746 lines
37 KiB
CSV
746 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,212300,8829884620,3950,3950,3950,3950,34359
|
|
20241101,212200,8829884620,3950,3950,3950,3950,0
|
|
20241101,212100,8829884620,3950,3950,3950,3950,0
|
|
20241101,212000,8829884620,3950,3950,3950,3950,0
|
|
20241101,211900,8829884620,3950,3950,3950,3950,0
|
|
20241101,211800,8829884620,3950,3950,3950,3950,0
|
|
20241101,211700,8829884620,3950,3950,3950,3950,0
|
|
20241101,211600,8829884620,3950,3950,3950,3950,0
|
|
20241101,211500,8829884620,3950,3950,3950,3950,0
|
|
20241101,211400,8829884620,3950,3950,3950,3950,0
|
|
20241101,211300,8829884620,3950,3950,3950,3950,0
|
|
20241101,211200,8829884620,3950,3950,3950,3950,0
|
|
20241101,211100,8829884620,3950,3950,3950,3950,0
|
|
20241101,211000,8829884620,3950,3950,3950,3950,0
|
|
20241101,210900,8829884620,3950,3950,3950,3950,0
|
|
20241101,210800,8829884620,3950,3950,3950,3950,0
|
|
20241101,210700,8829884620,3950,3950,3950,3950,0
|
|
20241101,210600,8829884620,3950,3950,3950,3950,0
|
|
20241101,210500,8829884620,3950,3950,3950,3950,0
|
|
20241101,210400,8829884620,3950,3950,3950,3950,0
|
|
20241101,210300,8829884620,3950,3950,3950,3950,0
|
|
20241101,210200,8829884620,3950,3950,3950,3950,0
|
|
20241101,210100,8829884620,3950,3950,3950,3950,0
|
|
20241101,210000,8829884620,3950,3950,3950,3950,0
|
|
20241101,205900,8829884620,3950,3950,3950,3950,0
|
|
20241101,205800,8829884620,3950,3950,3950,3950,0
|
|
20241101,205700,8829884620,3950,3950,3950,3950,0
|
|
20241101,205600,8829884620,3950,3950,3950,3950,0
|
|
20241101,205500,8829884620,3950,3950,3950,3950,0
|
|
20241101,205400,8829884620,3950,3950,3950,3950,0
|
|
20241101,205300,8829884620,3950,3950,3950,3950,34359
|
|
20241101,205200,8829884620,3950,3950,3950,3950,0
|
|
20241101,205100,8829884620,3950,3950,3950,3950,0
|
|
20241101,205000,8829884620,3950,3950,3950,3950,0
|
|
20241101,204900,8829884620,3950,3950,3950,3950,0
|
|
20241101,204800,8829884620,3950,3950,3950,3950,0
|
|
20241101,204700,8829884620,3950,3950,3950,3950,0
|
|
20241101,204600,8829884620,3950,3950,3950,3950,0
|
|
20241101,204500,8829884620,3950,3950,3950,3950,0
|
|
20241101,204400,8829884620,3950,3950,3950,3950,0
|
|
20241101,204300,8829884620,3950,3950,3950,3950,0
|
|
20241101,204200,8829884620,3950,3950,3950,3950,0
|
|
20241101,204100,8829884620,3950,3950,3950,3950,0
|
|
20241101,204000,8829884620,3950,3950,3950,3950,0
|
|
20241101,203900,8829884620,3950,3950,3950,3950,0
|
|
20241101,203800,8829884620,3950,3950,3950,3950,0
|
|
20241101,203700,8829884620,3950,3950,3950,3950,0
|
|
20241101,203600,8829884620,3950,3950,3950,3950,0
|
|
20241101,203500,8829884620,3950,3950,3950,3950,0
|
|
20241101,203400,8829884620,3950,3950,3950,3950,0
|
|
20241101,203300,8829884620,3950,3950,3950,3950,0
|
|
20241101,203200,8829884620,3950,3950,3950,3950,0
|
|
20241101,203100,8829884620,3950,3950,3950,3950,0
|
|
20241101,203000,8829884620,3950,3950,3950,3950,0
|
|
20241101,202900,8829884620,3950,3950,3950,3950,0
|
|
20241101,202800,8829884620,3950,3950,3950,3950,0
|
|
20241101,202700,8829884620,3950,3950,3950,3950,0
|
|
20241101,202600,8829884620,3950,3950,3950,3950,0
|
|
20241101,202500,8829884620,3950,3950,3950,3950,0
|
|
20241101,202400,8829884620,3950,3950,3950,3950,0
|
|
20241101,202300,8829884620,3950,3950,3950,3950,34359
|
|
20241101,202200,8829884620,3950,3950,3950,3950,0
|
|
20241101,202100,8829884620,3950,3950,3950,3950,0
|
|
20241101,202000,8829884620,3950,3950,3950,3950,0
|
|
20241101,201900,8829884620,3950,3950,3950,3950,0
|
|
20241101,201800,8829884620,3950,3950,3950,3950,0
|
|
20241101,201700,8829884620,3950,3950,3950,3950,0
|
|
20241101,201600,8829884620,3950,3950,3950,3950,0
|
|
20241101,201500,8829884620,3950,3950,3950,3950,0
|
|
20241101,201400,8829884620,3950,3950,3950,3950,0
|
|
20241101,201300,8829884620,3950,3950,3950,3950,0
|
|
20241101,201200,8829884620,3950,3950,3950,3950,0
|
|
20241101,201100,8829884620,3950,3950,3950,3950,0
|
|
20241101,201000,8829884620,3950,3950,3950,3950,0
|
|
20241101,200900,8829884620,3950,3950,3950,3950,0
|
|
20241101,200800,8829884620,3950,3950,3950,3950,0
|
|
20241101,200700,8829884620,3950,3950,3950,3950,0
|
|
20241101,200600,8829884620,3950,3950,3950,3950,0
|
|
20241101,200500,8829884620,3950,3950,3950,3950,0
|
|
20241101,200400,8829884620,3950,3950,3950,3950,0
|
|
20241101,200300,8829884620,3950,3950,3950,3950,0
|
|
20241101,200200,8829884620,3950,3950,3950,3950,0
|
|
20241101,200100,8829884620,3950,3950,3950,3950,0
|
|
20241101,200000,8829884620,3950,3950,3950,3950,0
|
|
20241101,195900,8829884620,3950,3950,3950,3950,0
|
|
20241101,195800,8829884620,3950,3950,3950,3950,0
|
|
20241101,195700,8829884620,3950,3950,3950,3950,0
|
|
20241101,195600,8829884620,3950,3950,3950,3950,0
|
|
20241101,195500,8829884620,3950,3950,3950,3950,0
|
|
20241101,195400,8829884620,3950,3950,3950,3950,0
|
|
20241101,195300,8829884620,3950,3950,3950,3950,34359
|
|
20241101,195200,8829884620,3950,3950,3950,3950,0
|
|
20241101,195100,8829884620,3950,3950,3950,3950,0
|
|
20241101,195000,8829884620,3950,3950,3950,3950,0
|
|
20241101,194900,8829884620,3950,3950,3950,3950,0
|
|
20241101,194800,8829884620,3950,3950,3950,3950,0
|
|
20241101,194700,8829884620,3950,3950,3950,3950,0
|
|
20241101,194600,8829884620,3950,3950,3950,3950,0
|
|
20241101,194500,8829884620,3950,3950,3950,3950,0
|
|
20241101,194400,8829884620,3950,3950,3950,3950,0
|
|
20241101,194300,8829884620,3950,3950,3950,3950,0
|
|
20241101,194200,8829884620,3950,3950,3950,3950,0
|
|
20241101,194100,8829884620,3950,3950,3950,3950,0
|
|
20241101,194000,8829884620,3950,3950,3950,3950,0
|
|
20241101,193900,8829884620,3950,3950,3950,3950,0
|
|
20241101,193800,8829884620,3950,3950,3950,3950,0
|
|
20241101,193700,8829884620,3950,3950,3950,3950,0
|
|
20241101,193600,8829884620,3950,3950,3950,3950,0
|
|
20241101,193500,8829884620,3950,3950,3950,3950,0
|
|
20241101,193400,8829884620,3950,3950,3950,3950,0
|
|
20241101,193300,8829884620,3950,3950,3950,3950,0
|
|
20241101,193200,8829884620,3950,3950,3950,3950,0
|
|
20241101,193100,8829884620,3950,3950,3950,3950,0
|
|
20241101,193000,8829884620,3950,3950,3950,3950,0
|
|
20241101,192900,8829884620,3950,3950,3950,3950,0
|
|
20241101,192800,8829884620,3950,3950,3950,3950,0
|
|
20241101,192700,8829884620,3950,3950,3950,3950,0
|
|
20241101,192600,8829884620,3950,3950,3950,3950,0
|
|
20241101,192500,8829884620,3950,3950,3950,3950,0
|
|
20241101,192400,8829884620,3950,3950,3950,3950,0
|
|
20241101,192300,8829884620,3950,3950,3950,3950,34359
|
|
20241101,192200,8829884620,3950,3950,3950,3950,0
|
|
20241101,192100,8829884620,3950,3950,3950,3950,0
|
|
20241101,192000,8829884620,3950,3950,3950,3950,0
|
|
20241101,191900,8829884620,3950,3950,3950,3950,0
|
|
20241101,191800,8829884620,3950,3950,3950,3950,0
|
|
20241101,191700,8829884620,3950,3950,3950,3950,0
|
|
20241101,191600,8829884620,3950,3950,3950,3950,0
|
|
20241101,191500,8829884620,3950,3950,3950,3950,0
|
|
20241101,191400,8829884620,3950,3950,3950,3950,0
|
|
20241101,191300,8829884620,3950,3950,3950,3950,0
|
|
20241101,191200,8829884620,3950,3950,3950,3950,0
|
|
20241101,191100,8829884620,3950,3950,3950,3950,0
|
|
20241101,191000,8829884620,3950,3950,3950,3950,0
|
|
20241101,190900,8829884620,3950,3950,3950,3950,0
|
|
20241101,190800,8829884620,3950,3950,3950,3950,0
|
|
20241101,190700,8829884620,3950,3950,3950,3950,0
|
|
20241101,190600,8829884620,3950,3950,3950,3950,0
|
|
20241101,190500,8829884620,3950,3950,3950,3950,0
|
|
20241101,190400,8829884620,3950,3950,3950,3950,0
|
|
20241101,190300,8829884620,3950,3950,3950,3950,0
|
|
20241101,190200,8829884620,3950,3950,3950,3950,0
|
|
20241101,190100,8829884620,3950,3950,3950,3950,0
|
|
20241101,190000,8829884620,3950,3950,3950,3950,0
|
|
20241101,185900,8829884620,3950,3950,3950,3950,0
|
|
20241101,185800,8829884620,3950,3950,3950,3950,0
|
|
20241101,185700,8829884620,3950,3950,3950,3950,0
|
|
20241101,185600,8829884620,3950,3950,3950,3950,0
|
|
20241101,185500,8829884620,3950,3950,3950,3950,0
|
|
20241101,185400,8829884620,3950,3950,3950,3950,0
|
|
20241101,185300,8829884620,3950,3950,3950,3950,34359
|
|
20241101,185200,8829884620,3950,3950,3950,3950,0
|
|
20241101,185100,8829884620,3950,3950,3950,3950,0
|
|
20241101,185000,8829884620,3950,3950,3950,3950,0
|
|
20241101,184900,8829884620,3950,3950,3950,3950,0
|
|
20241101,184800,8829884620,3950,3950,3950,3950,0
|
|
20241101,184700,8829884620,3950,3950,3950,3950,0
|
|
20241101,184600,8829884620,3950,3950,3950,3950,0
|
|
20241101,184500,8829884620,3950,3950,3950,3950,0
|
|
20241101,184400,8829884620,3950,3950,3950,3950,0
|
|
20241101,184300,8829884620,3950,3950,3950,3950,0
|
|
20241101,184200,8829884620,3950,3950,3950,3950,0
|
|
20241101,184100,8829884620,3950,3950,3950,3950,0
|
|
20241101,184000,8829884620,3950,3950,3950,3950,0
|
|
20241101,183900,8829884620,3950,3950,3950,3950,0
|
|
20241101,183800,8829884620,3950,3950,3950,3950,0
|
|
20241101,183700,8829884620,3950,3950,3950,3950,0
|
|
20241101,183600,8829884620,3950,3950,3950,3950,0
|
|
20241101,183500,8829884620,3950,3950,3950,3950,0
|
|
20241101,183400,8829884620,3950,3950,3950,3950,0
|
|
20241101,183300,8829884620,3950,3950,3950,3950,0
|
|
20241101,183200,8829884620,3950,3950,3950,3950,0
|
|
20241101,183100,8829884620,3950,3950,3950,3950,0
|
|
20241101,183000,8829884620,3950,3950,3950,3950,0
|
|
20241101,182900,8829884620,3950,3950,3950,3950,0
|
|
20241101,182800,8829884620,3950,3950,3950,3950,0
|
|
20241101,182700,8829884620,3950,3950,3950,3950,0
|
|
20241101,182600,8829884620,3950,3950,3950,3950,0
|
|
20241101,182500,8829884620,3950,3950,3950,3950,0
|
|
20241101,182400,8829884620,3950,3950,3950,3950,0
|
|
20241101,182300,8829884620,3950,3950,3950,3950,34359
|
|
20241101,182200,8829884620,3950,3950,3950,3950,0
|
|
20241101,182100,8829884620,3950,3950,3950,3950,0
|
|
20241101,182000,8829884620,3950,3950,3950,3950,0
|
|
20241101,181900,8829884620,3950,3950,3950,3950,0
|
|
20241101,181800,8829884620,3950,3950,3950,3950,0
|
|
20241101,181700,8829884620,3950,3950,3950,3950,0
|
|
20241101,181600,8829884620,3950,3950,3950,3950,0
|
|
20241101,181500,8829884620,3950,3950,3950,3950,0
|
|
20241101,181400,8829884620,3950,3950,3950,3950,0
|
|
20241101,181300,8829884620,3950,3950,3950,3950,0
|
|
20241101,181200,8829884620,3950,3950,3950,3950,0
|
|
20241101,181100,8829884620,3950,3950,3950,3950,0
|
|
20241101,181000,8829884620,3950,3950,3950,3950,0
|
|
20241101,180900,8829884620,3950,3950,3950,3950,0
|
|
20241101,180800,8829884620,3950,3950,3950,3950,0
|
|
20241101,180700,8829884620,3950,3950,3950,3950,0
|
|
20241101,180600,8829884620,3950,3950,3950,3950,0
|
|
20241101,180500,8829884620,3950,3950,3950,3950,0
|
|
20241101,180400,8829884620,3950,3950,3950,3950,0
|
|
20241101,180300,8829884620,3950,3950,3950,3950,0
|
|
20241101,180200,8829884620,3950,3950,3950,3950,0
|
|
20241101,180100,8829884620,3950,3950,3950,3950,0
|
|
20241101,180000,8829884620,3950,3950,3950,3950,0
|
|
20241101,175900,8829884620,3950,3950,3950,3950,0
|
|
20241101,175800,8829884620,3950,3950,3950,3950,0
|
|
20241101,175700,8829884620,3950,3950,3950,3950,0
|
|
20241101,175600,8829884620,3950,3950,3950,3950,0
|
|
20241101,175500,8829884620,3950,3950,3950,3950,0
|
|
20241101,175400,8829884620,3950,3950,3950,3950,0
|
|
20241101,175300,8829884620,3950,3950,3950,3950,34359
|
|
20241101,175200,8829884620,3950,3950,3950,3950,0
|
|
20241101,175100,8829884620,3950,3950,3950,3950,0
|
|
20241101,175000,8829884620,3950,3950,3950,3950,0
|
|
20241101,174900,8829884620,3950,3950,3950,3950,0
|
|
20241101,174800,8829884620,3950,3950,3950,3950,0
|
|
20241101,174700,8829884620,3950,3950,3950,3950,0
|
|
20241101,174600,8829884620,3950,3950,3950,3950,0
|
|
20241101,174500,8829884620,3950,3950,3950,3950,0
|
|
20241101,174400,8829884620,3950,3950,3950,3950,0
|
|
20241101,174300,8829884620,3950,3950,3950,3950,0
|
|
20241101,174200,8829884620,3950,3950,3950,3950,0
|
|
20241101,174100,8829884620,3950,3950,3950,3950,0
|
|
20241101,174000,8829884620,3950,3950,3950,3950,0
|
|
20241101,173900,8829884620,3950,3950,3950,3950,0
|
|
20241101,173800,8829884620,3950,3950,3950,3950,0
|
|
20241101,173700,8829884620,3950,3950,3950,3950,0
|
|
20241101,173600,8829884620,3950,3950,3950,3950,0
|
|
20241101,173500,8829884620,3950,3950,3950,3950,0
|
|
20241101,173400,8829884620,3950,3950,3950,3950,0
|
|
20241101,173300,8829884620,3950,3950,3950,3950,0
|
|
20241101,173200,8829884620,3950,3950,3950,3950,0
|
|
20241101,173100,8829884620,3950,3950,3950,3950,0
|
|
20241101,173000,8829884620,3950,3950,3950,3950,0
|
|
20241101,172900,8829884620,3950,3950,3950,3950,0
|
|
20241101,172800,8829884620,3950,3950,3950,3950,0
|
|
20241101,172700,8829884620,3950,3950,3950,3950,0
|
|
20241101,172600,8829884620,3950,3950,3950,3950,0
|
|
20241101,172500,8829884620,3950,3950,3950,3950,0
|
|
20241101,172400,8829884620,3950,3950,3950,3950,0
|
|
20241101,172300,8829884620,3950,3950,3950,3950,34359
|
|
20241101,172200,8829884620,3950,3950,3950,3950,0
|
|
20241101,172100,8829884620,3950,3950,3950,3950,0
|
|
20241101,172000,8829884620,3950,3950,3950,3950,0
|
|
20241101,171900,8829884620,3950,3950,3950,3950,0
|
|
20241101,171800,8829884620,3950,3950,3950,3950,0
|
|
20241101,171700,8829884620,3950,3950,3950,3950,0
|
|
20241101,171600,8829884620,3950,3950,3950,3950,0
|
|
20241101,171500,8829884620,3950,3950,3950,3950,0
|
|
20241101,171400,8829884620,3950,3950,3950,3950,0
|
|
20241101,171300,8829884620,3950,3950,3950,3950,0
|
|
20241101,171200,8829884620,3950,3950,3950,3950,0
|
|
20241101,171100,8829884620,3950,3950,3950,3950,0
|
|
20241101,171000,8829884620,3950,3950,3950,3950,0
|
|
20241101,170900,8829884620,3950,3950,3950,3950,0
|
|
20241101,170800,8829884620,3950,3950,3950,3950,0
|
|
20241101,170700,8829884620,3950,3950,3950,3950,0
|
|
20241101,170600,8829884620,3950,3950,3950,3950,0
|
|
20241101,170500,8829884620,3950,3950,3950,3950,0
|
|
20241101,170400,8829884620,3950,3950,3950,3950,0
|
|
20241101,170300,8829884620,3950,3950,3950,3950,0
|
|
20241101,170200,8829884620,3950,3950,3950,3950,0
|
|
20241101,170100,8829884620,3950,3950,3950,3950,0
|
|
20241101,170000,8829884620,3950,3950,3950,3950,0
|
|
20241101,165900,8829884620,3950,3950,3950,3950,0
|
|
20241101,165800,8829884620,3950,3950,3950,3950,0
|
|
20241101,165700,8829884620,3950,3950,3950,3950,0
|
|
20241101,165600,8829884620,3950,3950,3950,3950,0
|
|
20241101,165500,8829884620,3950,3950,3950,3950,0
|
|
20241101,165400,8829884620,3950,3950,3950,3950,0
|
|
20241101,165300,8829884620,3950,3950,3950,3950,34359
|
|
20241101,165200,8829884620,3950,3950,3950,3950,0
|
|
20241101,165100,8829884620,3950,3950,3950,3950,0
|
|
20241101,165000,8829884620,3950,3950,3950,3950,0
|
|
20241101,164900,8829884620,3950,3950,3950,3950,0
|
|
20241101,164800,8829884620,3950,3950,3950,3950,0
|
|
20241101,164700,8829884620,3950,3950,3950,3950,0
|
|
20241101,164600,8829884620,3950,3950,3950,3950,0
|
|
20241101,164500,8829884620,3950,3950,3950,3950,0
|
|
20241101,164400,8829884620,3950,3950,3950,3950,0
|
|
20241101,164300,8829884620,3950,3950,3950,3950,0
|
|
20241101,164200,8829884620,3950,3950,3950,3950,0
|
|
20241101,164100,8829884620,3950,3950,3950,3950,0
|
|
20241101,164000,8829884620,3950,3950,3950,3950,0
|
|
20241101,163900,8829884620,3950,3950,3950,3950,0
|
|
20241101,163800,8829884620,3950,3950,3950,3950,0
|
|
20241101,163700,8829884620,3950,3950,3950,3950,0
|
|
20241101,163600,8829884620,3950,3950,3950,3950,0
|
|
20241101,163500,8829884620,3950,3950,3950,3950,0
|
|
20241101,163400,8829884620,3950,3950,3950,3950,0
|
|
20241101,163300,8829884620,3950,3950,3950,3950,0
|
|
20241101,163200,8829884620,3950,3950,3950,3950,0
|
|
20241101,163100,8829884620,3950,3950,3950,3950,0
|
|
20241101,163000,8829884620,3950,3950,3950,3950,0
|
|
20241101,162900,8829884620,3950,3950,3950,3950,0
|
|
20241101,162800,8829884620,3950,3950,3950,3950,0
|
|
20241101,162700,8829884620,3950,3950,3950,3950,0
|
|
20241101,162600,8829884620,3950,3950,3950,3950,0
|
|
20241101,162500,8829884620,3950,3950,3950,3950,0
|
|
20241101,162400,8829884620,3950,3950,3950,3950,0
|
|
20241101,162300,8829884620,3950,3950,3950,3950,34359
|
|
20241101,162200,8829884620,3950,3950,3950,3950,0
|
|
20241101,162100,8829884620,3950,3950,3950,3950,0
|
|
20241101,162000,8829884620,3950,3950,3950,3950,0
|
|
20241101,161900,8829884620,3950,3950,3950,3950,0
|
|
20241101,161800,8829884620,3950,3950,3950,3950,0
|
|
20241101,161700,8829884620,3950,3950,3950,3950,0
|
|
20241101,161600,8829884620,3950,3950,3950,3950,0
|
|
20241101,161500,8829884620,3950,3950,3950,3950,0
|
|
20241101,161400,8829884620,3950,3950,3950,3950,0
|
|
20241101,161300,8829884620,3950,3950,3950,3950,0
|
|
20241101,161200,8829884620,3950,3950,3950,3950,0
|
|
20241101,161100,8829884620,3950,3950,3950,3950,0
|
|
20241101,161000,8829884620,3950,3950,3950,3950,0
|
|
20241101,160900,8829884620,3950,3950,3950,3950,0
|
|
20241101,160800,8829884620,3950,3950,3950,3950,0
|
|
20241101,160700,8829884620,3950,3950,3950,3950,0
|
|
20241101,160600,8829884620,3950,3950,3950,3950,0
|
|
20241101,160500,8829884620,3950,3950,3950,3950,0
|
|
20241101,160400,8829884620,3950,3950,3950,3950,0
|
|
20241101,160300,8829884620,3950,3950,3950,3950,0
|
|
20241101,160200,8829884620,3950,3950,3950,3950,0
|
|
20241101,160100,8829884620,3950,3950,3950,3950,0
|
|
20241101,160000,8829884620,3950,3950,3950,3950,0
|
|
20241101,155900,8829884620,3950,3950,3950,3950,0
|
|
20241101,155800,8829884620,3950,3950,3950,3950,0
|
|
20241101,155700,8829884620,3950,3950,3950,3950,0
|
|
20241101,155600,8829884620,3950,3950,3950,3950,0
|
|
20241101,155500,8829884620,3950,3950,3950,3950,0
|
|
20241101,155400,8829884620,3950,3950,3950,3950,0
|
|
20241101,155300,8829884620,3950,3950,3950,3950,34359
|
|
20241101,155200,8829884620,3950,3950,3950,3950,0
|
|
20241101,155100,8829884620,3950,3950,3950,3950,0
|
|
20241101,155000,8829884620,3950,3950,3950,3950,0
|
|
20241101,154900,8829884620,3950,3950,3950,3950,0
|
|
20241101,154800,8829884620,3950,3950,3950,3950,0
|
|
20241101,154700,8829884620,3950,3950,3950,3950,0
|
|
20241101,154600,8829884620,3950,3950,3950,3950,0
|
|
20241101,154500,8829884620,3950,3950,3950,3950,0
|
|
20241101,154400,8829884620,3950,3950,3950,3950,0
|
|
20241101,154300,8829884620,3950,3950,3950,3950,0
|
|
20241101,154200,8829884620,3950,3950,3950,3950,0
|
|
20241101,154100,8829884620,3950,3950,3950,3950,0
|
|
20241101,154000,8829884620,3950,3950,3950,3950,0
|
|
20241101,153900,8829884620,3950,3950,3950,3950,0
|
|
20241101,153800,8829884620,3950,3950,3950,3950,0
|
|
20241101,153700,8829884620,3950,3950,3950,3950,0
|
|
20241101,153600,8829884620,3950,3950,3950,3950,0
|
|
20241101,153500,8829884620,3950,3950,3950,3950,0
|
|
20241101,153400,8829884620,3950,3950,3950,3950,0
|
|
20241101,153300,8829884620,3950,3950,3950,3950,0
|
|
20241101,153200,8829884620,3950,3950,3950,3950,0
|
|
20241101,153100,8829884620,3950,3950,3950,3950,0
|
|
20241101,153000,8829884620,3950,3950,3950,3950,34359
|
|
20241101,152900,8694166570,3920,3920,3920,3920,0
|
|
20241101,152800,8694166570,3920,3920,3920,3920,0
|
|
20241101,152700,8694166570,3920,3920,3920,3920,0
|
|
20241101,152600,8694166570,3920,3920,3920,3920,0
|
|
20241101,152500,8694166570,3920,3920,3920,3920,0
|
|
20241101,152400,8694166570,3920,3920,3920,3920,0
|
|
20241101,152300,8694166570,3920,3920,3920,3920,0
|
|
20241101,152200,8694166570,3920,3920,3920,3920,0
|
|
20241101,152100,8694166570,3920,3920,3920,3920,0
|
|
20241101,152000,8694166570,3920,3920,3920,3920,0
|
|
20241101,151900,8694166570,3920,3935,3935,3920,6885
|
|
20241101,151800,8667136135,3920,3925,3940,3915,7179
|
|
20241101,151700,8638958490,3925,3920,3930,3915,5218
|
|
20241101,151600,8618502205,3925,3920,3925,3910,2932
|
|
20241101,151500,8607011495,3920,3920,3920,3905,9152
|
|
20241101,151400,8571202155,3920,3915,3925,3915,5441
|
|
20241101,151300,8549883815,3915,3915,3920,3915,3095
|
|
20241101,151200,8537762280,3920,3920,3920,3910,5861
|
|
20241101,151100,8514821665,3920,3930,3930,3915,3969
|
|
20241101,151000,8499262070,3920,3920,3930,3915,2648
|
|
20241101,150900,8488880795,3920,3930,3930,3920,2847
|
|
20241101,150800,8477707965,3930,3935,3935,3930,1329
|
|
20241101,150700,8472484475,3930,3935,3945,3925,3050
|
|
20241101,150600,8460484230,3930,3935,3935,3920,3015
|
|
20241101,150500,8448647775,3925,3940,3940,3925,3576
|
|
20241101,150400,8434574925,3940,3945,3945,3940,496
|
|
20241101,150300,8432620175,3940,3935,3945,3935,1025
|
|
20241101,150200,8428580935,3935,3930,3940,3930,1444
|
|
20241101,150100,8422898610,3930,3940,3940,3930,2371
|
|
20241101,150000,8413569035,3940,3935,3950,3935,1304
|
|
20241101,145900,8408435225,3945,3920,3945,3920,4534
|
|
20241101,145800,8390618885,3920,3935,3935,3920,3515
|
|
20241101,145700,8376808790,3935,3960,3960,3935,10697
|
|
20241101,145600,8334615675,3965,3965,3980,3960,10458
|
|
20241101,145500,8293098325,3965,3960,3965,3960,4682
|
|
20241101,145400,8274544470,3970,3955,3970,3945,14828
|
|
20241101,145300,8215904645,3955,3945,3955,3940,4640
|
|
20241101,145200,8197584525,3945,3935,3950,3935,1111
|
|
20241101,145100,8193200185,3955,3930,3955,3930,4819
|
|
20241101,145000,8174201785,3925,3915,3930,3915,4050
|
|
20241101,144900,8158323725,3920,3925,3925,3915,1005
|
|
20241101,144800,8154382495,3925,3925,3925,3920,3037
|
|
20241101,144700,8142470720,3930,3930,3935,3925,5999
|
|
20241101,144600,8118900880,3930,3945,3950,3930,5053
|
|
20241101,144500,8099032045,3930,3950,3955,3930,5128
|
|
20241101,144400,8078834505,3960,3940,3960,3930,3902
|
|
20241101,144300,8063427730,3935,3940,3940,3920,4905
|
|
20241101,144200,8044141250,3945,3915,3945,3910,8570
|
|
20241101,144100,8010461645,3915,3890,3920,3890,9888
|
|
20241101,144000,7971886070,3900,3895,3900,3890,2524
|
|
20241101,143900,7962064585,3885,3890,3895,3880,7805
|
|
20241101,143800,7931723710,3890,3885,3900,3885,631
|
|
20241101,143700,7929271285,3885,3900,3900,3880,5797
|
|
20241101,143600,7906724605,3900,3890,3900,3880,4996
|
|
20241101,143500,7887277730,3900,3900,3900,3885,9390
|
|
20241101,143400,7850726675,3905,3890,3905,3890,750
|
|
20241101,143300,7847808385,3890,3900,3905,3890,906
|
|
20241101,143200,7844282090,3900,3905,3905,3895,1871
|
|
20241101,143100,7836984595,3900,3905,3910,3895,3272
|
|
20241101,143000,7824214680,3910,3890,3910,3880,4468
|
|
20241101,142900,7806810080,3890,3900,3905,3880,7193
|
|
20241101,142800,7778799465,3900,3895,3900,3890,1814
|
|
20241101,142700,7771729960,3895,3900,3900,3890,3663
|
|
20241101,142600,7757455865,3905,3910,3910,3885,17674
|
|
20241101,142500,7688624895,3910,3910,3910,3905,7776
|
|
20241101,142400,7658228820,3905,3915,3915,3905,4537
|
|
20241101,142300,7640491410,3915,3910,3920,3905,3348
|
|
20241101,142200,7627401015,3915,3925,3930,3915,2021
|
|
20241101,142100,7619476050,3920,3925,3925,3915,214
|
|
20241101,142000,7618637660,3910,3915,3930,3910,6933
|
|
20241101,141900,7591489175,3915,3925,3925,3915,5350
|
|
20241101,141800,7570529315,3920,3920,3935,3920,1049
|
|
20241101,141700,7566417040,3935,3930,3940,3920,1899
|
|
20241101,141600,7558965145,3930,3935,3945,3930,800
|
|
20241101,141500,7555815720,3940,3920,3940,3920,4146
|
|
20241101,141400,7539535335,3915,3915,3920,3915,1329
|
|
20241101,141300,7534330190,3920,3910,3925,3905,1150
|
|
20241101,141200,7529832825,3905,3935,3940,3905,8668
|
|
20241101,141100,7495903690,3935,3940,3940,3930,1545
|
|
20241101,141000,7489826990,3940,3930,3940,3930,920
|
|
20241101,140900,7486207970,3935,3935,3935,3935,1223
|
|
20241101,140800,7481395465,3935,3920,3935,3920,3222
|
|
20241101,140700,7468741905,3930,3920,3930,3915,2666
|
|
20241101,140600,7458297610,3915,3935,3935,3915,8461
|
|
20241101,140500,7425093535,3935,3945,3945,3930,6458
|
|
20241101,140400,7399663760,3945,3955,3960,3945,5052
|
|
20241101,140300,7379700560,3965,3960,3965,3955,524
|
|
20241101,140200,7377628055,3960,3960,3965,3960,514
|
|
20241101,140100,7375592610,3970,3975,3980,3965,5212
|
|
20241101,140000,7354892035,3970,3970,3980,3970,955
|
|
20241101,135900,7351100095,3970,3980,3985,3970,12077
|
|
20241101,135800,7303064565,3970,3980,3980,3970,321
|
|
20241101,135700,7301788365,3975,3960,3975,3960,7326
|
|
20241101,135600,7272726735,3965,3935,3965,3935,8630
|
|
20241101,135500,7238647910,3940,3950,3950,3940,2393
|
|
20241101,135400,7229204045,3940,3930,3950,3930,8822
|
|
20241101,135300,7194397190,3935,3930,3940,3930,2427
|
|
20241101,135200,7184850940,3935,3930,3935,3925,3512
|
|
20241101,135100,7171046975,3930,3940,3940,3920,12028
|
|
20241101,135000,7123825775,3930,3935,3940,3930,5990
|
|
20241101,134900,7100279665,3935,3940,3945,3935,8697
|
|
20241101,134800,7066048605,3940,3945,3950,3935,4576
|
|
20241101,134700,7048015640,3935,3945,3945,3935,10065
|
|
20241101,134600,7008391025,3945,3945,3955,3940,9691
|
|
20241101,134500,6970128280,3945,3960,3960,3945,5588
|
|
20241101,134400,6948040310,3955,3955,3965,3950,9531
|
|
20241101,134300,6910376825,3950,3950,3965,3940,6102
|
|
20241101,134200,6886285790,3950,3975,3975,3950,14189
|
|
20241101,134100,6830147045,3975,3975,3990,3970,10197
|
|
20241101,134000,6789575360,3980,3975,4000,3975,6241
|
|
20241101,133900,6764717040,3975,3985,3995,3970,15427
|
|
20241101,133800,6703308390,3995,3980,4000,3960,1401
|
|
20241101,133700,6697729045,3965,3985,3995,3950,19724
|
|
20241101,133600,6619464360,3985,4020,4020,3985,33115
|
|
20241101,133500,6486934965,4015,4020,4025,4015,3180
|
|
20241101,133400,6474150695,4020,4035,4035,4020,445
|
|
20241101,133300,6472360270,4020,4040,4050,4020,6334
|
|
20241101,133200,6446855550,4035,4040,4055,4035,4208
|
|
20241101,133100,6429871835,4040,4045,4065,4035,2346
|
|
20241101,133000,6420388160,4040,4045,4045,4040,911
|
|
20241101,132900,6416703930,4045,4030,4050,4030,4449
|
|
20241101,132800,6398715175,4030,4030,4030,4020,780
|
|
20241101,132700,6395574555,4025,4025,4025,4015,3634
|
|
20241101,132600,6380965855,4030,4020,4030,4015,2118
|
|
20241101,132500,6372442795,4020,4015,4020,4010,2706
|
|
20241101,132400,6361569970,4010,4015,4020,4005,9171
|
|
20241101,132300,6324814480,4015,4030,4030,4015,12119
|
|
20241101,132200,6276082305,4030,4050,4050,4030,16141
|
|
20241101,132100,6210871130,4055,4050,4055,4050,4206
|
|
20241101,132000,6193835020,4055,4060,4065,4050,3800
|
|
20241101,131900,6178431915,4060,4070,4070,4055,6627
|
|
20241101,131800,6151524400,4065,4065,4070,4065,1394
|
|
20241101,131700,6145856810,4065,4070,4070,4065,1989
|
|
20241101,131600,6137764765,4070,4070,4070,4070,2382
|
|
20241101,131500,6128070025,4070,4070,4070,4065,3680
|
|
20241101,131400,6113102760,4075,4070,4075,4065,2909
|
|
20241101,131300,6101269030,4075,4085,4085,4070,1867
|
|
20241101,131200,6093655700,4080,4080,4080,4075,3906
|
|
20241101,131100,6077734540,4080,4090,4090,4075,4021
|
|
20241101,131000,6061325575,4095,4105,4105,4090,226
|
|
20241101,130900,6060400185,4100,4100,4100,4095,984
|
|
20241101,130800,6056366790,4100,4085,4100,4085,1233
|
|
20241101,130700,6051314460,4085,4085,4085,4075,4866
|
|
20241101,130600,6031462010,4085,4080,4085,4080,2835
|
|
20241101,130500,6019891695,4080,4080,4080,4080,1543
|
|
20241101,130400,6013596255,4080,4085,4085,4080,1060
|
|
20241101,130300,6009267590,4085,4095,4095,4080,8028
|
|
20241101,130200,5976486895,4090,4095,4100,4090,753
|
|
20241101,130100,5973401785,4090,4100,4105,4090,933
|
|
20241101,130000,5969580735,4100,4100,4100,4095,731
|
|
20241101,125900,5966584210,4100,4100,4100,4095,152
|
|
20241101,125800,5965961760,4105,4100,4105,4085,4455
|
|
20241101,125700,5947729450,4105,4105,4110,4100,1854
|
|
20241101,125600,5940126595,4105,4120,4120,4105,1614
|
|
20241101,125500,5933490305,4120,4120,4125,4120,1111
|
|
20241101,125400,5928912965,4120,4120,4130,4120,770
|
|
20241101,125300,5925739545,4120,4135,4135,4120,2206
|
|
20241101,125200,5916644805,4130,4135,4135,4125,2004
|
|
20241101,125100,5908377230,4135,4135,4135,4125,199
|
|
20241101,125000,5907556250,4125,4130,4135,4125,1448
|
|
20241101,124900,5901581795,4125,4145,4150,4125,5337
|
|
20241101,124800,5879526960,4145,4125,4145,4125,9852
|
|
20241101,124700,5838792715,4125,4125,4140,4125,1744
|
|
20241101,124600,5831582225,4125,4120,4130,4120,1907
|
|
20241101,124500,5823709190,4115,4110,4120,4090,5413
|
|
20241101,124400,5801467140,4115,4085,4115,4085,160
|
|
20241101,124300,5800812915,4085,4110,4110,4085,2552
|
|
20241101,124200,5790351190,4110,4110,4110,4110,532
|
|
20241101,124100,5788164670,4110,4115,4120,4085,3127
|
|
20241101,124000,5775346665,4110,4105,4120,4105,1846
|
|
20241101,123900,5767751650,4105,4080,4105,4075,4461
|
|
20241101,123800,5749515915,4075,4100,4100,4075,3446
|
|
20241101,123700,5735454445,4100,4090,4100,4085,749
|
|
20241101,123600,5732391145,4090,4105,4105,4090,5179
|
|
20241101,123500,5711176355,4105,4080,4105,4075,2671
|
|
20241101,123400,5700256385,4075,4080,4085,4070,2413
|
|
20241101,123300,5690413325,4075,4075,4075,4065,1420
|
|
20241101,123200,5684632465,4075,4060,4075,4055,6278
|
|
20241101,123100,5659134975,4055,4070,4070,4055,2998
|
|
20241101,123000,5646969250,4055,4075,4075,4055,2323
|
|
20241101,122900,5637542850,4055,4065,4075,4050,1218
|
|
20241101,122800,5632603680,4065,4060,4075,4045,22651
|
|
20241101,122700,5540832900,4055,4065,4070,4055,4694
|
|
20241101,122600,5521758060,4065,4070,4070,4050,21673
|
|
20241101,122500,5433793850,4070,4085,4090,4060,24884
|
|
20241101,122400,5332296350,4090,4090,4090,4090,0
|
|
20241101,122300,5332296350,4090,4090,4090,4090,0
|
|
20241101,122200,5332296350,4090,4125,4130,4090,26170
|
|
20241101,122100,5224970000,4125,4120,4130,4120,463
|
|
20241101,122000,5223061590,4125,4120,4140,4115,10559
|
|
20241101,121900,5179499365,4135,4130,4150,4115,10562
|
|
20241101,121800,5135954880,4135,4145,4150,4135,7952
|
|
20241101,121700,5103040755,4155,4145,4155,4145,38
|
|
20241101,121600,5102883125,4140,4145,4145,4140,687
|
|
20241101,121500,5100035540,4145,4150,4150,4145,5205
|
|
20241101,121400,5078438525,4155,4170,4175,4150,3805
|
|
20241101,121300,5062607630,4165,4175,4175,4165,3073
|
|
20241101,121200,5049795860,4165,4165,4180,4160,1084
|
|
20241101,121100,5045277575,4165,4165,4165,4160,1150
|
|
20241101,121000,5040487885,4160,4155,4165,4150,3680
|
|
20241101,120900,5025185420,4155,4145,4155,4145,512
|
|
20241101,120800,5023058180,4145,4160,4160,4140,1786
|
|
20241101,120700,5015661980,4160,4140,4160,4140,740
|
|
20241101,120600,5012597675,4140,4160,4160,4140,410
|
|
20241101,120500,5010899495,4160,4135,4160,4130,1355
|
|
20241101,120400,5005298425,4130,4140,4160,4130,6138
|
|
20241101,120300,4979909615,4155,4160,4160,4135,2048
|
|
20241101,120200,4971435540,4160,4150,4160,4150,2838
|
|
20241101,120100,4959646750,4150,4150,4155,4140,15852
|
|
20241101,120000,4893954145,4150,4140,4150,4135,5564
|
|
20241101,115900,4870940880,4140,4150,4150,4140,3093
|
|
20241101,115800,4858126075,4150,4160,4160,4150,5826
|
|
20241101,115700,4833942295,4160,4160,4160,4155,1253
|
|
20241101,115600,4828735570,4160,4155,4160,4150,3061
|
|
20241101,115500,4816022655,4165,4165,4175,4155,3006
|
|
20241101,115400,4803508550,4170,4170,4175,4150,394
|
|
20241101,115300,4801864040,4150,4140,4180,4140,1767
|
|
20241101,115200,4794507055,4140,4135,4140,4130,13513
|
|
20241101,115100,4738583920,4135,4125,4140,4120,8135
|
|
20241101,115000,4704965805,4135,4120,4140,4110,16976
|
|
20241101,114900,4635014920,4125,4155,4160,4120,25989
|
|
20241101,114800,4527456685,4155,4160,4180,4155,6225
|
|
20241101,114700,4501576685,4160,4185,4195,4160,10287
|
|
20241101,114600,4458630830,4195,4180,4195,4180,2979
|
|
20241101,114500,4446162955,4180,4180,4185,4180,1840
|
|
20241101,114400,4438471255,4180,4190,4195,4180,5304
|
|
20241101,114300,4416269475,4195,4195,4200,4195,12379
|
|
20241101,114200,4364305375,4190,4195,4195,4190,5047
|
|
20241101,114100,4343154180,4195,4185,4195,4185,391
|
|
20241101,114000,4341516075,4190,4200,4200,4185,4814
|
|
20241101,113900,4321337575,4200,4195,4200,4195,706
|
|
20241101,113800,4318373185,4195,4195,4195,4195,531
|
|
20241101,113700,4316145640,4195,4190,4195,4180,2125
|
|
20241101,113600,4307238550,4190,4195,4195,4190,4746
|
|
20241101,113500,4287352800,4190,4190,4195,4180,7530
|
|
20241101,113400,4255778365,4190,4165,4190,4160,4608
|
|
20241101,113300,4236513950,4175,4160,4180,4160,2606
|
|
20241101,113200,4225672925,4155,4170,4180,4155,4227
|
|
20241101,113100,4208045550,4170,4170,4175,4160,5202
|
|
20241101,113000,4186378170,4170,4170,4175,4165,6888
|
|
20241101,112900,4157654895,4175,4170,4175,4170,3806
|
|
20241101,112800,4141783455,4165,4170,4170,4165,1012
|
|
20241101,112700,4137564500,4170,4175,4175,4165,3646
|
|
20241101,112600,4122362245,4175,4180,4180,4170,488
|
|
20241101,112500,4120324910,4170,4180,4180,4165,1375
|
|
20241101,112400,4114583605,4180,4165,4180,4160,434
|
|
20241101,112300,4112775300,4165,4170,4170,4160,4869
|
|
20241101,112200,4092499065,4170,4170,4175,4160,1292
|
|
20241101,112100,4087115980,4170,4155,4170,4150,3125
|
|
20241101,112000,4074111260,4155,4170,4175,4145,2783
|
|
20241101,111900,4062539720,4150,4170,4185,4150,12868
|
|
20241101,111800,4008838310,4175,4140,4175,4135,5921
|
|
20241101,111700,3984239305,4150,4145,4160,4135,6669
|
|
20241101,111600,3956628420,4160,4130,4180,4120,12767
|
|
20241101,111500,3903737755,4130,4190,4195,4130,50283
|
|
20241101,111400,3694182305,4190,4210,4230,4175,18348
|
|
20241101,111300,3617181075,4210,4220,4240,4210,8577
|
|
20241101,111200,3580984470,4220,4235,4235,4210,11015
|
|
20241101,111100,3534521305,4235,4265,4265,4215,34993
|
|
20241101,111000,3386611865,4280,4290,4290,4255,21321
|
|
20241101,110900,3295506470,4290,4295,4295,4290,4066
|
|
20241101,110800,3278062840,4300,4300,4300,4295,2443
|
|
20241101,110700,3267561290,4300,4295,4300,4290,117
|
|
20241101,110600,3267058960,4295,4295,4300,4295,863
|
|
20241101,110500,3263349625,4300,4290,4300,4290,645
|
|
20241101,110400,3260576385,4290,4290,4290,4285,2962
|
|
20241101,110300,3247870215,4300,4300,4300,4290,205
|
|
20241101,110200,3246989640,4285,4290,4300,4285,2819
|
|
20241101,110100,3234904240,4290,4305,4305,4290,9390
|
|
20241101,110000,3194580940,4305,4305,4305,4305,1
|
|
20241101,105900,3194576635,4305,4305,4305,4300,586
|
|
20241101,105800,3192054530,4300,4295,4300,4295,813
|
|
20241101,105700,3188561195,4295,4295,4305,4290,1781
|
|
20241101,105600,3180917510,4290,4305,4305,4290,591
|
|
20241101,105500,3178377375,4305,4295,4305,4290,2800
|
|
20241101,105400,3166351515,4295,4295,4305,4295,1468
|
|
20241101,105300,3160046405,4290,4320,4320,4290,5582
|
|
20241101,105200,3136058650,4325,4330,4330,4325,51
|
|
20241101,105100,3135838070,4330,4295,4335,4290,4512
|
|
20241101,105000,3116412450,4300,4300,4300,4290,5387
|
|
20241101,104900,3093296105,4295,4305,4305,4290,6514
|
|
20241101,104800,3065322395,4295,4300,4310,4290,1659
|
|
20241101,104700,3058201860,4310,4320,4320,4290,7689
|
|
20241101,104600,3025132695,4305,4315,4330,4300,9107
|
|
20241101,104500,2985912390,4310,4310,4335,4310,2135
|
|
20241101,104400,2976700370,4315,4320,4320,4310,4435
|
|
20241101,104300,2957573820,4320,4335,4335,4320,1563
|
|
20241101,104200,2950821130,4320,4340,4340,4320,970
|
|
20241101,104100,2946627925,4340,4340,4340,4340,15
|
|
20241101,104000,2946562825,4335,4335,4335,4310,1895
|
|
20241101,103900,2938386200,4310,4325,4325,4310,6797
|
|
20241101,103800,2909031390,4335,4325,4335,4325,1453
|
|
20241101,103700,2902745365,4335,4325,4335,4325,3277
|
|
20241101,103600,2888572270,4340,4335,4340,4325,2422
|
|
20241101,103500,2878087565,4335,4340,4340,4335,4731
|
|
20241101,103400,2857578565,4340,4345,4345,4340,3309
|
|
20241101,103300,2843204995,4345,4360,4360,4345,2008
|
|
20241101,103200,2834467460,4370,4370,4380,4360,4761
|
|
20241101,103100,2813664305,4370,4360,4370,4360,4662
|
|
20241101,103000,2793308050,4360,4345,4360,4345,2839
|
|
20241101,102900,2780952550,4350,4335,4350,4335,59
|
|
20241101,102800,2780695960,4335,4335,4335,4335,0
|
|
20241101,102700,2780695960,4335,4340,4340,4335,4179
|
|
20241101,102600,2762567440,4340,4345,4350,4340,1444
|
|
20241101,102500,2756295795,4345,4340,4360,4340,100
|
|
20241101,102400,2755861265,4340,4360,4365,4340,4296
|
|
20241101,102300,2737150540,4360,4360,4360,4360,2039
|
|
20241101,102200,2728260500,4360,4355,4360,4350,8428
|
|
20241101,102100,2691549570,4355,4350,4355,4345,2243
|
|
20241101,102000,2681789020,4345,4335,4345,4335,1850
|
|
20241101,101900,2673760135,4335,4340,4340,4335,1879
|
|
20241101,101800,2665605530,4335,4335,4345,4335,1449
|
|
20241101,101700,2659316855,4330,4330,4335,4330,2208
|
|
20241101,101600,2649747305,4325,4320,4325,4315,699
|
|
20241101,101500,2646724830,4315,4310,4315,4310,506
|
|
20241101,101400,2644541470,4320,4320,4320,4315,3817
|
|
20241101,101300,2628060915,4315,4325,4335,4315,5309
|
|
20241101,101200,2605120780,4335,4320,4335,4320,1322
|
|
20241101,101100,2599403530,4320,4325,4325,4315,4568
|
|
20241101,101000,2579657205,4325,4310,4325,4305,1739
|
|
20241101,100900,2572160645,4310,4310,4310,4310,1652
|
|
20241101,100800,2565040525,4300,4310,4310,4300,2548
|
|
20241101,100700,2554073205,4300,4310,4310,4300,1516
|
|
20241101,100600,2547553285,4295,4290,4315,4290,13365
|
|
20241101,100500,2490080310,4295,4295,4300,4290,1123
|
|
20241101,100400,2485258195,4300,4295,4300,4290,1825
|
|
20241101,100300,2477420130,4290,4280,4290,4275,4184
|
|
20241101,100200,2459493315,4280,4300,4300,4270,13463
|
|
20241101,100100,2401923220,4290,4310,4310,4280,28825
|
|
20241101,100000,2278142305,4310,4330,4330,4305,8182
|
|
20241101,095900,2242836070,4325,4310,4335,4310,3470
|
|
20241101,095800,2227837195,4310,4320,4320,4300,17839
|
|
20241101,095700,2151017265,4320,4350,4355,4310,46368
|
|
20241101,095600,1950225060,4355,4350,4355,4350,2035
|
|
20241101,095500,1941372795,4355,4360,4375,4355,2553
|
|
20241101,095400,1930252610,4360,4355,4375,4355,326
|
|
20241101,095300,1928832775,4380,4375,4380,4350,1975
|
|
20241101,095200,1920201655,4365,4355,4400,4350,19131
|
|
20241101,095100,1836825885,4360,4365,4365,4360,1892
|
|
20241101,095000,1828575465,4360,4365,4365,4360,1345
|
|
20241101,094900,1822708200,4370,4360,4370,4360,2202
|
|
20241101,094800,1813102610,4375,4370,4375,4360,2399
|
|
20241101,094700,1802631855,4370,4370,4375,4370,490
|
|
20241101,094600,1800490530,4375,4395,4395,4370,3902
|
|
20241101,094500,1783420510,4380,4395,4395,4380,1759
|
|
20241101,094400,1775711470,4385,4390,4390,4385,1840
|
|
20241101,094300,1767639170,4390,4400,4400,4385,2915
|
|
20241101,094200,1754842900,4400,4365,4400,4365,2439
|
|
20241101,094100,1744135390,4390,4365,4390,4365,5329
|
|
20241101,094000,1720798915,4370,4375,4375,4365,3358
|
|
20241101,093900,1706122345,4375,4375,4380,4375,2133
|
|
20241101,093800,1696786550,4375,4385,4385,4360,404
|
|
20241101,093700,1695024770,4360,4385,4385,4360,9121
|
|
20241101,093600,1655129920,4380,4370,4385,4365,3237
|
|
20241101,093500,1640971460,4370,4365,4375,4365,1596
|
|
20241101,093400,1633996830,4370,4375,4375,4365,1856
|
|
20241101,093300,1625889000,4365,4370,4380,4365,7563
|
|
20241101,093200,1592837755,4370,4370,4375,4365,3234
|
|
20241101,093100,1578704945,4370,4360,4370,4360,4119
|
|
20241101,093000,1560731570,4365,4380,4380,4360,10777
|
|
20241101,092900,1513668965,4385,4385,4385,4375,215
|
|
20241101,092800,1512726395,4385,4375,4385,4365,4947
|
|
20241101,092700,1491119350,4370,4385,4390,4370,7303
|
|
20241101,092600,1459178500,4385,4375,4390,4370,3762
|
|
20241101,092500,1442701210,4375,4360,4375,4360,7221
|
|
20241101,092400,1411197525,4365,4335,4370,4325,16293
|
|
20241101,092300,1340492590,4340,4375,4375,4335,29255
|
|
20241101,092200,1213148360,4375,4380,4380,4370,3046
|
|
20241101,092100,1199830970,4380,4370,4385,4355,7448
|
|
20241101,092000,1167328770,4370,4360,4370,4355,6094
|
|
20241101,091900,1140773325,4360,4385,4385,4355,10162
|
|
20241101,091800,1096446825,4365,4375,4390,4365,16482
|
|
20241101,091700,1024415650,4380,4390,4395,4370,18715
|
|
20241101,091600,942378405,4400,4430,4430,4390,24343
|
|
20241101,091500,835112030,4430,4435,4445,4410,10177
|
|
20241101,091400,790105525,4445,4445,4450,4410,20460
|
|
20241101,091300,699646970,4440,4425,4440,4425,6867
|
|
20241101,091200,669205770,4440,4445,4445,4425,14080
|
|
20241101,091100,606811095,4430,4465,4470,4425,26539
|
|
20241101,091000,488789455,4470,4465,4470,4460,5833
|
|
20241101,090900,462749150,4470,4465,4475,4465,3550
|
|
20241101,090800,446889210,4475,4470,4475,4465,7642
|
|
20241101,090700,412738165,4470,4495,4500,4470,5901
|
|
20241101,090600,386307900,4500,4530,4530,4495,2974
|
|
20241101,090500,372912105,4520,4490,4520,4470,5608
|
|
20241101,090400,347634565,4465,4470,4495,4465,3926
|
|
20241101,090300,330079660,4470,4470,4510,4460,3898
|
|
20241101,090200,312659725,4460,4500,4510,4455,20323
|
|
20241101,090100,221851520,4490,4550,4550,4490,25238
|
|
20241101,090000,108127180,4550,4540,4580,4535,23804
|