,17530,17530,17530,17530,6298
|
|
20241101,180300,1827553520,17530,17530,17530,17530,0
|
|
20241101,180200,1827553520,17530,17530,17530,17530,0
|
|
20241101,180100,1827553520,17530,17530,17530,17530,0
|
|
20241101,180000,1827553520,17530,17530,17530,17530,0
|
|
20241101,175900,1827553520,17530,17530,17530,17530,0
|
|
20241101,175800,1827553520,17530,17530,17530,17530,0
|
|
20241101,175700,1827553520,17530,17530,17530,17530,0
|
|
20241101,175600,1827553520,17530,17530,17530,17530,0
|
|
20241101,175500,1827553520,17530,17530,17530,17530,0
|
|
20241101,175400,1827553520,17530,17530,17530,17530,0
|
|
20241101,175300,1827553520,17530,17530,17530,17530,0
|
|
20241101,175200,1827553520,17530,17530,17530,17530,0
|
|
20241101,175100,1827553520,17530,17530,17530,17530,0
|
|
20241101,175000,1827553520,17530,17530,17530,17530,0
|
|
20241101,174900,1827553520,17530,17530,17530,17530,0
|
|
20241101,174800,1827553520,17530,17530,17530,17530,0
|
|
20241101,174700,1827553520,17530,17530,17530,17530,0
|
|
20241101,174600,1827553520,17530,17530,17530,17530,0
|
|
20241101,174500,1827553520,17530,17530,17530,17530,0
|
|
20241101,174400,1827553520,17530,17530,17530,17530,0
|
|
20241101,174300,1827553520,17530,17530,17530,17530,0
|
|
20241101,174200,1827553520,17530,17530,17530,17530,0
|
|
20241101,174100,1827553520,17530,17530,17530,17530,0
|
|
20241101,174000,1827553520,17530,17530,17530,17530,0
|
|
20241101,173900,1827553520,17530,17530,17530,17530,0
|
|
20241101,173800,1827553520,17530,17530,17530,17530,0
|
|
20241101,173700,1827553520,17530,17530,17530,17530,0
|
|
20241101,173600,1827553520,17530,17530,17530,17530,0
|
|
20241101,173500,1827553520,17530,17530,17530,17530,0
|
|
20241101,173400,1827553520,17530,17530,17530,17530,6298
|
|
20241101,173300,1827553520,17530,17530,17530,17530,0
|
|
20241101,173200,1827553520,17530,17530,17530,17530,0
|
|
20241101,173100,1827553520,17530,17530,17530,17530,0
|
|
20241101,173000,1827553520,17530,17530,17530,17530,0
|
|
20241101,172900,1827553520,17530,17530,17530,17530,0
|
|
20241101,172800,1827553520,17530,17530,17530,17530,0
|
|
20241101,172700,1827553520,17530,17530,17530,17530,0
|
|
20241101,172600,1827553520,17530,17530,17530,17530,0
|
|
20241101,172500,1827553520,17530,17530,17530,17530,0
|
|
20241101,172400,1827553520,17530,17530,17530,17530,0
|
|
20241101,172300,1827553520,17530,17530,17530,17530,0
|
|
20241101,172200,1827553520,17530,17530,17530,17530,0
|
|
20241101,172100,1827553520,17530,17530,17530,17530,0
|
|
20241101,172000,1827553520,17530,17530,17530,17530,0
|
|
20241101,171900,1827553520,17530,17530,17530,17530,0
|
|
20241101,171800,1827553520,17530,17530,17530,17530,0
|
|
20241101,171700,1827553520,17530,17530,17530,17530,0
|
|
20241101,171600,1827553520,17530,17530,17530,17530,0
|
|
20241101,171500,1827553520,17530,17530,17530,17530,0
|
|
20241101,171400,1827553520,17530,17530,17530,17530,0
|
|
20241101,171300,1827553520,17530,17530,17530,17530,0
|
|
20241101,171200,1827553520,17530,17530,17530,17530,0
|
|
20241101,171100,1827553520,17530,17530,17530,17530,0
|
|
20241101,171000,1827553520,17530,17530,17530,17530,0
|
|
20241101,170900,1827553520,17530,17530,17530,17530,0
|
|
20241101,170800,1827553520,17530,17530,17530,17530,0
|
|
20241101,170700,1827553520,17530,17530,17530,17530,0
|
|
20241101,170600,1827553520,17530,17530,17530,17530,0
|
|
20241101,170500,1827553520,17530,17530,17530,17530,0
|
|
20241101,170400,1827553520,17530,17530,17530,17530,6298
|
|
20241101,170300,1827553520,17530,17530,17530,17530,0
|
|
20241101,170200,1827553520,17530,17530,17530,17530,0
|
|
20241101,170100,1827553520,17530,17530,17530,17530,0
|
|
20241101,170000,1827553520,17530,17530,17530,17530,0
|
|
20241101,165900,1827553520,17530,17530,17530,17530,0
|
|
20241101,165800,1827553520,17530,17530,17530,17530,0
|
|
20241101,165700,1827553520,17530,17530,17530,17530,0
|
|
20241101,165600,1827553520,17530,17530,17530,17530,0
|
|
20241101,165500,1827553520,17530,17530,17530,17530,0
|
|
20241101,165400,1827553520,17530,17530,17530,17530,0
|
|
20241101,165300,1827553520,17530,17530,17530,17530,0
|
|
20241101,165200,1827553520,17530,17530,17530,17530,0
|
|
20241101,165100,1827553520,17530,17530,17530,17530,0
|
|
20241101,165000,1827553520,17530,17530,17530,17530,0
|
|
20241101,164900,1827553520,17530,17530,17530,17530,0
|
|
20241101,164800,1827553520,17530,17530,17530,17530,0
|
|
20241101,164700,1827553520,17530,17530,17530,17530,0
|
|
20241101,164600,1827553520,17530,17530,17530,17530,0
|
|
20241101,164500,1827553520,17530,17530,17530,17530,0
|
|
20241101,164400,1827553520,17530,17530,17530,17530,0
|
|
20241101,164300,1827553520,17530,17530,17530,17530,0
|
|
20241101,164200,1827553520,17530,17530,17530,17530,0
|
|
20241101,164100,1827553520,17530,17530,17530,17530,0
|
|
20241101,164000,1827553520,17530,17530,17530,17530,0
|
|
20241101,163900,1827553520,17530,17530,17530,17530,0
|
|
20241101,163800,1827553520,17530,17530,17530,17530,0
|
|
20241101,163700,1827553520,17530,17530,17530,17530,0
|
|
20241101,163600,1827553520,17530,17530,17530,17530,0
|
|
20241101,163500,1827553520,17530,17530,17530,17530,0
|
|
20241101,163400,1827553520,17530,17530,17530,17530,6298
|
|
20241101,163300,1827553520,17530,17530,17530,17530,0
|
|
20241101,163200,1827553520,17530,17530,17530,17530,0
|
|
20241101,163100,1827553520,17530,17530,17530,17530,0
|
|
20241101,163000,1827553520,17530,17530,17530,17530,0
|
|
20241101,162900,1827553520,17530,17530,17530,17530,0
|
|
20241101,162800,1827553520,17530,17530,17530,17530,0
|
|
20241101,162700,1827553520,17530,17530,17530,17530,0
|
|
20241101,162600,1827553520,17530,17530,17530,17530,0
|
|
20241101,162500,1827553520,17530,17530,17530,17530,0
|
|
20241101,162400,1827553520,17530,17530,17530,17530,0
|
|
20241101,162300,1827553520,17530,17530,17530,17530,0
|
|
20241101,162200,1827553520,17530,17530,17530,17530,0
|
|
20241101,162100,1827553520,17530,17530,17530,17530,0
|
|
20241101,162000,1827553520,17530,17530,17530,17530,0
|
|
20241101,161900,1827553520,17530,17530,17530,17530,0
|
|
20241101,161800,1827553520,17530,17530,17530,17530,0
|
|
20241101,161700,1827553520,17530,17530,17530,17530,0
|
|
20241101,161600,1827553520,17530,17530,17530,17530,0
|
|
20241101,161500,1827553520,17530,17530,17530,17530,0
|
|
20241101,161400,1827553520,17530,17530,17530,17530,0
|
|
20241101,161300,1827553520,17530,17530,17530,17530,0
|
|
20241101,161200,1827553520,17530,17530,17530,17530,0
|
|
20241101,161100,1827553520,17530,17530,17530,17530,0
|
|
20241101,161000,1827553520,17530,17530,17530,17530,0
|
|
20241101,160900,1827553520,17530,17530,17530,17530,0
|
|
20241101,160800,1827553520,17530,17530,17530,17530,0
|
|
20241101,160700,1827553520,17530,17530,17530,17530,0
|
|
20241101,160600,1827553520,17530,17530,17530,17530,0
|
|
20241101,160500,1827553520,17530,17530,17530,17530,0
|
|
20241101,160400,1827553520,17530,17530,17530,17530,6298
|
|
20241101,160300,1827553520,17530,17530,17530,17530,0
|
|
20241101,160200,1827553520,17530,17530,17530,17530,0
|
|
20241101,160100,1827553520,17530,17530,17530,17530,0
|
|
20241101,160000,1827553520,17530,17530,17530,17530,0
|
|
20241101,155900,1827553520,17530,17530,17530,17530,0
|
|
20241101,155800,1827553520,17530,17530,17530,17530,0
|
|
20241101,155700,1827553520,17530,17530,17530,17530,0
|
|
20241101,155600,1827553520,17530,17530,17530,17530,0
|
|
20241101,155500,1827553520,17530,17530,17530,17530,0
|
|
20241101,155400,1827553520,17530,17530,17530,17530,0
|
|
20241101,155300,1827553520,17530,17530,17530,17530,0
|
|
20241101,155200,1827553520,17530,17530,17530,17530,0
|
|
20241101,155100,1827553520,17530,17530,17530,17530,0
|
|
20241101,155000,1827553520,17530,17530,17530,17530,0
|
|
20241101,154900,1827553520,17530,17530,17530,17530,0
|
|
20241101,154800,1827553520,17530,17530,17530,17530,0
|
|
20241101,154700,1827553520,17530,17530,17530,17530,0
|
|
20241101,154600,1827553520,17530,17530,17530,17530,0
|
|
20241101,154500,1827553520,17530,17530,17530,17530,0
|
|
20241101,154400,1827553520,17530,17530,17530,17530,0
|
|
20241101,154300,1827553520,17530,17530,17530,17530,0
|
|
20241101,154200,1827553520,17530,17530,17530,17530,0
|
|
20241101,154100,1827553520,17530,17530,17530,17530,0
|
|
20241101,154000,1827553520,17530,17530,17530,17530,0
|
|
20241101,153900,1827553520,17530,17530,17530,17530,0
|
|
20241101,153800,1827553520,17530,17530,17530,17530,0
|
|
20241101,153700,1827553520,17530,17530,17530,17530,0
|
|
20241101,153600,1827553520,17530,17530,17530,17530,0
|
|
20241101,153500,1827553520,17530,17530,17530,17530,0
|
|
20241101,153400,1827553520,17530,17530,17530,17530,6298
|
|
20241101,153300,1827553520,17530,17530,17530,17530,0
|
|
20241101,153200,1827553520,17530,17530,17530,17530,0
|
|
20241101,153100,1827553520,17530,17530,17530,17530,0
|
|
20241101,153000,1827553520,17530,17530,17530,17530,6298
|
|
20241101,152900,1717149580,17650,17650,17650,17650,0
|
|
20241101,152800,1717149580,17650,17650,17650,17650,0
|
|
20241101,152700,1717149580,17650,17650,17650,17650,0
|
|
20241101,152600,1717149580,17650,17650,17650,17650,0
|
|
20241101,152500,1717149580,17650,17650,17650,17650,0
|
|
20241101,152400,1717149580,17650,17650,17650,17650,0
|
|
20241101,152300,1717149580,17650,17650,17650,17650,0
|
|
20241101,152200,1717149580,17650,17650,17650,17650,0
|
|
20241101,152100,1717149580,17650,17650,17650,17650,0
|
|
20241101,152000,1717149580,17650,17650,17650,17650,0
|
|
20241101,151900,1717149580,17650,17650,17700,17640,598
|
|
20241101,151800,1706597950,17640,17680,17710,17640,1725
|
|
20241101,151700,1676129520,17680,17730,17730,17680,2183
|
|
20241101,151600,1637487060,17730,17730,17730,17710,102
|
|
20241101,151500,1635679230,17730,17700,17730,17700,845
|
|
20241101,151400,1620698400,17700,17730,17750,17700,1907
|
|
20241101,151300,1586910340,17730,17760,17760,17730,295
|
|
20241101,151200,1581679930,17760,17740,17760,17740,617
|
|
20241101,151100,1570724130,17730,17730,17730,17720,217
|
|
20241101,151000,1566878870,17720,17740,17740,17720,337
|
|
20241101,150900,1560904870,17740,17770,17770,17740,893
|
|
20241101,150800,1545050920,17770,17780,17780,17770,153
|
|
20241101,150700,1542331580,17780,17780,17780,17770,231
|
|
20241101,150600,1538225400,17780,17780,17790,17780,106
|
|
20241101,150500,1536340520,17790,17780,17790,17770,138
|
|
20241101,150400,1533886710,17780,17780,17780,17780,521
|
|
20241101,150300,1524623330,17790,17790,17790,17780,234
|
|
20241101,150200,1520461390,17790,17800,17800,17790,582
|
|
20241101,150100,1510107490,17790,17820,17820,17790,3194
|
|
20241101,150000,1453245470,17820,17820,17820,17820,3
|
|
20241101,145900,1453192010,17820,17820,17820,17820,21
|
|
20241101,145800,1452817790,17810,17840,17840,17810,2496
|
|
20241101,145700,1408320780,17850,17840,17850,17840,61
|
|
20241101,145600,1407232530,17840,17860,17860,17840,348
|
|
20241101,145500,1401024190,17860,17860,17860,17860,13
|
|
20241101,145400,1400792010,17860,17860,17860,17860,2
|
|
20241101,145300,1400756290,17860,17860,17860,17860,30
|
|
20241101,145200,1400220490,17860,17860,17860,17860,1
|
|
20241101,145100,1400202630,17830,17830,17840,17830,171
|
|
20241101,145000,1397152510,17840,17850,17850,17840,696
|
|
20241101,144900,1384732370,17860,17860,17860,17850,132
|
|
20241101,144800,1382374900,17850,17860,17860,17850,189
|
|
20241101,144700,1379000480,17860,17870,17870,17860,123
|
|
20241101,144600,1376803490,17890,17890,17890,17890,0
|
|
20241101,144500,1376803490,17890,17890,17890,17890,5
|
|
20241101,144400,1376714040,17890,17890,17890,17890,166
|
|
20241101,144300,1373744300,17890,17890,17890,17890,2
|
|
20241101,144200,1373708520,17860,17860,17890,17860,553
|
|
20241101,144100,1363831790,17860,17870,17870,17860,120
|
|
20241101,144000,1361687590,17860,17870,17870,17860,160
|
|
20241101,143900,1358828840,17870,17870,17870,17870,65
|
|
20241101,143800,1357667290,17870,17870,17870,17870,26
|
|
20241101,143700,1357202670,17870,17870,17870,17870,24
|
|
20241101,143600,1356773790,17860,17860,17860,17860,19
|
|
20241101,143500,1356434450,17870,17870,17870,17870,100
|
|
20241101,143400,1354647450,17870,17870,17870,17870,56
|
|
20241101,143300,1353646730,17860,17860,17860,17860,0
|
|
20241101,143200,1353646730,17860,17890,17890,17860,26
|
|
20241101,143100,1353182340,17900,17900,17900,17900,0
|
|
20241101,143000,1353182340,17900,17900,17900,17900,10
|
|
20241101,142900,1353003340,17900,17900,17900,17900,51
|
|
20241101,142800,1352090440,17900,17880,17900,17880,600
|
|
20241101,142700,1341351530,17870,17870,17870,17870,0
|
|
20241101,142600,1341351530,17870,17870,17870,17860,166
|
|
20241101,142500,1338386190,17860,17870,17870,17860,140
|
|
20241101,142400,1335885140,17860,17850,17860,17840,257
|
|
20241101,142300,1331296870,17840,17850,17850,17840,387
|
|
20241101,142200,1324390930,17850,17850,17850,17850,70
|
|
20241101,142100,1323141430,17850,17850,17850,17840,207
|
|
20241101,142000,1319448480,17830,17850,17850,17830,1053
|
|
20241101,141900,1300661480,17860,17860,17860,17860,100
|
|
20241101,141800,1298875480,17890,17890,17890,17890,42
|
|
20241101,141700,1298124100,17890,17890,17890,17890,21
|
|
20241101,141600,1297748410,17890,17880,17890,17880,5
|
|
20241101,141500,1297658980,17830,17900,17900,17830,201
|
|
20241101,141400,1294075070,17830,17840,17840,17830,606
|
|
20241101,141300,1283265290,17840,17840,17840,17840,30
|
|
20241101,141200,1282730090,17920,17920,17920,17840,317
|
|
20241101,141100,1277072420,17860,17930,17930,17860,202
|
|
20241101,141000,1273464560,17860,17930,17930,17860,526
|
|
20241101,140900,1264064440,17940,17940,17940,17940,0
|
|
20241101,140800,1264064440,17940,17940,17940,17940,0
|
|
20241101,140700,1264064440,17940,17940,17940,17940,0
|
|
20241101,140600,1264064440,17940,17930,17940,17870,445
|
|
20241101,140500,1256102840,17920,17920,17930,17900,73
|
|
20241101,140400,1254794420,17870,17870,17870,17870,51
|
|
20241101,140300,1253883050,17870,17850,17930,17850,213
|
|
20241101,140200,1250071080,17930,17930,17930,17930,1
|
|
20241101,140100,1250053150,17940,17910,17940,17910,150
|
|
20241101,140000,1247362800,17930,17930,17930,17930,9
|
|
20241101,135900,1247201430,17820,17820,17960,17820,1735
|
|
20241101,135800,1216266580,17820,17820,17820,17820,178
|
|
20241101,135700,1213094620,17830,17830,17830,17830,5
|
|
20241101,135600,1213005470,17810,17840,17850,17810,879
|
|
20241101,135500,1197337710,17850,17870,17870,17850,694
|
|
20241101,135400,1184944120,17860,17890,17890,17860,101
|
|
20241101,135300,1183140230,17870,17910,17910,17870,2243
|
|
20241101,135200,1143009260,17910,17940,17940,17910,776
|
|
20241101,135100,1129097810,17940,17940,17940,17940,97
|
|
20241101,135000,1127357630,17930,17970,17970,17930,1000
|
|
20241101,134900,1109417650,17970,17970,17970,17970,30
|
|
20241101,134800,1108878550,17970,17970,17970,17970,0
|
|
20241101,134700,1108878550,17970,17970,17970,17970,0
|
|
20241101,134600,1108878550,17970,17990,17990,17970,200
|
|
20241101,134500,1105284380,17990,17990,17990,17990,132
|
|
20241101,134400,1102909700,17990,17980,17990,17980,53
|
|
20241101,134300,1101956730,17980,17980,17980,17980,0
|
|
20241101,134200,1101956730,17980,17970,17980,17970,88
|
|
20241101,134100,1100375350,17980,17980,17980,17980,73
|
|
20241101,134000,1099062810,17970,17970,17970,17970,20
|
|
20241101,133900,1098703410,17970,17970,17970,17970,0
|
|
20241101,133800,1098703410,17970,17970,17970,17970,1
|
|
20241101,133700,1098685440,17960,17960,17960,17960,301
|
|
20241101,133600,1093279480,17960,17970,17970,17960,101
|
|
20241101,133500,1091465510,17990,17990,17990,17970,147
|
|
20241101,133400,1088821980,17980,17990,17990,17980,59
|
|
20241101,133300,1087761150,17990,17990,17990,17990,0
|
|
20241101,133200,1087761150,17990,17990,17990,17990,211
|
|
20241101,133100,1083965260,17990,17980,17990,17980,69
|
|
20241101,133000,1082723960,17980,17980,17980,17980,0
|
|
20241101,132900,1082723960,17980,17980,17980,17980,15
|
|
20241101,132800,1082454260,17970,17970,17970,17970,29
|
|
20241101,132700,1081933130,17970,17970,17970,17970,5
|
|
20241101,132600,1081843280,17970,17980,17980,17970,189
|
|
20241101,132500,1078446430,17990,17990,17990,17990,98
|
|
20241101,132400,1076683410,17990,17990,18000,17990,74
|
|
20241101,132300,1075352130,18000,18000,18000,18000,30
|
|
20241101,132200,1074812130,18000,18000,18000,18000,5
|
|
20241101,132100,1074722130,18010,18010,18010,18010,1
|
|
20241101,132000,1074704120,18010,18010,18010,18010,25
|
|
20241101,131900,1074253870,18000,17990,18000,17990,202
|
|
20241101,131800,1070619870,17990,17990,17990,17990,0
|
|
20241101,131700,1070619870,17990,17990,17990,17990,5
|
|
20241101,131600,1070529920,18010,18010,18010,18010,50
|
|
20241101,131500,1069629420,18020,18020,18020,18020,3
|
|
20241101,131400,1069575360,18020,18020,18020,18020,0
|
|
20241101,131300,1069575360,18020,18010,18020,18010,387
|
|
20241101,131200,1062604460,18010,18000,18010,18000,60
|
|
20241101,131100,1061524380,17970,17970,17970,17970,10
|
|
20241101,131000,1061344680,18000,18000,18000,18000,0
|
|
20241101,130900,1061344680,18000,18000,18000,18000,1
|
|
20241101,130800,1061326680,17970,17970,17970,17970,0
|
|
20241101,130700,1061326680,17970,17970,17970,17970,0
|
|
20241101,130600,1061326680,17970,17980,17980,17970,158
|
|
20241101,130500,1058486520,17980,17980,17980,17980,0
|
|
20241101,130400,1058486520,17980,17980,17980,17980,0
|
|
20241101,130300,1058486520,17980,17980,17980,17980,1
|
|
20241101,130200,1058468540,17980,18000,18000,17980,14
|
|
20241101,130100,1058216600,18010,18010,18010,18010,0
|
|
20241101,130000,1058216600,18010,18010,18010,18010,30
|
|
20241101,125900,1057676300,18010,18010,18010,18010,0
|
|
20241101,125800,1057676300,18010,17990,18010,17970,226
|
|
20241101,125700,1053612880,18000,18000,18000,18000,2
|
|
20241101,125600,1053576880,18000,18000,18000,18000,5
|
|
20241101,125500,1053486880,18000,18000,18000,18000,0
|
|
20241101,125400,1053486880,18000,18010,18010,18000,6
|
|
20241101,125300,1053378830,18020,18020,18020,18020,100
|
|
20241101,125200,1051576830,18020,17990,18020,17990,59
|
|
20241101,125100,1050515090,18000,18000,18000,18000,0
|
|
20241101,125000,1050515090,18000,18000,18000,18000,10
|
|
20241101,124900,1050335090,18020,18020,18020,18020,0
|
|
20241101,124800,1050335090,18020,18010,18020,18010,168
|
|
20241101,124700,1047307960,18000,18000,18000,18000,0
|
|
20241101,124600,1047307960,18000,18010,18010,18000,27
|
|
20241101,124500,1046821790,18010,18010,18010,18010,38
|
|
20241101,124400,1046137410,18010,18010,18010,18010,27
|
|
20241101,124300,1045651140,17990,17990,17990,17990,22
|
|
20241101,124200,1045255360,17990,17990,17990,17990,0
|
|
20241101,124100,1045255360,17990,18010,18010,17990,11
|
|
20241101,124000,1045057450,17990,17990,17990,17990,21
|
|
20241101,123900,1044679660,17990,18000,18000,17990,174
|
|
20241101,123800,1041549140,18010,18010,18010,18010,0
|
|
20241101,123700,1041549140,18010,18010,18010,18010,16
|
|
20241101,123600,1041260980,18020,18020,18020,18020,4
|
|
20241101,123500,1041188900,18020,18020,18020,18020,10
|
|
20241101,123400,1041008700,18030,18030,18030,18030,30
|
|
20241101,123300,1040467800,18030,18020,18030,18020,66
|
|
20241101,123200,1039278280,18020,18020,18020,18020,0
|
|
20241101,123100,1039278280,18020,18020,18020,18020,388
|
|
20241101,123000,1032286520,17990,17990,17990,17990,0
|
|
20241101,122900,1032286520,17990,17990,17990,17990,0
|
|
20241101,122800,1032286520,17990,17990,17990,17990,0
|
|
20241101,122700,1032286520,17990,17990,17990,17990,8
|
|
20241101,122600,1032142600,17990,18000,18000,17990,186
|
|
20241101,122500,1028795740,18010,18000,18020,18000,16
|
|
20241101,122400,1028507540,18000,18000,18000,18000,0
|
|
20241101,122300,1028507540,18000,18000,18000,18000,0
|
|
20241101,122200,1028507540,18000,18000,18000,18000,0
|
|
20241101,122100,1028507540,18000,17990,18000,17990,19
|
|
20241101,122000,1028165550,17990,17990,17990,17990,0
|
|
20241101,121900,1028165550,17990,17990,17990,17990,6
|
|
20241101,121800,1028057610,18000,18020,18020,18000,168
|
|
20241101,121700,1025033590,18040,18030,18040,18030,7
|
|
20241101,121600,1024907370,18030,18030,18030,18030,9
|
|
20241101,121500,1024745100,18000,18000,18000,18000,1
|
|
20241101,121400,1024727100,17990,17990,17990,17990,0
|
|
20241101,121300,1024727100,17990,18020,18020,17990,93
|
|
20241101,121200,1023053210,18020,18020,18020,18020,2
|
|
20241101,121100,1023017170,17990,17990,17990,17990,103
|
|
20241101,121000,1021164200,18010,17990,18010,17990,42
|
|
20241101,120900,1020408000,17990,18000,18000,17990,22
|
|
20241101,120800,1020012210,17990,17990,17990,17990,0
|
|
20241101,120700,1020012210,17990,18010,18010,17990,120
|
|
20241101,120600,1017852220,18020,18020,18020,18020,0
|
|
20241101,120500,1017852220,18020,18020,18020,18020,0
|
|
20241101,120400,1017852220,18020,18040,18040,18020,2
|
|
20241101,120300,1017816160,18040,18040,18040,18040,10
|
|
20241101,120200,1017635760,18050,18010,18050,18010,954
|
|
20241101,120100,1000436050,18000,17990,18000,17990,34
|
|
20241101,120000,999824220,17990,17990,17990,17990,1
|
|
20241101,115900,999806230,18010,18010,18010,18010,0
|
|
20241101,115800,999806230,18010,18010,18010,18010,322
|
|
20241101,115700,994007010,18000,17970,18000,17970,21
|
|
20241101,115600,993629040,18010,18010,18010,18010,0
|
|
20241101,115500,993629040,18010,18010,18010,18010,10
|
|
20241101,115400,993448940,18010,18010,18010,18010,50
|
|
20241101,115300,992548440,18010,17980,18010,17960,105
|
|
20241101,115200,990661660,18000,17990,18000,17990,261
|
|
20241101,115100,985964270,17990,17990,17990,17990,0
|
|
20241101,115000,985964270,17990,17990,17990,17990,59
|
|
20241101,114900,984902860,17990,17990,17990,17990,90
|
|
20241101,114800,983283760,17990,17990,17990,17990,0
|
|
20241101,114700,983283760,17990,18000,18000,17990,151
|
|
20241101,114600,980566610,18020,18010,18020,18010,505
|
|
20241101,114500,971468020,18010,18000,18010,18000,65
|
|
20241101,114400,970297480,18000,17990,18000,17990,390
|
|
20241101,114300,963277530,17960,17960,17960,17960,4
|
|
20241101,114200,963205690,17960,17960,17960,17960,1
|
|
20241101,114100,963187730,17970,18000,18000,17970,4
|
|
20241101,114000,963115790,18000,17970,18000,17970,2048
|
|
20241101,113900,926256710,17940,17940,17940,17940,7
|
|
20241101,113800,926131130,17940,17940,17940,17940,0
|
|
20241101,113700,926131130,17940,17950,17950,17940,327
|
|
20241101,113600,920261560,17950,17970,17970,17950,134
|
|
20241101,113500,917856170,17950,17950,17950,17950,14
|
|
20241101,113400,917604870,17950,17950,17950,17950,0
|
|
20241101,113300,917604870,17950,17960,17960,17950,2
|
|
20241101,113200,917568960,17970,17940,17970,17940,2
|
|
20241101,113100,917533050,17940,17930,17940,17930,86
|
|
20241101,113000,915990230,17940,17940,17940,17940,15
|
|
20241101,112900,915721130,17990,17980,17990,17940,76
|
|
20241101,112800,914356930,17990,17960,17990,17960,4
|
|
20241101,112700,914285030,17940,17940,17940,17940,1
|
|
20241101,112600,914267090,17950,17940,17950,17940,60
|
|
20241101,112500,913190180,17950,17930,17950,17930,28
|
|
20241101,112400,912687700,17950,17940,17950,17940,2
|
|
20241101,112300,912651810,17900,17920,17920,17900,80
|
|
20241101,112200,911219610,17900,17900,17900,17900,1
|
|
20241101,112100,911201710,17890,17890,17890,17890,287
|
|
20241101,112000,906067280,17890,17880,17890,17880,21
|
|
20241101,111900,905691600,17880,17880,17880,17880,131
|
|
20241101,111800,903349320,17890,17890,17890,17890,111
|
|
20241101,111700,901363530,17900,17900,17900,17900,0
|
|
20241101,111600,901363530,17900,17900,17900,17900,0
|
|
20241101,111500,901363530,17900,17900,17920,17900,109
|
|
20241101,111400,899412180,17860,17860,17860,17860,0
|
|
20241101,111300,899412180,17860,17860,17860,17860,0
|
|
20241101,111200,899412180,17860,17860,17860,17860,0
|
|
20241101,111100,899412180,17860,17900,17900,17860,397
|
|
20241101,111000,892315070,17900,18000,18000,17900,8
|
|
20241101,110900,892171190,18000,18000,18000,18000,0
|
|
20241101,110800,892171190,18000,17980,18000,17980,6
|
|
20241101,110700,892063250,18000,18000,18000,18000,5
|
|
20241101,110600,891973250,17890,17890,17890,17890,5
|
|
20241101,110500,891883800,17900,18000,18000,17900,739
|
|
20241101,110400,878649370,18000,18000,18000,18000,0
|
|
20241101,110300,878649370,18000,18000,18000,18000,0
|
|
20241101,110200,878649370,18000,17910,18000,17910,5
|
|
20241101,110100,878559460,17910,17910,17910,17910,93
|
|
20241101,110000,876893830,17900,17900,17900,17900,0
|
|
20241101,105900,876893830,17900,17900,17900,17900,0
|
|
20241101,105800,876893830,17900,17910,17910,17900,30
|
|
20241101,105700,876356770,17900,18000,18000,17900,42
|
|
20241101,105600,875600870,18000,18000,18000,18000,277
|
|
20241101,105500,870614870,18000,17960,18000,17960,2621
|
|
20241101,105400,823453630,17960,17950,17960,17950,280
|
|
20241101,105300,818425320,17950,17940,17950,17940,169
|
|
20241101,105200,815392270,17900,17870,17900,17870,13
|
|
20241101,105100,815159650,17860,17920,17920,17860,746
|
|
20241101,105000,801810940,17930,17930,17930,17930,0
|
|
20241101,104900,801810940,17930,17930,17930,17930,0
|
|
20241101,104800,801810940,17930,17930,17930,17930,43
|
|
20241101,104700,801039950,17930,17960,17960,17930,252
|
|
20241101,104600,796520700,17930,17930,17930,17930,150
|
|
20241101,104500,793831200,17940,17940,17940,17940,0
|
|
20241101,104400,793831200,17940,17940,17940,17940,3
|
|
20241101,104300,793777380,17940,17940,17940,17940,104
|
|
20241101,104200,791911620,17960,17940,17960,17930,247
|
|
20241101,104100,787477030,17940,17940,17940,17940,1
|
|
20241101,104000,787459090,17940,17950,17950,17940,130
|
|
20241101,103900,785126880,17950,17900,17960,17900,787
|
|
20241101,103800,771010400,17880,17890,17890,17880,21
|
|
20241101,103700,770634910,17890,17890,17890,17890,2
|
|
20241101,103600,770599130,17880,17870,17880,17870,79
|
|
20241101,103500,769187190,17880,17870,17880,17870,75
|
|
20241101,103400,767846710,17870,17880,17880,17870,52
|
|
20241101,103300,766917410,17880,17920,17920,17880,96
|
|
20241101,103200,765200250,17930,17900,17930,17900,79
|
|
20241101,103100,763786110,17910,17910,17910,17910,200
|
|
20241101,103000,760204110,17910,17910,17910,17910,43
|
|
20241101,102900,759433980,17910,17910,17920,17910,164
|
|
20241101,102800,756496730,17910,17910,17910,17910,1
|
|
20241101,102700,756478820,17910,17910,17910,17910,1
|
|
20241101,102600,756460910,17950,17930,17950,17930,5
|
|
20241101,102500,756371180,17920,17920,17920,17920,31
|
|
20241101,102400,755815660,17930,17930,17940,17930,256
|
|
20241101,102300,751223590,17980,17960,17980,17960,500
|
|
20241101,102200,742237810,17960,17940,17960,17940,531
|
|
20241101,102100,732703050,17940,17940,17940,17940,108
|
|
20241101,102000,730765530,17920,17940,17950,17920,234
|
|
20241101,101900,726566030,17950,17900,17950,17900,153
|
|
20241101,101800,723822160,17890,17920,17930,17880,28
|
|
20241101,101700,723320460,17920,17920,17920,17920,423
|
|
20241101,101600,715740300,17830,17930,17930,17830,196
|
|
20241101,101500,712234030,17920,17870,17920,17840,862
|
|
20241101,101400,696815900,17860,17860,17860,17860,153
|
|
20241101,101300,694083320,17850,17860,17860,17850,3
|
|
20241101,101200,694029760,17860,17860,17860,17860,5
|
|
20241101,101100,693940460,17830,17860,17860,17830,491
|
|
20241101,101000,685185630,17860,17900,17900,17860,789
|
|
20241101,100900,671069550,17900,17880,17900,17880,202
|
|
20241101,100800,667453810,17880,17900,17900,17860,202
|
|
20241101,100700,663839330,17900,17860,17900,17860,602
|
|
20241101,100600,653067680,17860,17860,17860,17830,201
|
|
20241101,100500,649482080,17860,17860,17860,17860,40
|
|
20241101,100400,648767680,17880,17820,17880,17800,2659
|
|
20241101,100300,601391440,17820,17840,17900,17820,1508
|
|
20241101,100200,574504690,17930,17860,17930,17850,421
|
|
20241101,100100,566987300,17860,17860,17870,17860,92
|
|
20241101,100000,565344150,17870,17930,17930,17870,161
|
|
20241101,095900,562467020,17900,17930,17930,17900,30
|
|
20241101,095800,561929720,17930,17880,17930,17870,191
|
|
20241101,095700,558516090,17890,17940,17940,17890,377
|
|
20241101,095600,551769150,17900,17940,17940,17900,60
|
|
20241101,095500,550693110,17940,17940,17940,17900,226
|
|
20241101,095400,546647510,17940,17940,17940,17940,58
|
|
20241101,095300,545606990,17940,17900,17940,17900,1104
|
|
20241101,095200,525843750,17920,17930,17930,17920,3
|
|
20241101,095100,525789980,17890,17900,17900,17890,152
|
|
20241101,095000,523069610,17930,17930,17930,17930,3
|
|
20241101,094900,523015820,17930,17920,17930,17920,122
|
|
20241101,094800,520829090,17880,17920,17920,17880,55
|
|
20241101,094700,519843610,17920,17930,17930,17920,2
|
|
20241101,094600,519807760,17880,17930,17930,17880,619
|
|
20241101,094500,508723480,17940,17940,17940,17920,33
|
|
20241101,094400,508132080,17920,17920,17920,17920,0
|
|
20241101,094300,508132080,17920,17920,17940,17920,17
|
|
20241101,094200,507827380,17920,17920,17930,17910,15
|
|
20241101,094100,507558590,17920,17910,17920,17910,21
|
|
20241101,094000,507182280,17910,17910,17910,17910,85
|
|
20241101,093900,505659930,17910,17920,17920,17910,165
|
|
20241101,093800,502704510,17920,17890,17920,17890,186
|
|
20241101,093700,499376940,17920,17920,17920,17920,13
|
|
20241101,093600,499143980,17920,17920,17920,17920,3
|
|
20241101,093500,499090220,17920,17920,17940,17920,130
|
|
20241101,093400,496759400,17920,17870,17920,17870,192
|
|
20241101,093300,493319660,17870,17910,17920,17860,6
|
|
20241101,093200,493212280,17840,17900,17940,17830,698
|
|
20241101,093100,480753280,17840,17840,17900,17840,678
|
|
20241101,093000,468646550,17820,17830,17840,17810,64
|
|
20241101,092900,467505860,17820,17820,17830,17810,196
|
|
20241101,092800,464013010,17810,17830,17830,17810,339
|
|
20241101,092700,457971880,17820,17820,17830,17810,110
|
|
20241101,092600,456011210,17810,17810,17820,17810,204
|
|
20241101,092500,452377540,17810,17820,17830,17800,273
|
|
20241101,092400,447515060,17800,17870,17870,17800,1528
|
|
20241101,092300,420294820,17820,17830,17870,17810,286
|
|
20241101,092200,415199550,17800,17830,17830,17800,888
|
|
20241101,092100,399393090,17800,17840,17880,17800,2661
|
|
20241101,092000,351976200,17840,17930,17930,17840,3551
|
|
20241101,091900,288461000,17920,17930,17950,17920,1055
|
|
20241101,091800,269550150,17930,17950,17950,17930,590
|
|
20241101,091700,258962580,17950,18020,18020,17940,1708
|
|
20241101,091600,228256650,18020,18040,18070,18020,250
|
|
20241101,091500,223747570,18090,18100,18100,18090,1219
|
|
20241101,091400,201684750,18100,18170,18170,18100,36
|
|
20241101,091300,201033010,18180,18180,18180,18180,55
|
|
20241101,091200,200033110,18090,18100,18100,18090,97
|
|
20241101,091100,198278370,18090,18090,18180,18090,510
|
|
20241101,091000,189050130,18100,18100,18100,18100,206
|
|
20241101,090900,185321530,18100,18030,18100,18010,65
|
|
20241101,090800,184145990,18090,18000,18090,17980,276
|
|
20241101,090700,179174020,18000,18000,18000,17980,492
|
|
20241101,090600,170322930,18000,18050,18050,17990,2383
|
|
20241101,090500,127389430,18050,18090,18090,18030,1245
|
|
20241101,090400,104914890,18090,18110,18120,18070,1572
|
|
20241101,090300,76479680,18110,18120,18120,18080,982
|
|
20241101,090200,58697160,18110,18120,18120,18110,652
|
|
20241101,090100,46885420,18180,18180,18180,18180,500
|
|
20241101,090000,37795420,18110,18250,18300,18110,2056
|