738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,211500,3170876150,2165,2165,2165,2165,106930
|
|
20241101,211400,3170876150,2165,2165,2165,2165,0
|
|
20241101,211300,3170876150,2165,2165,2165,2165,0
|
|
20241101,211200,3170876150,2165,2165,2165,2165,0
|
|
20241101,211100,3170876150,2165,2165,2165,2165,0
|
|
20241101,211000,3170876150,2165,2165,2165,2165,0
|
|
20241101,210900,3170876150,2165,2165,2165,2165,0
|
|
20241101,210800,3170876150,2165,2165,2165,2165,0
|
|
20241101,210700,3170876150,2165,2165,2165,2165,0
|
|
20241101,210600,3170876150,2165,2165,2165,2165,0
|
|
20241101,210500,3170876150,2165,2165,2165,2165,0
|
|
20241101,210400,3170876150,2165,2165,2165,2165,0
|
|
20241101,210300,3170876150,2165,2165,2165,2165,0
|
|
20241101,210200,3170876150,2165,2165,2165,2165,0
|
|
20241101,210100,3170876150,2165,2165,2165,2165,0
|
|
20241101,210000,3170876150,2165,2165,2165,2165,0
|
|
20241101,205900,3170876150,2165,2165,2165,2165,0
|
|
20241101,205800,3170876150,2165,2165,2165,2165,0
|
|
20241101,205700,3170876150,2165,2165,2165,2165,0
|
|
20241101,205600,3170876150,2165,2165,2165,2165,0
|
|
20241101,205500,3170876150,2165,2165,2165,2165,0
|
|
20241101,205400,3170876150,2165,2165,2165,2165,0
|
|
20241101,205300,3170876150,2165,2165,2165,2165,0
|
|
20241101,205200,3170876150,2165,2165,2165,2165,0
|
|
20241101,205100,3170876150,2165,2165,2165,2165,0
|
|
20241101,205000,3170876150,2165,2165,2165,2165,0
|
|
20241101,204900,3170876150,2165,2165,2165,2165,0
|
|
20241101,204800,3170876150,2165,2165,2165,2165,0
|
|
20241101,204700,3170876150,2165,2165,2165,2165,0
|
|
20241101,204600,3170876150,2165,2165,2165,2165,0
|
|
20241101,204500,3170876150,2165,2165,2165,2165,106930
|
|
20241101,204400,3170876150,2165,2165,2165,2165,0
|
|
20241101,204300,3170876150,2165,2165,2165,2165,0
|
|
20241101,204200,3170876150,2165,2165,2165,2165,0
|
|
20241101,204100,3170876150,2165,2165,2165,2165,0
|
|
20241101,204000,3170876150,2165,2165,2165,2165,0
|
|
20241101,203900,3170876150,2165,2165,2165,2165,0
|
|
20241101,203800,3170876150,2165,2165,2165,2165,0
|
|
20241101,203700,3170876150,2165,2165,2165,2165,0
|
|
20241101,203600,3170876150,2165,2165,2165,2165,0
|
|
20241101,203500,3170876150,2165,2165,2165,2165,0
|
|
20241101,203400,3170876150,2165,2165,2165,2165,0
|
|
20241101,203300,3170876150,2165,2165,2165,2165,0
|
|
20241101,203200,3170876150,2165,2165,2165,2165,0
|
|
20241101,203100,3170876150,2165,2165,2165,2165,0
|
|
20241101,203000,3170876150,2165,2165,2165,2165,0
|
|
20241101,202900,3170876150,2165,2165,2165,2165,0
|
|
20241101,202800,3170876150,2165,2165,2165,2165,0
|
|
20241101,202700,3170876150,2165,2165,2165,2165,0
|
|
20241101,202600,3170876150,2165,2165,2165,2165,0
|
|
20241101,202500,3170876150,2165,2165,2165,2165,0
|
|
20241101,202400,3170876150,2165,2165,2165,2165,0
|
|
20241101,202300,3170876150,2165,2165,2165,2165,0
|
|
20241101,202200,3170876150,2165,2165,2165,2165,0
|
|
20241101,202100,3170876150,2165,2165,2165,2165,0
|
|
20241101,202000,3170876150,2165,2165,2165,2165,0
|
|
20241101,201900,3170876150,2165,2165,2165,2165,0
|
|
20241101,201800,3170876150,2165,2165,2165,2165,0
|
|
20241101,201700,3170876150,2165,2165,2165,2165,0
|
|
20241101,201600,3170876150,2165,2165,2165,2165,0
|
|
20241101,201500,3170876150,2165,2165,2165,2165,106930
|
|
20241101,201400,3170876150,2165,2165,2165,2165,0
|
|
20241101,201300,3170876150,2165,2165,2165,2165,0
|
|
20241101,201200,3170876150,2165,2165,2165,2165,0
|
|
20241101,201100,3170876150,2165,2165,2165,2165,0
|
|
20241101,201000,3170876150,2165,2165,2165,2165,0
|
|
20241101,200900,3170876150,2165,2165,2165,2165,0
|
|
20241101,200800,3170876150,2165,2165,2165,2165,0
|
|
20241101,200700,3170876150,2165,2165,2165,2165,0
|
|
20241101,200600,3170876150,2165,2165,2165,2165,0
|
|
20241101,200500,3170876150,2165,2165,2165,2165,0
|
|
20241101,200400,3170876150,2165,2165,2165,2165,0
|
|
20241101,200300,3170876150,2165,2165,2165,2165,0
|
|
20241101,200200,3170876150,2165,2165,2165,2165,0
|
|
20241101,200100,3170876150,2165,2165,2165,2165,0
|
|
20241101,200000,3170876150,2165,2165,2165,2165,0
|
|
20241101,195900,3170876150,2165,2165,2165,2165,0
|
|
20241101,195800,3170876150,2165,2165,2165,2165,0
|
|
20241101,195700,3170876150,2165,2165,2165,2165,0
|
|
20241101,195600,3170876150,2165,2165,2165,2165,0
|
|
20241101,195500,3170876150,2165,2165,2165,2165,0
|
|
20241101,195400,3170876150,2165,2165,2165,2165,0
|
|
20241101,195300,3170876150,2165,2165,2165,2165,0
|
|
20241101,195200,3170876150,2165,2165,2165,2165,0
|
|
20241101,195100,3170876150,2165,2165,2165,2165,0
|
|
20241101,195000,3170876150,2165,2165,2165,2165,0
|
|
20241101,194900,3170876150,2165,2165,2165,2165,0
|
|
20241101,194800,3170876150,2165,2165,2165,2165,0
|
|
20241101,194700,3170876150,2165,2165,2165,2165,0
|
|
20241101,194600,3170876150,2165,2165,2165,2165,0
|
|
20241101,194500,3170876150,2165,2165,2165,2165,106930
|
|
20241101,194400,3170876150,2165,2165,2165,2165,0
|
|
20241101,194300,3170876150,2165,2165,2165,2165,0
|
|
20241101,194200,3170876150,2165,2165,2165,2165,0
|
|
20241101,194100,3170876150,2165,2165,2165,2165,0
|
|
20241101,194000,3170876150,2165,2165,2165,2165,0
|
|
20241101,193900,3170876150,2165,2165,2165,2165,0
|
|
20241101,193800,3170876150,2165,2165,2165,2165,0
|
|
20241101,193700,3170876150,2165,2165,2165,2165,0
|
|
20241101,193600,3170876150,2165,2165,2165,2165,0
|
|
20241101,193500,3170876150,2165,2165,2165,2165,0
|
|
20241101,193400,3170876150,2165,2165,2165,2165,0
|
|
20241101,193300,3170876150,2165,2165,2165,2165,0
|
|
20241101,193200,3170876150,2165,2165,2165,2165,0
|
|
20241101,193100,3170876150,2165,2165,2165,2165,0
|
|
20241101,193000,3170876150,2165,2165,2165,2165,0
|
|
20241101,192900,3170876150,2165,2165,2165,2165,0
|
|
20241101,192800,3170876150,2165,2165,2165,2165,0
|
|
20241101,192700,3170876150,2165,2165,2165,2165,0
|
|
20241101,192600,3170876150,2165,2165,2165,2165,0
|
|
20241101,192500,3170876150,2165,2165,2165,2165,0
|
|
20241101,192400,3170876150,2165,2165,2165,2165,0
|
|
20241101,192300,3170876150,2165,2165,2165,2165,0
|
|
20241101,192200,3170876150,2165,2165,2165,2165,0
|
|
20241101,192100,3170876150,2165,2165,2165,2165,0
|
|
20241101,192000,3170876150,2165,2165,2165,2165,0
|
|
20241101,191900,3170876150,2165,2165,2165,2165,0
|
|
20241101,191800,3170876150,2165,2165,2165,2165,0
|
|
20241101,191700,3170876150,2165,2165,2165,2165,0
|
|
20241101,191600,3170876150,2165,2165,2165,2165,0
|
|
20241101,191500,3170876150,2165,2165,2165,2165,106930
|
|
20241101,191400,3170876150,2165,2165,2165,2165,0
|
|
20241101,191300,3170876150,2165,2165,2165,2165,0
|
|
20241101,191200,3170876150,2165,2165,2165,2165,0
|
|
20241101,191100,3170876150,2165,2165,2165,2165,0
|
|
20241101,191000,3170876150,2165,2165,2165,2165,0
|
|
20241101,190900,3170876150,2165,2165,2165,2165,0
|
|
20241101,190800,3170876150,2165,2165,2165,2165,0
|
|
20241101,190700,3170876150,2165,2165,2165,2165,0
|
|
20241101,190600,3170876150,2165,2165,2165,2165,0
|
|
20241101,190500,3170876150,2165,2165,2165,2165,0
|
|
20241101,190400,3170876150,2165,2165,2165,2165,0
|
|
20241101,190300,3170876150,2165,2165,2165,2165,0
|
|
20241101,190200,3170876150,2165,2165,2165,2165,0
|
|
20241101,190100,3170876150,2165,2165,2165,2165,0
|
|
20241101,190000,3170876150,2165,2165,2165,2165,0
|
|
20241101,185900,3170876150,2165,2165,2165,2165,0
|
|
20241101,185800,3170876150,2165,2165,2165,2165,0
|
|
20241101,185700,3170876150,2165,2165,2165,2165,0
|
|
20241101,185600,3170876150,2165,2165,2165,2165,0
|
|
20241101,185500,3170876150,2165,2165,2165,2165,0
|
|
20241101,185400,3170876150,2165,2165,2165,2165,0
|
|
20241101,185300,3170876150,2165,2165,2165,2165,0
|
|
20241101,185200,3170876150,2165,2165,2165,2165,0
|
|
20241101,185100,3170876150,2165,2165,2165,2165,0
|
|
20241101,185000,3170876150,2165,2165,2165,2165,0
|
|
20241101,184900,3170876150,2165,2165,2165,2165,0
|
|
20241101,184800,3170876150,2165,2165,2165,2165,0
|
|
20241101,184700,3170876150,2165,2165,2165,2165,0
|
|
20241101,184600,3170876150,2165,2165,2165,2165,0
|
|
20241101,184500,3170876150,2165,2165,2165,2165,106930
|
|
20241101,184400,3170876150,2165,2165,2165,2165,0
|
|
20241101,184300,3170876150,2165,2165,2165,2165,0
|
|
20241101,184200,3170876150,2165,2165,2165,2165,0
|
|
20241101,184100,3170876150,2165,2165,2165,2165,0
|
|
20241101,184000,3170876150,2165,2165,2165,2165,0
|
|
20241101,183900,3170876150,2165,2165,2165,2165,0
|
|
20241101,183800,3170876150,2165,2165,2165,2165,0
|
|
20241101,183700,3170876150,2165,2165,2165,2165,0
|
|
20241101,183600,3170876150,2165,2165,2165,2165,0
|
|
20241101,183500,3170876150,2165,2165,2165,2165,0
|
|
20241101,183400,3170876150,2165,2165,2165,2165,0
|
|
20241101,183300,3170876150,2165,2165,2165,2165,0
|
|
20241101,183200,3170876150,2165,2165,2165,2165,0
|
|
20241101,183100,3170876150,2165,2165,2165,2165,0
|
|
20241101,183000,3170876150,2165,2165,2165,2165,0
|
|
20241101,182900,3170876150,2165,2165,2165,2165,0
|
|
20241101,182800,3170876150,2165,2165,2165,2165,0
|
|
20241101,182700,3170876150,2165,2165,2165,2165,0
|
|
20241101,182600,3170876150,2165,2165,2165,2165,0
|
|
20241101,182500,3170876150,2165,2165,2165,2165,0
|
|
20241101,182400,3170876150,2165,2165,2165,2165,0
|
|
20241101,182300,3170876150,2165,2165,2165,2165,0
|
|
20241101,182200,3170876150,2165,2165,2165,2165,0
|
|
20241101,182100,3170876150,2165,2165,2165,2165,0
|
|
20241101,182000,3170876150,2165,2165,2165,2165,0
|
|
20241101,181900,3170876150,2165,2165,2165,2165,0
|
|
20241101,181800,3170876150,2165,2165,2165,2165,0
|
|
20241101,181700,3170876150,2165,2165,2165,2165,0
|
|
20241101,181600,3170876150,2165,2165,2165,2165,0
|
|
20241101,181500,3170876150,2165,2165,2165,2165,106930
|
|
20241101,181400,3170876150,2165,2165,2165,2165,0
|
|
20241101,181300,3170876150,2165,2165,2165,2165,0
|
|
20241101,181200,3170876150,2165,2165,2165,2165,0
|
|
20241101,181100,3170876150,2165,2165,2165,2165,0
|
|
20241101,181000,3170876150,2165,2165,2165,2165,0
|
|
20241101,180900,3170876150,2165,2165,2165,2165,0
|
|
20241101,180800,3170876150,2165,2165,2165,2165,0
|
|
20241101,180700,3170876150,2165,2165,2165,2165,0
|
|
20241101,180600,3170876150,2165,2165,2165,2165,0
|
|
20241101,180500,3170876150,2165,2165,2165,2165,0
|
|
20241101,180400,3170876150,2165,2165,2165,2165,0
|
|
20241101,180300,3170876150,2165,2165,2165,2165,0
|
|
20241101,180200,3170876150,2165,2165,2165,2165,0
|
|
20241101,180100,3170876150,2165,2165,2165,2165,0
|
|
20241101,180000,3170876150,2165,2165,2165,2165,0
|
|
20241101,175900,3170876150,2165,2165,2165,2165,0
|
|
20241101,175800,3170876150,2165,2165,2165,2165,0
|
|
20241101,175700,3170876150,2165,2165,2165,2165,0
|
|
20241101,175600,3170876150,2165,2165,2165,2165,0
|
|
20241101,175500,3170876150,2165,2165,2165,2165,0
|
|
20241101,175400,3170876150,2165,2165,2165,2165,0
|
|
20241101,175300,3170876150,2165,2165,2165,2165,0
|
|
20241101,175200,3170876150,2165,2165,2165,2165,0
|
|
20241101,175100,3170876150,2165,2165,2165,2165,0
|
|
20241101,175000,3170876150,2165,2165,2165,2165,0
|
|
20241101,174900,3170876150,2165,2165,2165,2165,0
|
|
20241101,174800,3170876150,2165,2165,2165,2165,0
|
|
20241101,174700,3170876150,2165,2165,2165,2165,0
|
|
20241101,174600,3170876150,2165,2165,2165,2165,0
|
|
20241101,174500,3170876150,2165,2165,2165,2165,106930
|
|
20241101,174400,3170876150,2165,2165,2165,2165,0
|
|
20241101,174300,3170876150,2165,2165,2165,2165,0
|
|
20241101,174200,3170876150,2165,2165,2165,2165,0
|
|
20241101,174100,3170876150,2165,2165,2165,2165,0
|
|
20241101,174000,3170876150,2165,2165,2165,2165,0
|
|
20241101,173900,3170876150,2165,2165,2165,2165,0
|
|
20241101,173800,3170876150,2165,2165,2165,2165,0
|
|
20241101,173700,3170876150,2165,2165,2165,2165,0
|
|
20241101,173600,3170876150,2165,2165,2165,2165,0
|
|
20241101,173500,3170876150,2165,2165,2165,2165,0
|
|
20241101,173400,3170876150,2165,2165,2165,2165,0
|
|
20241101,173300,3170876150,2165,2165,2165,2165,0
|
|
20241101,173200,3170876150,2165,2165,2165,2165,0
|
|
20241101,173100,3170876150,2165,2165,2165,2165,0
|
|
20241101,173000,3170876150,2165,2165,2165,2165,0
|
|
20241101,172900,3170876150,2165,2165,2165,2165,0
|
|
20241101,172800,3170876150,2165,2165,2165,2165,0
|
|
20241101,172700,3170876150,2165,2165,2165,2165,0
|
|
20241101,172600,3170876150,2165,2165,2165,2165,0
|
|
20241101,172500,3170876150,2165,2165,2165,2165,0
|
|
20241101,172400,3170876150,2165,2165,2165,2165,0
|
|
20241101,172300,3170876150,2165,2165,2165,2165,0
|
|
20241101,172200,3170876150,2165,2165,2165,2165,0
|
|
20241101,172100,3170876150,2165,2165,2165,2165,0
|
|
20241101,172000,3170876150,2165,2165,2165,2165,0
|
|
20241101,171900,3170876150,2165,2165,2165,2165,0
|
|
20241101,171800,3170876150,2165,2165,2165,2165,0
|
|
20241101,171700,3170876150,2165,2165,2165,2165,0
|
|
20241101,171600,3170876150,2165,2165,2165,2165,0
|
|
20241101,171500,3170876150,2165,2165,2165,2165,106930
|
|
20241101,171400,3170876150,2165,2165,2165,2165,0
|
|
20241101,171300,3170876150,2165,2165,2165,2165,0
|
|
20241101,171200,3170876150,2165,2165,2165,2165,0
|
|
20241101,171100,3170876150,2165,2165,2165,2165,0
|
|
20241101,171000,3170876150,2165,2165,2165,2165,0
|
|
20241101,170900,3170876150,2165,2165,2165,2165,0
|
|
20241101,170800,3170876150,2165,2165,2165,2165,0
|
|
20241101,170700,3170876150,2165,2165,2165,2165,0
|
|
20241101,170600,3170876150,2165,2165,2165,2165,0
|
|
20241101,170500,3170876150,2165,2165,2165,2165,0
|
|
20241101,170400,3170876150,2165,2165,2165,2165,0
|
|
20241101,170300,3170876150,2165,2165,2165,2165,0
|
|
20241101,170200,3170876150,2165,2165,2165,2165,0
|
|
20241101,170100,3170876150,2165,2165,2165,2165,0
|
|
20241101,170000,3170876150,2165,2165,2165,2165,0
|
|
20241101,165900,3170876150,2165,2165,2165,2165,0
|
|
20241101,165800,3170876150,2165,2165,2165,2165,0
|
|
20241101,165700,3170876150,2165,2165,2165,2165,0
|
|
20241101,165600,3170876150,2165,2165,2165,2165,0
|
|
20241101,165500,3170876150,2165,2165,2165,2165,0
|
|
20241101,165400,3170876150,2165,2165,2165,2165,0
|
|
20241101,165300,3170876150,2165,2165,2165,2165,0
|
|
20241101,165200,3170876150,2165,2165,2165,2165,0
|
|
20241101,165100,3170876150,2165,2165,2165,2165,0
|
|
20241101,165000,3170876150,2165,2165,2165,2165,0
|
|
20241101,164900,3170876150,2165,2165,2165,2165,0
|
|
20241101,164800,3170876150,2165,2165,2165,2165,0
|
|
20241101,164700,3170876150,2165,2165,2165,2165,0
|
|
20241101,164600,3170876150,2165,2165,2165,2165,0
|
|
20241101,164500,3170876150,2165,2165,2165,2165,106930
|
|
20241101,164400,3170876150,2165,2165,2165,2165,0
|
|
20241101,164300,3170876150,2165,2165,2165,2165,0
|
|
20241101,164200,3170876150,2165,2165,2165,2165,0
|
|
20241101,164100,3170876150,2165,2165,2165,2165,0
|
|
20241101,164000,3170876150,2165,2165,2165,2165,0
|
|
20241101,163900,3170876150,2165,2165,2165,2165,0
|
|
20241101,163800,3170876150,2165,2165,2165,2165,0
|
|
20241101,163700,3170876150,2165,2165,2165,2165,0
|
|
20241101,163600,3170876150,2165,2165,2165,2165,0
|
|
20241101,163500,3170876150,2165,2165,2165,2165,0
|
|
20241101,163400,3170876150,2165,2165,2165,2165,0
|
|
20241101,163300,3170876150,2165,2165,2165,2165,0
|
|
20241101,163200,3170876150,2165,2165,2165,2165,0
|
|
20241101,163100,3170876150,2165,2165,2165,2165,0
|
|
20241101,163000,3170876150,2165,2165,2165,2165,0
|
|
20241101,162900,3170876150,2165,2165,2165,2165,0
|
|
20241101,162800,3170876150,2165,2165,2165,2165,0
|
|
20241101,162700,3170876150,2165,2165,2165,2165,0
|
|
20241101,162600,3170876150,2165,2165,2165,2165,0
|
|
20241101,162500,3170876150,2165,2165,2165,2165,0
|
|
20241101,162400,3170876150,2165,2165,2165,2165,0
|
|
20241101,162300,3170876150,2165,2165,2165,2165,0
|
|
20241101,162200,3170876150,2165,2165,2165,2165,0
|
|
20241101,162100,3170876150,2165,2165,2165,2165,0
|
|
20241101,162000,3170876150,2165,2165,2165,2165,0
|
|
20241101,161900,3170876150,2165,2165,2165,2165,0
|
|
20241101,161800,3170876150,2165,2165,2165,2165,0
|
|
20241101,161700,3170876150,2165,2165,2165,2165,0
|
|
20241101,161600,3170876150,2165,2165,2165,2165,0
|
|
20241101,161500,3170876150,2165,2165,2165,2165,106930
|
|
20241101,161400,3170876150,2165,2165,2165,2165,0
|
|
20241101,161300,3170876150,2165,2165,2165,2165,0
|
|
20241101,161200,3170876150,2165,2165,2165,2165,0
|
|
20241101,161100,3170876150,2165,2165,2165,2165,0
|
|
20241101,161000,3170876150,2165,2165,2165,2165,0
|
|
20241101,160900,3170876150,2165,2165,2165,2165,0
|
|
20241101,160800,3170876150,2165,2165,2165,2165,0
|
|
20241101,160700,3170876150,2165,2165,2165,2165,0
|
|
20241101,160600,3170876150,2165,2165,2165,2165,0
|
|
20241101,160500,3170876150,2165,2165,2165,2165,0
|
|
20241101,160400,3170876150,2165,2165,2165,2165,0
|
|
20241101,160300,3170876150,2165,2165,2165,2165,0
|
|
20241101,160200,3170876150,2165,2165,2165,2165,0
|
|
20241101,160100,3170876150,2165,2165,2165,2165,0
|
|
20241101,160000,3170876150,2165,2165,2165,2165,0
|
|
20241101,155900,3170876150,2165,2165,2165,2165,0
|
|
20241101,155800,3170876150,2165,2165,2165,2165,0
|
|
20241101,155700,3170876150,2165,2165,2165,2165,0
|
|
20241101,155600,3170876150,2165,2165,2165,2165,0
|
|
20241101,155500,3170876150,2165,2165,2165,2165,0
|
|
20241101,155400,3170876150,2165,2165,2165,2165,0
|
|
20241101,155300,3170876150,2165,2165,2165,2165,0
|
|
20241101,155200,3170876150,2165,2165,2165,2165,0
|
|
20241101,155100,3170876150,2165,2165,2165,2165,0
|
|
20241101,155000,3170876150,2165,2165,2165,2165,0
|
|
20241101,154900,3170876150,2165,2165,2165,2165,0
|
|
20241101,154800,3170876150,2165,2165,2165,2165,0
|
|
20241101,154700,3170876150,2165,2165,2165,2165,0
|
|
20241101,154600,3170876150,2165,2165,2165,2165,0
|
|
20241101,154500,3170876150,2165,2165,2165,2165,106930
|
|
20241101,154400,3170876150,2165,2165,2165,2165,0
|
|
20241101,154300,3170876150,2165,2165,2165,2165,0
|
|
20241101,154200,3170876150,2165,2165,2165,2165,0
|
|
20241101,154100,3170876150,2165,2165,2165,2165,0
|
|
20241101,154000,3170876150,2165,2165,2165,2165,0
|
|
20241101,153900,3170876150,2165,2165,2165,2165,0
|
|
20241101,153800,3170876150,2165,2165,2165,2165,0
|
|
20241101,153700,3170876150,2165,2165,2165,2165,0
|
|
20241101,153600,3170876150,2165,2165,2165,2165,0
|
|
20241101,153500,3170876150,2165,2165,2165,2165,0
|
|
20241101,153400,3170876150,2165,2165,2165,2165,0
|
|
20241101,153300,3170876150,2165,2165,2165,2165,0
|
|
20241101,153200,3170876150,2165,2165,2165,2165,0
|
|
20241101,153100,3170876150,2165,2165,2165,2165,0
|
|
20241101,153000,3170876150,2165,2165,2165,2165,106930
|
|
20241101,152900,2939372700,2210,2210,2210,2210,0
|
|
20241101,152800,2939372700,2210,2210,2210,2210,0
|
|
20241101,152700,2939372700,2210,2210,2210,2210,0
|
|
20241101,152600,2939372700,2210,2210,2210,2210,0
|
|
20241101,152500,2939372700,2210,2210,2210,2210,0
|
|
20241101,152400,2939372700,2210,2210,2210,2210,0
|
|
20241101,152300,2939372700,2210,2210,2210,2210,0
|
|
20241101,152200,2939372700,2210,2210,2210,2210,0
|
|
20241101,152100,2939372700,2210,2210,2210,2210,0
|
|
20241101,152000,2939372700,2210,2210,2210,2210,0
|
|
20241101,151900,2939372700,2210,2205,2215,2205,10723
|
|
20241101,151800,2915658855,2210,2200,2210,2200,4185
|
|
20241101,151700,2906425020,2200,2200,2200,2190,6706
|
|
20241101,151600,2891698105,2200,2190,2200,2190,3954
|
|
20241101,151500,2883020975,2190,2190,2195,2190,5459
|
|
20241101,151400,2871064265,2190,2190,2195,2175,14089
|
|
20241101,151300,2840329730,2190,2185,2190,2185,3119
|
|
20241101,151200,2833506350,2185,2185,2185,2185,3995
|
|
20241101,151100,2824777275,2190,2185,2195,2185,3548
|
|
20241101,151000,2817008735,2190,2185,2190,2185,1335
|
|
20241101,150900,2814091005,2190,2190,2195,2185,4951
|
|
20241101,150800,2803258535,2190,2185,2190,2185,1756
|
|
20241101,150700,2799421470,2195,2200,2200,2190,11672
|
|
20241101,150600,2773842570,2195,2170,2195,2160,11616
|
|
20241101,150500,2748522430,2165,2180,2185,2160,22018
|
|
20241101,150400,2700756855,2180,2190,2195,2180,11157
|
|
20241101,150300,2676424270,2190,2200,2200,2190,8054
|
|
20241101,150200,2658754275,2195,2195,2195,2190,4974
|
|
20241101,150100,2647850910,2195,2195,2195,2190,2931
|
|
20241101,150000,2641430475,2195,2190,2195,2185,19999
|
|
20241101,145900,2597662530,2185,2200,2200,2185,8036
|
|
20241101,145800,2580041005,2200,2200,2200,2195,2949
|
|
20241101,145700,2573558805,2205,2205,2205,2200,100
|
|
20241101,145600,2573338555,2205,2205,2210,2205,991
|
|
20241101,145500,2571153390,2200,2205,2205,2200,4202
|
|
20241101,145400,2561908730,2205,2210,2210,2205,1848
|
|
20241101,145300,2557831935,2210,2200,2210,2200,1247
|
|
20241101,145200,2555081190,2200,2210,2210,2200,4216
|
|
20241101,145100,2545789765,2210,2210,2210,2210,150
|
|
20241101,145000,2545458265,2210,2205,2210,2205,401
|
|
20241101,144900,2544572060,2210,2210,2210,2205,1958
|
|
20241101,144800,2540245005,2210,2210,2210,2200,1461
|
|
20241101,144700,2537021895,2210,2200,2210,2195,7353
|
|
20241101,144600,2520834460,2195,2210,2210,2195,5373
|
|
20241101,144500,2509007490,2210,2215,2215,2195,50645
|
|
20241101,144400,2397328740,2215,2220,2220,2215,6642
|
|
20241101,144300,2382585055,2220,2220,2220,2220,1587
|
|
20241101,144200,2379061915,2220,2225,2225,2220,3708
|
|
20241101,144100,2370814610,2225,2225,2225,2225,2956
|
|
20241101,144000,2364237510,2220,2225,2225,2220,1248
|
|
20241101,143900,2361466715,2225,2225,2225,2220,1656
|
|
20241101,143800,2357787365,2225,2225,2225,2225,226
|
|
20241101,143700,2357284515,2225,2225,2225,2225,543
|
|
20241101,143600,2356076340,2225,2225,2225,2220,322
|
|
20241101,143500,2355360040,2230,2230,2230,2230,344
|
|
20241101,143400,2354592920,2230,2225,2230,2225,220
|
|
20241101,143300,2354102920,2220,2225,2225,2220,2040
|
|
20241101,143200,2349564150,2225,2225,2225,2220,1129
|
|
20241101,143100,2347056900,2215,2220,2225,2215,2259
|
|
20241101,143000,2342042325,2220,2220,2235,2220,5815
|
|
20241101,142900,2329128620,2220,2225,2240,2220,3929
|
|
20241101,142800,2320391215,2225,2230,2230,2220,7625
|
|
20241101,142700,2303446130,2235,2240,2240,2220,5596
|
|
20241101,142600,2290976685,2240,2240,2240,2240,125
|
|
20241101,142500,2290696685,2240,2245,2245,2240,1050
|
|
20241101,142400,2288344435,2240,2240,2240,2240,440
|
|
20241101,142300,2287358835,2245,2245,2245,2245,0
|
|
20241101,142200,2287358835,2245,2245,2245,2245,121
|
|
20241101,142100,2287087190,2245,2245,2245,2245,0
|
|
20241101,142000,2287087190,2245,2245,2245,2245,0
|
|
20241101,141900,2287087190,2245,2245,2245,2245,1
|
|
20241101,141800,2287084945,2250,2240,2250,2240,1412
|
|
20241101,141700,2283922050,2240,2240,2240,2240,3
|
|
20241101,141600,2283915330,2240,2240,2240,2240,6
|
|
20241101,141500,2283901890,2240,2235,2245,2235,569
|
|
20241101,141400,2282625600,2250,2250,2250,2250,0
|
|
20241101,141300,2282625600,2250,2250,2250,2250,1
|
|
20241101,141200,2282623350,2230,2235,2235,2230,1512
|
|
20241101,141100,2279248460,2235,2250,2250,2235,1103
|
|
20241101,141000,2276781475,2250,2250,2250,2250,1
|
|
20241101,140900,2276779225,2240,2245,2245,2240,2
|
|
20241101,140800,2276774740,2245,2255,2255,2245,1505
|
|
20241101,140700,2273389970,2255,2245,2255,2245,1110
|
|
20241101,140600,2270892595,2245,2245,2245,2245,101
|
|
20241101,140500,2270665850,2245,2245,2250,2245,2651
|
|
20241101,140400,2264713130,2245,2250,2250,2245,215
|
|
20241101,140300,2264230335,2250,2245,2250,2245,710
|
|
20241101,140200,2262635235,2240,2240,2240,2240,0
|
|
20241101,140100,2262635235,2240,2240,2240,2240,1
|
|
20241101,140000,2262632995,2250,2250,2250,2225,3889
|
|
20241101,135900,2253946115,2245,2235,2245,2235,149
|
|
20241101,135800,2253612620,2235,2235,2235,2235,0
|
|
20241101,135700,2253612620,2235,2245,2245,2235,3152
|
|
20241101,135600,2246553420,2245,2245,2250,2245,413
|
|
20241101,135500,2245626230,2245,2240,2245,2240,14
|
|
20241101,135400,2245594805,2245,2245,2250,2245,1859
|
|
20241101,135300,2241421345,2245,2250,2250,2245,3025
|
|
20241101,135200,2234618255,2245,2245,2245,2245,0
|
|
20241101,135100,2234618255,2245,2245,2250,2245,1377
|
|
20241101,135000,2231526390,2250,2255,2260,2245,1042
|
|
20241101,134900,2229174055,2265,2240,2265,2240,7640
|
|
20241101,134800,2211944025,2225,2235,2235,2225,748
|
|
20241101,134700,2210275715,2245,2235,2245,2235,945
|
|
20241101,134600,2208160840,2235,2240,2240,2235,106
|
|
20241101,134500,2207923805,2245,2230,2245,2230,54
|
|
20241101,134400,2207802620,2235,2230,2235,2230,905
|
|
20241101,134300,2205780445,2230,2230,2230,2230,0
|
|
20241101,134200,2205780445,2230,2240,2250,2230,11409
|
|
20241101,134100,2180178050,2240,2230,2240,2225,1739
|
|
20241101,134000,2176298510,2230,2235,2235,2230,2436
|
|
20241101,133900,2170855250,2235,2230,2235,2230,33
|
|
20241101,133800,2170781655,2225,2230,2230,2225,52
|
|
20241101,133700,2170665905,2230,2220,2230,2220,38
|
|
20241101,133600,2170581355,2220,2225,2225,2220,173
|
|
20241101,133500,2170196440,2220,2220,2225,2220,181
|
|
20241101,133400,2169794615,2215,2230,2230,2215,8148
|
|
20241101,133300,2151741435,2220,2220,2220,2220,110
|
|
20241101,133200,2151497235,2230,2230,2230,2230,0
|
|
20241101,133100,2151497235,2230,2230,2230,2230,300
|
|
20241101,133000,2150828235,2230,2225,2230,2220,7237
|
|
20241101,132900,2134761215,2220,2230,2235,2220,717
|
|
20241101,132800,2133163500,2230,2220,2230,2220,901
|
|
20241101,132700,2131163270,2225,2230,2230,2225,1050
|
|
20241101,132600,2128826770,2225,2225,2225,2225,25
|
|
20241101,132500,2128771145,2225,2230,2230,2225,129
|
|
20241101,132400,2128484100,2230,2225,2230,2220,1993
|
|
20241101,132300,2124049715,2235,2235,2235,2235,111
|
|
20241101,132200,2123801630,2235,2230,2235,2230,2452
|
|
20241101,132100,2118323760,2235,2235,2235,2235,6
|
|
20241101,132000,2118310350,2220,2240,2240,2220,7929
|
|
20241101,131900,2100634745,2240,2240,2245,2240,2652
|
|
20241101,131800,2094683320,2240,2235,2240,2235,491
|
|
20241101,131700,2093583490,2235,2235,2235,2235,350
|
|
20241101,131600,2092801240,2230,2240,2240,2230,2309
|
|
20241101,131500,2087650930,2240,2240,2240,2240,200
|
|
20241101,131400,2087202930,2240,2235,2240,2235,137
|
|
20241101,131300,2086896550,2230,2230,2230,2230,2849
|
|
20241101,131200,2080543280,2230,2225,2230,2225,1583
|
|
20241101,131100,2077021100,2235,2230,2235,2225,6123
|
|
20241101,131000,2063390060,2240,2240,2240,2240,1
|
|
20241101,130900,2063387820,2235,2235,2235,2235,1434
|
|
20241101,130800,2060182830,2240,2240,2240,2240,16
|
|
20241101,130700,2060146990,2240,2235,2240,2235,609
|
|
20241101,130600,2058785330,2240,2240,2240,2235,1155
|
|
20241101,130500,2056198145,2240,2240,2240,2240,10
|
|
20241101,130400,2056175745,2240,2235,2240,2235,307
|
|
20241101,130300,2055489555,2235,2235,2235,2235,2
|
|
20241101,130200,2055485085,2240,2235,2240,2235,2
|
|
20241101,130100,2055480610,2235,2235,2235,2235,2455
|
|
20241101,130000,2049993685,2235,2230,2235,2230,225
|
|
20241101,125900,2049491910,2235,2235,2240,2235,330
|
|
20241101,125800,2048754355,2230,2230,2230,2230,0
|
|
20241101,125700,2048754355,2230,2235,2235,2230,1473
|
|
20241101,125600,2045467355,2235,2230,2235,2230,270
|
|
20241101,125500,2044864405,2230,2235,2235,2230,177
|
|
20241101,125400,2044468990,2235,2235,2235,2230,4273
|
|
20241101,125300,2034920975,2235,2235,2235,2235,0
|
|
20241101,125200,2034920975,2235,2230,2235,2230,235
|
|
20241101,125100,2034396920,2225,2235,2235,2225,61
|
|
20241101,125000,2034261185,2225,2230,2230,2225,3169
|
|
20241101,124900,2027195500,2235,2240,2240,2235,619
|
|
20241101,124800,2025811435,2240,2235,2240,2235,312
|
|
20241101,124700,2025113615,2235,2235,2235,2235,15
|
|
20241101,124600,2025080090,2235,2235,2235,2235,412
|
|
20241101,124500,2024159270,2235,2235,2235,2230,60
|
|
20241101,124400,2024025365,2230,2225,2230,2225,370
|
|
20241101,124300,2023200620,2225,2225,2225,2225,1000
|
|
20241101,124200,2020975620,2225,2225,2230,2225,53
|
|
20241101,124100,2020857690,2220,2235,2235,2220,4735
|
|
20241101,124000,2010340645,2225,2240,2240,2225,14502
|
|
20241101,123900,1978043775,2235,2240,2240,2235,722
|
|
20241101,123800,1976430045,2240,2240,2240,2240,101
|
|
20241101,123700,1976203805,2245,2250,2250,2225,17862
|
|
20241101,123600,1936338855,2250,2240,2250,2240,432
|
|
20241101,123500,1935371165,2240,2245,2245,2240,828
|
|
20241101,123400,1933515110,2250,2250,2250,2250,409
|
|
20241101,123300,1932594860,2250,2250,2250,2245,1256
|
|
20241101,123200,1929768865,2250,2255,2255,2245,1443
|
|
20241101,123100,1926519325,2250,2250,2250,2250,501
|
|
20241101,123000,1925392075,2240,2240,2255,2235,7676
|
|
20241101,122900,1908213090,2240,2250,2250,2240,6647
|
|
20241101,122800,1893316855,2240,2260,2260,2240,21010
|
|
20241101,122700,1846171865,2260,2260,2260,2260,0
|
|
20241101,122600,1846171865,2260,2255,2260,2255,121
|
|
20241101,122500,1845898990,2255,2255,2255,2255,151
|
|
20241101,122400,1845558485,2260,2260,2260,2260,96
|
|
20241101,122300,1845341525,2260,2260,2260,2260,1
|
|
20241101,122200,1845339265,2255,2255,2255,2255,192
|
|
20241101,122100,1844906305,2255,2255,2255,2245,6674
|
|
20241101,122000,1829919645,2260,2255,2260,2255,574
|
|
20241101,121900,1828625195,2255,2250,2255,2250,1781
|
|
20241101,121800,1824617365,2250,2250,2250,2245,1500
|
|
20241101,121700,1821243135,2245,2255,2255,2245,11296
|
|
20241101,121600,1795846010,2255,2255,2255,2255,0
|
|
20241101,121500,1795846010,2255,2255,2255,2255,100
|
|
20241101,121400,1795620510,2260,2260,2260,2260,2428
|
|
20241101,121300,1790133230,2255,2255,2255,2255,1565
|
|
20241101,121200,1786604155,2260,2260,2260,2255,841
|
|
20241101,121100,1784706725,2260,2260,2260,2260,10
|
|
20241101,121000,1784684125,2260,2260,2260,2255,36
|
|
20241101,120900,1784602915,2250,2250,2250,2250,701
|
|
20241101,120800,1783025665,2250,2250,2250,2250,1472
|
|
20241101,120700,1779713665,2250,2250,2250,2245,299
|
|
20241101,120600,1779041415,2250,2255,2260,2245,11994
|
|
20241101,120500,1752049820,2255,2260,2260,2250,12644
|
|
20241101,120400,1723504480,2260,2265,2265,2260,1231
|
|
20241101,120300,1720718255,2265,2265,2265,2265,1026
|
|
20241101,120200,1718394365,2260,2260,2260,2260,1706
|
|
20241101,120100,1714538805,2260,2275,2275,2260,5384
|
|
20241101,120000,1702359665,2270,2265,2270,2265,2460
|
|
20241101,115900,1696777845,2265,2270,2270,2250,37330
|
|
20241101,115800,1612617790,2270,2280,2280,2270,5514
|
|
20241101,115700,1600074285,2275,2280,2280,2275,6396
|
|
20241101,115600,1585515405,2280,2280,2280,2280,4098
|
|
20241101,115500,1576171965,2280,2285,2290,2280,11728
|
|
20241101,115400,1549414745,2290,2295,2295,2290,4979
|
|
20241101,115300,1538007375,2305,2295,2310,2295,503
|
|
20241101,115200,1536850745,2295,2295,2300,2295,2992
|
|
20241101,115100,1529984080,2295,2300,2300,2295,1557
|
|
20241101,115000,1526403510,2295,2295,2295,2295,4
|
|
20241101,114900,1526394330,2295,2305,2305,2295,5361
|
|
20241101,114800,1514062560,2310,2310,2310,2310,46
|
|
20241101,114700,1513956300,2310,2310,2310,2305,2016
|
|
20241101,114600,1509303680,2310,2310,2310,2310,1433
|
|
20241101,114500,1505993450,2305,2300,2305,2300,2029
|
|
20241101,114400,1501321850,2300,2305,2305,2300,3324
|
|
20241101,114300,1493664340,2310,2305,2310,2305,99
|
|
20241101,114200,1493436015,2310,2310,2310,2310,1120
|
|
20241101,114100,1490848815,2305,2305,2305,2305,1048
|
|
20241101,114000,1488433175,2305,2305,2320,2305,5423
|
|
20241101,113900,1475911765,2305,2320,2320,2305,4366
|
|
20241101,113800,1465804145,2325,2315,2330,2310,12340
|
|
20241101,113700,1437158625,2315,2300,2320,2300,6106
|
|
20241101,113600,1423029350,2305,2295,2305,2295,425
|
|
20241101,113500,1422050565,2295,2290,2295,2290,104
|
|
20241101,113400,1421811900,2290,2295,2295,2290,705
|
|
20241101,113300,1420193935,2295,2295,2295,2295,0
|
|
20241101,113200,1420193935,2295,2300,2300,2290,1534
|
|
20241101,113100,1416677170,2300,2310,2310,2300,6588
|
|
20241101,113000,1401489605,2310,2310,2310,2305,1414
|
|
20241101,112900,1398224550,2310,2305,2310,2305,1263
|
|
20241101,112800,1395311470,2305,2310,2315,2305,1572
|
|
20241101,112700,1391675775,2300,2305,2310,2300,1122
|
|
20241101,112600,1389092440,2305,2310,2320,2305,4818
|
|
20241101,112500,1377956745,2315,2300,2315,2280,3000
|
|
20241101,112400,1371025760,2295,2285,2295,2285,4424
|
|
20241101,112300,1360880115,2285,2285,2285,2285,18
|
|
20241101,112200,1360838985,2285,2270,2285,2270,4287
|
|
20241101,112100,1351100550,2265,2265,2265,2265,208
|
|
20241101,112000,1350629430,2270,2275,2275,2255,30961
|
|
20241101,111900,1280359290,2275,2285,2285,2275,8005
|
|
20241101,111800,1262137865,2285,2285,2285,2285,2074
|
|
20241101,111700,1257398775,2285,2290,2290,2285,1429
|
|
20241101,111600,1254129870,2295,2300,2300,2295,3
|
|
20241101,111500,1254122975,2300,2290,2300,2290,4036
|
|
20241101,111400,1244880525,2295,2300,2300,2290,2089
|
|
20241101,111300,1240093575,2305,2300,2305,2295,674
|
|
20241101,111200,1238543300,2290,2290,2300,2290,1427
|
|
20241101,111100,1235275460,2290,2290,2290,2290,292
|
|
20241101,111000,1234606780,2290,2290,2295,2290,1758
|
|
20241101,110900,1230580955,2290,2300,2300,2290,161
|
|
20241101,110800,1230212255,2290,2300,2300,2290,23
|
|
20241101,110700,1230159365,2300,2300,2305,2300,4618
|
|
20241101,110600,1219537340,2305,2310,2310,2285,3175
|
|
20241101,110500,1212250590,2315,2315,2315,2305,383
|
|
20241101,110400,1211363995,2315,2295,2315,2290,3598
|
|
20241101,110300,1203060870,2285,2285,2285,2285,753
|
|
20241101,110200,1201340265,2285,2285,2285,2285,0
|
|
20241101,110100,1201340265,2285,2285,2285,2285,20
|
|
20241101,110000,1201294565,2290,2290,2295,2290,146
|
|
20241101,105900,1200959995,2295,2300,2300,2295,1940
|
|
20241101,105800,1196507115,2295,2295,2295,2295,72
|
|
20241101,105700,1196341875,2295,2305,2305,2295,19
|
|
20241101,105600,1196298260,2295,2300,2300,2295,840
|
|
20241101,105500,1194366485,2300,2300,2300,2300,8
|
|
20241101,105400,1194348085,2315,2305,2315,2305,1684
|
|
20241101,105300,1190455540,2305,2310,2310,2300,3399
|
|
20241101,105200,1182611200,2310,2300,2310,2300,1070
|
|
20241101,105100,1180143190,2300,2300,2300,2295,5244
|
|
20241101,105000,1168099485,2295,2290,2295,2290,3385
|
|
20241101,104900,1160337740,2285,2285,2285,2285,1083
|
|
20241101,104800,1157863085,2285,2285,2285,2285,1
|
|
20241101,104700,1157860800,2275,2275,2285,2275,103
|
|
20241101,104600,1157626455,2275,2280,2280,2275,331
|
|
20241101,104500,1156873405,2280,2290,2290,2280,88
|
|
20241101,104400,1156672550,2280,2290,2290,2275,9007
|
|
20241101,104300,1136154195,2285,2285,2285,2285,923
|
|
20241101,104200,1134045140,2290,2290,2290,2290,30
|
|
20241101,104100,1133976440,2290,2280,2290,2280,34
|
|
20241101,104000,1133898890,2290,2290,2290,2290,300
|
|
20241101,103900,1133211890,2290,2280,2290,2280,409
|
|
20241101,103800,1132277795,2285,2285,2285,2285,99
|
|
20241101,103700,1132051580,2275,2275,2275,2275,64
|
|
20241101,103600,1131905980,2275,2285,2285,2275,1364
|
|
20241101,103500,1128792870,2275,2275,2275,2275,88
|
|
20241101,103400,1128592670,2285,2285,2285,2285,1
|
|
20241101,103300,1128590385,2275,2290,2290,2275,4476
|
|
20241101,103200,1118393675,2290,2290,2290,2290,0
|
|
20241101,103100,1118393675,2290,2290,2290,2290,0
|
|
20241101,103000,1118393675,2290,2285,2290,2285,36
|
|
20241101,102900,1118311385,2285,2285,2290,2285,1861
|
|
20241101,102800,1114058500,2285,2290,2295,2285,1045
|
|
20241101,102700,1111668615,2300,2290,2300,2290,776
|
|
20241101,102600,1109891515,2300,2290,2300,2290,1092
|
|
20241101,102500,1107390825,2290,2295,2300,2290,1721
|
|
20241101,102400,1103443415,2300,2295,2300,2295,1142
|
|
20241101,102300,1100820980,2295,2295,2295,2290,112
|
|
20241101,102200,1100563945,2295,2290,2295,2290,1263
|
|
20241101,102100,1097666470,2290,2285,2290,2280,1387
|
|
20241101,102000,1094496325,2275,2280,2285,2275,5096
|
|
20241101,101900,1082877845,2275,2275,2280,2275,1075
|
|
20241101,101800,1080430420,2275,2280,2285,2275,1277
|
|
20241101,101700,1077521350,2280,2285,2285,2280,196
|
|
20241101,101600,1077073735,2285,2285,2285,2285,326
|
|
20241101,101500,1076328825,2285,2275,2285,2275,3879
|
|
20241101,101400,1067504080,2280,2275,2280,2270,1552
|
|
20241101,101300,1063974750,2270,2280,2280,2270,939
|
|
20241101,101200,1061842895,2280,2280,2280,2270,8817
|
|
20241101,101100,1041809525,2295,2290,2300,2270,29111
|
|
20241101,101000,975636875,2290,2295,2295,2290,55
|
|
20241101,100900,975510920,2290,2285,2295,2285,862
|
|
20241101,100800,973541225,2285,2290,2290,2280,3603
|
|
20241101,100700,965294280,2285,2280,2285,2280,1307
|
|
20241101,100600,962309285,2275,2280,2285,2275,11816
|
|
20241101,100500,935399080,2285,2290,2290,2285,2569
|
|
20241101,100400,929522885,2300,2295,2300,2295,2330
|
|
20241101,100300,924174145,2295,2285,2295,2285,1171
|
|
20241101,100200,921490300,2295,2285,2295,2285,1502
|
|
20241101,100100,918052590,2285,2305,2305,2285,8009
|
|
20241101,100000,899683505,2305,2315,2315,2305,4052
|
|
20241101,095900,890328310,2320,2305,2325,2295,18281
|
|
20241101,095800,848021150,2305,2305,2305,2305,793
|
|
20241101,095700,846193285,2305,2310,2315,2300,3545
|
|
20241101,095600,838022135,2305,2305,2320,2305,3438
|
|
20241101,095500,830060035,2315,2310,2320,2305,11559
|
|
20241101,095400,803306760,2305,2305,2335,2300,21223
|
|
20241101,095300,754130005,2305,2290,2310,2290,13507
|
|
20241101,095200,723068445,2295,2295,2295,2290,110
|
|
20241101,095100,722816000,2295,2280,2295,2280,18
|
|
20241101,095000,722774730,2285,2290,2295,2285,4068
|
|
20241101,094900,713462690,2285,2280,2290,2280,2222
|
|
20241101,094800,708394940,2280,2275,2290,2275,2835
|
|
20241101,094700,701934580,2280,2280,2290,2280,3729
|
|
20241101,094600,693429300,2290,2295,2300,2285,2246
|
|
20241101,094500,688279480,2295,2285,2295,2285,1952
|
|
20241101,094400,683808120,2285,2285,2285,2285,3962
|
|
20241101,094300,674754950,2275,2285,2290,2275,1536
|
|
20241101,094200,671249440,2280,2280,2290,2275,2579
|
|
20241101,094100,665361790,2280,2275,2280,2275,3685
|
|
20241101,094000,656962740,2280,2270,2285,2270,3384
|
|
20241101,093900,649260790,2270,2270,2270,2270,93
|
|
20241101,093800,649049680,2270,2265,2270,2265,423
|
|
20241101,093700,648090500,2265,2260,2270,2260,515
|
|
20241101,093600,646924910,2265,2265,2270,2265,689
|
|
20241101,093500,645364315,2260,2265,2270,2260,1746
|
|
20241101,093400,641414405,2270,2270,2275,2260,4351
|
|
20241101,093300,631552375,2275,2270,2285,2270,7033
|
|
20241101,093200,615540300,2275,2265,2275,2265,8881
|
|
20241101,093100,595381890,2265,2255,2265,2255,522
|
|
20241101,093000,594203445,2260,2265,2265,2255,632
|
|
20241101,092900,592777260,2265,2265,2265,2255,1745
|
|
20241101,092800,588832665,2265,2235,2265,2235,6411
|
|
20241101,092700,574334020,2250,2250,2250,2230,988
|
|
20241101,092600,572126540,2250,2235,2250,2220,7366
|
|
20241101,092500,555698140,2235,2225,2235,2225,624
|
|
20241101,092400,554306885,2220,2215,2225,2215,6472
|
|
20241101,092300,539970515,2215,2225,2230,2210,12990
|
|
20241101,092200,511185665,2225,2225,2235,2210,10002
|
|
20241101,092100,488984085,2215,2235,2235,2215,25838
|
|
20241101,092000,431464245,2240,2250,2250,2240,4676
|
|
20241101,091900,420974260,2250,2250,2250,2245,290
|
|
20241101,091800,420323075,2245,2240,2250,2235,5529
|
|
20241101,091700,407926095,2240,2250,2255,2235,22386
|
|
20241101,091600,357703390,2260,2265,2265,2255,7227
|
|
20241101,091500,341406245,2265,2260,2265,2255,4326
|
|
20241101,091400,331648035,2260,2260,2265,2260,1455
|
|
20241101,091300,328359465,2265,2265,2270,2260,2232
|
|
20241101,091200,323304565,2260,2255,2265,2250,5102
|
|
20241101,091100,311779680,2255,2255,2255,2250,3894
|
|
20241101,091000,303013280,2255,2260,2260,2250,1419
|
|
20241101,090900,299806560,2260,2260,2260,2250,1044
|
|
20241101,090800,297454965,2260,2260,2260,2250,3307
|
|
20241101,090700,289998275,2260,2250,2260,2250,3405
|
|
20241101,090600,282334400,2250,2255,2260,2250,6074
|
|
20241101,090500,268657170,2250,2270,2270,2250,15666
|
|
20241101,090400,233338720,2270,2265,2275,2260,10771
|
|
20241101,090300,208967210,2260,2265,2265,2250,3662
|
|
20241101,090200,200707775,2265,2255,2270,2250,15332
|
|
20241101,090100,166144485,2250,2265,2265,2245,5355
|
|
20241101,090000,154045090,2265,2250,2270,2215,68715
|