716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,205300,50907345780,17470,17470,17470,17470,71661
|
|
20241101,205200,50907345780,17470,17470,17470,17470,0
|
|
20241101,205100,50907345780,17470,17470,17470,17470,0
|
|
20241101,205000,50907345780,17470,17470,17470,17470,0
|
|
20241101,204900,50907345780,17470,17470,17470,17470,0
|
|
20241101,204800,50907345780,17470,17470,17470,17470,0
|
|
20241101,204700,50907345780,17470,17470,17470,17470,0
|
|
20241101,204600,50907345780,17470,17470,17470,17470,0
|
|
20241101,204500,50907345780,17470,17470,17470,17470,0
|
|
20241101,204400,50907345780,17470,17470,17470,17470,0
|
|
20241101,204300,50907345780,17470,17470,17470,17470,0
|
|
20241101,204200,50907345780,17470,17470,17470,17470,0
|
|
20241101,204100,50907345780,17470,17470,17470,17470,0
|
|
20241101,204000,50907345780,17470,17470,17470,17470,0
|
|
20241101,203900,50907345780,17470,17470,17470,17470,0
|
|
20241101,203800,50907345780,17470,17470,17470,17470,0
|
|
20241101,203700,50907345780,17470,17470,17470,17470,0
|
|
20241101,203600,50907345780,17470,17470,17470,17470,0
|
|
20241101,203500,50907345780,17470,17470,17470,17470,0
|
|
20241101,203400,50907345780,17470,17470,17470,17470,0
|
|
20241101,203300,50907345780,17470,17470,17470,17470,0
|
|
20241101,203200,50907345780,17470,17470,17470,17470,0
|
|
20241101,203100,50907345780,17470,17470,17470,17470,0
|
|
20241101,203000,50907345780,17470,17470,17470,17470,0
|
|
20241101,202900,50907345780,17470,17470,17470,17470,0
|
|
20241101,202800,50907345780,17470,17470,17470,17470,0
|
|
20241101,202700,50907345780,17470,17470,17470,17470,0
|
|
20241101,202600,50907345780,17470,17470,17470,17470,0
|
|
20241101,202500,50907345780,17470,17470,17470,17470,0
|
|
20241101,202400,50907345780,17470,17470,17470,17470,0
|
|
20241101,202300,50907345780,17470,17470,17470,17470,71661
|
|
20241101,202200,50907345780,17470,17470,17470,17470,0
|
|
20241101,202100,50907345780,17470,17470,17470,17470,0
|
|
20241101,202000,50907345780,17470,17470,17470,17470,0
|
|
20241101,201900,50907345780,17470,17470,17470,17470,0
|
|
20241101,201800,50907345780,17470,17470,17470,17470,0
|
|
20241101,201700,50907345780,17470,17470,17470,17470,0
|
|
20241101,201600,50907345780,17470,17470,17470,17470,0
|
|
20241101,201500,50907345780,17470,17470,17470,17470,0
|
|
20241101,201400,50907345780,17470,17470,17470,17470,0
|
|
20241101,201300,50907345780,17470,17470,17470,17470,0
|
|
20241101,201200,50907345780,17470,17470,17470,17470,0
|
|
20241101,201100,50907345780,17470,17470,17470,17470,0
|
|
20241101,201000,50907345780,17470,17470,17470,17470,0
|
|
20241101,200900,50907345780,17470,17470,17470,17470,0
|
|
20241101,200800,50907345780,17470,17470,17470,17470,0
|
|
20241101,200700,50907345780,17470,17470,17470,17470,0
|
|
20241101,200600,50907345780,17470,17470,17470,17470,0
|
|
20241101,200500,50907345780,17470,17470,17470,17470,0
|
|
20241101,200400,50907345780,17470,17470,17470,17470,0
|
|
20241101,200300,50907345780,17470,17470,17470,17470,0
|
|
20241101,200200,50907345780,17470,17470,17470,17470,0
|
|
20241101,200100,50907345780,17470,17470,17470,17470,0
|
|
20241101,200000,50907345780,17470,17470,17470,17470,0
|
|
20241101,195900,50907345780,17470,17470,17470,17470,0
|
|
20241101,195800,50907345780,17470,17470,17470,17470,0
|
|
20241101,195700,50907345780,17470,17470,17470,17470,0
|
|
20241101,195600,50907345780,17470,17470,17470,17470,0
|
|
20241101,195500,50907345780,17470,17470,17470,17470,0
|
|
20241101,195400,50907345780,17470,17470,17470,17470,0
|
|
20241101,195300,50907345780,17470,17470,17470,17470,71661
|
|
20241101,195200,50907345780,17470,17470,17470,17470,0
|
|
20241101,195100,50907345780,17470,17470,17470,17470,0
|
|
20241101,195000,50907345780,17470,17470,17470,17470,0
|
|
20241101,194900,50907345780,17470,17470,17470,17470,0
|
|
20241101,194800,50907345780,17470,17470,17470,17470,0
|
|
20241101,194700,50907345780,17470,17470,17470,17470,0
|
|
20241101,194600,50907345780,17470,17470,17470,17470,0
|
|
20241101,194500,50907345780,17470,17470,17470,17470,0
|
|
20241101,194400,50907345780,17470,17470,17470,17470,0
|
|
20241101,194300,50907345780,17470,17470,17470,17470,0
|
|
20241101,194200,50907345780,17470,17470,17470,17470,0
|
|
20241101,194100,50907345780,17470,17470,17470,17470,0
|
|
20241101,194000,50907345780,17470,17470,17470,17470,0
|
|
20241101,193900,50907345780,17470,17470,17470,17470,0
|
|
20241101,193800,50907345780,17470,17470,17470,17470,0
|
|
20241101,193700,50907345780,17470,17470,17470,17470,0
|
|
20241101,193600,50907345780,17470,17470,17470,17470,0
|
|
20241101,193500,50907345780,17470,17470,17470,17470,0
|
|
20241101,193400,50907345780,17470,17470,17470,17470,0
|
|
20241101,193300,50907345780,17470,17470,17470,17470,0
|
|
20241101,193200,50907345780,17470,17470,17470,17470,0
|
|
20241101,193100,50907345780,17470,17470,17470,17470,0
|
|
20241101,193000,50907345780,17470,17470,17470,17470,0
|
|
20241101,192900,50907345780,17470,17470,17470,17470,0
|
|
20241101,192800,50907345780,17470,17470,17470,17470,0
|
|
20241101,192700,50907345780,17470,17470,17470,17470,0
|
|
20241101,192600,50907345780,17470,17470,17470,17470,0
|
|
20241101,192500,50907345780,17470,17470,17470,17470,0
|
|
20241101,192400,50907345780,17470,17470,17470,17470,0
|
|
20241101,192300,50907345780,17470,17470,17470,17470,71661
|
|
20241101,192200,50907345780,17470,17470,17470,17470,0
|
|
20241101,192100,50907345780,17470,17470,17470,17470,0
|
|
20241101,192000,50907345780,17470,17470,17470,17470,0
|
|
20241101,191900,50907345780,17470,17470,17470,17470,0
|
|
20241101,191800,50907345780,17470,17470,17470,17470,0
|
|
20241101,191700,50907345780,17470,17470,17470,17470,0
|
|
20241101,191600,50907345780,17470,17470,17470,17470,0
|
|
20241101,191500,50907345780,17470,17470,17470,17470,0
|
|
20241101,191400,50907345780,17470,17470,17470,17470,0
|
|
20241101,191300,50907345780,17470,17470,17470,17470,0
|
|
20241101,191200,50907345780,17470,17470,17470,17470,0
|
|
20241101,191100,50907345780,17470,17470,17470,17470,0
|
|
20241101,191000,50907345780,17470,17470,17470,17470,0
|
|
20241101,190900,50907345780,17470,17470,17470,17470,0
|
|
20241101,190800,50907345780,17470,17470,17470,17470,0
|
|
20241101,190700,50907345780,17470,17470,17470,17470,0
|
|
20241101,190600,50907345780,17470,17470,17470,17470,0
|
|
20241101,190500,50907345780,17470,17470,17470,17470,0
|
|
20241101,190400,50907345780,17470,17470,17470,17470,0
|
|
20241101,190300,50907345780,17470,17470,17470,17470,0
|
|
20241101,190200,50907345780,17470,17470,17470,17470,0
|
|
20241101,190100,50907345780,17470,17470,17470,17470,0
|
|
20241101,190000,50907345780,17470,17470,17470,17470,0
|
|
20241101,185900,50907345780,17470,17470,17470,17470,0
|
|
20241101,185800,50907345780,17470,17470,17470,17470,0
|
|
20241101,185700,50907345780,17470,17470,17470,17470,0
|
|
20241101,185600,50907345780,17470,17470,17470,17470,0
|
|
20241101,185500,50907345780,17470,17470,17470,17470,0
|
|
20241101,185400,50907345780,17470,17470,17470,17470,0
|
|
20241101,185300,50907345780,17470,17470,17470,17470,71661
|
|
20241101,185200,50907345780,17470,17470,17470,17470,0
|
|
20241101,185100,50907345780,17470,17470,17470,17470,0
|
|
20241101,185000,50907345780,17470,17470,17470,17470,0
|
|
20241101,184900,50907345780,17470,17470,17470,17470,0
|
|
20241101,184800,50907345780,17470,17470,17470,17470,0
|
|
20241101,184700,50907345780,17470,17470,17470,17470,0
|
|
20241101,184600,50907345780,17470,17470,17470,17470,0
|
|
20241101,184500,50907345780,17470,17470,17470,17470,0
|
|
20241101,184400,50907345780,17470,17470,17470,17470,0
|
|
20241101,184300,50907345780,17470,17470,17470,17470,0
|
|
20241101,184200,50907345780,17470,17470,17470,17470,0
|
|
20241101,184100,50907345780,17470,17470,17470,17470,0
|
|
20241101,184000,50907345780,17470,17470,17470,17470,0
|
|
20241101,183900,50907345780,17470,17470,17470,17470,0
|
|
20241101,183800,50907345780,17470,17470,17470,17470,0
|
|
20241101,183700,50907345780,17470,17470,17470,17470,0
|
|
20241101,183600,50907345780,17470,17470,17470,17470,0
|
|
20241101,183500,50907345780,17470,17470,17470,17470,0
|
|
20241101,183400,50907345780,17470,17470,17470,17470,0
|
|
20241101,183300,50907345780,17470,17470,17470,17470,0
|
|
20241101,183200,50907345780,17470,17470,17470,17470,0
|
|
20241101,183100,50907345780,17470,17470,17470,17470,0
|
|
20241101,183000,50907345780,17470,17470,17470,17470,0
|
|
20241101,182900,50907345780,17470,17470,17470,17470,0
|
|
20241101,182800,50907345780,17470,17470,17470,17470,0
|
|
20241101,182700,50907345780,17470,17470,17470,17470,0
|
|
20241101,182600,50907345780,17470,17470,17470,17470,0
|
|
20241101,182500,50907345780,17470,17470,17470,17470,0
|
|
20241101,182400,50907345780,17470,17470,17470,17470,0
|
|
20241101,182300,50907345780,17470,17470,17470,17470,71661
|
|
20241101,182200,50907345780,17470,17470,17470,17470,0
|
|
20241101,182100,50907345780,17470,17470,17470,17470,0
|
|
20241101,182000,50907345780,17470,17470,17470,17470,0
|
|
20241101,181900,50907345780,17470,17470,17470,17470,0
|
|
20241101,181800,50907345780,17470,17470,17470,17470,0
|
|
20241101,181700,50907345780,17470,17470,17470,17470,0
|
|
20241101,181600,50907345780,17470,17470,17470,17470,0
|
|
20241101,181500,50907345780,17470,17470,17470,17470,0
|
|
20241101,181400,50907345780,17470,17470,17470,17470,0
|
|
20241101,181300,50907345780,17470,17470,17470,17470,0
|
|
20241101,181200,50907345780,17470,17470,17470,17470,0
|
|
20241101,181100,50907345780,17470,17470,17470,17470,0
|
|
20241101,181000,50907345780,17470,17470,17470,17470,0
|
|
20241101,180900,50907345780,17470,17470,17470,17470,0
|
|
20241101,180800,50907345780,17470,17470,17470,17470,0
|
|
20241101,180700,50907345780,17470,17470,17470,17470,0
|
|
20241101,180600,50907345780,17470,17470,17470,17470,0
|
|
20241101,180500,50907345780,17470,17470,17470,17470,0
|
|
20241101,180400,50907345780,17470,17470,17470,17470,0
|
|
20241101,180300,50907345780,17470,17470,17470,17470,0
|
|
20241101,180200,50907345780,17470,17470,17470,17470,0
|
|
20241101,180100,50907345780,17470,17470,17470,17470,0
|
|
20241101,180000,50907345780,17470,17470,17470,17470,0
|
|
20241101,175900,50907345780,17470,17470,17470,17470,0
|
|
20241101,175800,50907345780,17470,17470,17470,17470,0
|
|
20241101,175700,50907345780,17470,17470,17470,17470,0
|
|
20241101,175600,50907345780,17470,17470,17470,17470,0
|
|
20241101,175500,50907345780,17470,17470,17470,17470,0
|
|
20241101,175400,50907345780,17470,17470,17470,17470,0
|
|
20241101,175300,50907345780,17470,17470,17470,17470,71661
|
|
20241101,175200,50907345780,17470,17470,17470,17470,0
|
|
20241101,175100,50907345780,17470,17470,17470,17470,0
|
|
20241101,175000,50907345780,17470,17470,17470,17470,0
|
|
20241101,174900,50907345780,17470,17470,17470,17470,0
|
|
20241101,174800,50907345780,17470,17470,17470,17470,0
|
|
20241101,174700,50907345780,17470,17470,17470,17470,0
|
|
20241101,174600,50907345780,17470,17470,17470,17470,0
|
|
20241101,174500,50907345780,17470,17470,17470,17470,0
|
|
20241101,174400,50907345780,17470,17470,17470,17470,0
|
|
20241101,174300,50907345780,17470,17470,17470,17470,0
|
|
20241101,174200,50907345780,17470,17470,17470,17470,0
|
|
20241101,174100,50907345780,17470,17470,17470,17470,0
|
|
20241101,174000,50907345780,17470,17470,17470,17470,0
|
|
20241101,173900,50907345780,17470,17470,17470,17470,0
|
|
20241101,173800,50907345780,17470,17470,17470,17470,0
|
|
20241101,173700,50907345780,17470,17470,17470,17470,0
|
|
20241101,173600,50907345780,17470,17470,17470,17470,0
|
|
20241101,173500,50907345780,17470,17470,17470,17470,0
|
|
20241101,173400,50907345780,17470,17470,17470,17470,0
|
|
20241101,173300,50907345780,17470,17470,17470,17470,0
|
|
20241101,173200,50907345780,17470,17470,17470,17470,0
|
|
20241101,173100,50907345780,17470,17470,17470,17470,0
|
|
20241101,173000,50907345780,17470,17470,17470,17470,0
|
|
20241101,172900,50907345780,17470,17470,17470,17470,0
|
|
20241101,172800,50907345780,17470,17470,17470,17470,0
|
|
20241101,172700,50907345780,17470,17470,17470,17470,0
|
|
20241101,172600,50907345780,17470,17470,17470,17470,0
|
|
20241101,172500,50907345780,17470,17470,17470,17470,0
|
|
20241101,172400,50907345780,17470,17470,17470,17470,0
|
|
20241101,172300,50907345780,17470,17470,17470,17470,71661
|
|
20241101,172200,50907345780,17470,17470,17470,17470,0
|
|
20241101,172100,50907345780,17470,17470,17470,17470,0
|
|
20241101,172000,50907345780,17470,17470,17470,17470,0
|
|
20241101,171900,50907345780,17470,17470,17470,17470,0
|
|
20241101,171800,50907345780,17470,17470,17470,17470,0
|
|
20241101,171700,50907345780,17470,17470,17470,17470,0
|
|
20241101,171600,50907345780,17470,17470,17470,17470,0
|
|
20241101,171500,50907345780,17470,17470,17470,17470,0
|
|
20241101,171400,50907345780,17470,17470,17470,17470,0
|
|
20241101,171300,50907345780,17470,17470,17470,17470,0
|
|
20241101,171200,50907345780,17470,17470,17470,17470,0
|
|
20241101,171100,50907345780,17470,17470,17470,17470,0
|
|
20241101,171000,50907345780,17470,17470,17470,17470,0
|
|
20241101,170900,50907345780,17470,17470,17470,17470,0
|
|
20241101,170800,50907345780,17470,17470,17470,17470,0
|
|
20241101,170700,50907345780,17470,17470,17470,17470,0
|
|
20241101,170600,50907345780,17470,17470,17470,17470,0
|
|
20241101,170500,50907345780,17470,17470,17470,17470,0
|
|
20241101,170400,50907345780,17470,17470,17470,17470,0
|
|
20241101,170300,50907345780,17470,17470,17470,17470,0
|
|
20241101,170200,50907345780,17470,17470,17470,17470,0
|
|
20241101,170100,50907345780,17470,17470,17470,17470,0
|
|
20241101,170000,50907345780,17470,17470,17470,17470,0
|
|
20241101,165900,50907345780,17470,17470,17470,17470,0
|
|
20241101,165800,50907345780,17470,17470,17470,17470,0
|
|
20241101,165700,50907345780,17470,17470,17470,17470,0
|
|
20241101,165600,50907345780,17470,17470,17470,17470,0
|
|
20241101,165500,50907345780,17470,17470,17470,17470,0
|
|
20241101,165400,50907345780,17470,17470,17470,17470,0
|
|
20241101,165300,50907345780,17470,17470,17470,17470,71661
|
|
20241101,165200,50907345780,17470,17470,17470,17470,0
|
|
20241101,165100,50907345780,17470,17470,17470,17470,0
|
|
20241101,165000,50907345780,17470,17470,17470,17470,0
|
|
20241101,164900,50907345780,17470,17470,17470,17470,0
|
|
20241101,164800,50907345780,17470,17470,17470,17470,0
|
|
20241101,164700,50907345780,17470,17470,17470,17470,0
|
|
20241101,164600,50907345780,17470,17470,17470,17470,0
|
|
20241101,164500,50907345780,17470,17470,17470,17470,0
|
|
20241101,164400,50907345780,17470,17470,17470,17470,0
|
|
20241101,164300,50907345780,17470,17470,17470,17470,0
|
|
20241101,164200,50907345780,17470,17470,17470,17470,0
|
|
20241101,164100,50907345780,17470,17470,17470,17470,0
|
|
20241101,164000,50907345780,17470,17470,17470,17470,0
|
|
20241101,163900,50907345780,17470,17470,17470,17470,0
|
|
20241101,163800,50907345780,17470,17470,17470,17470,0
|
|
20241101,163700,50907345780,17470,17470,17470,17470,0
|
|
20241101,163600,50907345780,17470,17470,17470,17470,0
|
|
20241101,163500,50907345780,17470,17470,17470,17470,0
|
|
20241101,163400,50907345780,17470,17470,17470,17470,0
|
|
20241101,163300,50907345780,17470,17470,17470,17470,0
|
|
20241101,163200,50907345780,17470,17470,17470,17470,0
|
|
20241101,163100,50907345780,17470,17470,17470,17470,0
|
|
20241101,163000,50907345780,17470,17470,17470,17470,0
|
|
20241101,162900,50907345780,17470,17470,17470,17470,0
|
|
20241101,162800,50907345780,17470,17470,17470,17470,0
|
|
20241101,162700,50907345780,17470,17470,17470,17470,0
|
|
20241101,162600,50907345780,17470,17470,17470,17470,0
|
|
20241101,162500,50907345780,17470,17470,17470,17470,0
|
|
20241101,162400,50907345780,17470,17470,17470,17470,0
|
|
20241101,162300,50907345780,17470,17470,17470,17470,71661
|
|
20241101,162200,50907345780,17470,17470,17470,17470,0
|
|
20241101,162100,50907345780,17470,17470,17470,17470,0
|
|
20241101,162000,50907345780,17470,17470,17470,17470,0
|
|
20241101,161900,50907345780,17470,17470,17470,17470,0
|
|
20241101,161800,50907345780,17470,17470,17470,17470,0
|
|
20241101,161700,50907345780,17470,17470,17470,17470,0
|
|
20241101,161600,50907345780,17470,17470,17470,17470,0
|
|
20241101,161500,50907345780,17470,17470,17470,17470,0
|
|
20241101,161400,50907345780,17470,17470,17470,17470,0
|
|
20241101,161300,50907345780,17470,17470,17470,17470,0
|
|
20241101,161200,50907345780,17470,17470,17470,17470,0
|
|
20241101,161100,50907345780,17470,17470,17470,17470,0
|
|
20241101,161000,50907345780,17470,17470,17470,17470,0
|
|
20241101,160900,50907345780,17470,17470,17470,17470,0
|
|
20241101,160800,50907345780,17470,17470,17470,17470,0
|
|
20241101,160700,50907345780,17470,17470,17470,17470,0
|
|
20241101,160600,50907345780,17470,17470,17470,17470,0
|
|
20241101,160500,50907345780,17470,17470,17470,17470,0
|
|
20241101,160400,50907345780,17470,17470,17470,17470,0
|
|
20241101,160300,50907345780,17470,17470,17470,17470,0
|
|
20241101,160200,50907345780,17470,17470,17470,17470,0
|
|
20241101,160100,50907345780,17470,17470,17470,17470,0
|
|
20241101,160000,50907345780,17470,17470,17470,17470,0
|
|
20241101,155900,50907345780,17470,17470,17470,17470,0
|
|
20241101,155800,50907345780,17470,17470,17470,17470,0
|
|
20241101,155700,50907345780,17470,17470,17470,17470,0
|
|
20241101,155600,50907345780,17470,17470,17470,17470,0
|
|
20241101,155500,50907345780,17470,17470,17470,17470,0
|
|
20241101,155400,50907345780,17470,17470,17470,17470,0
|
|
20241101,155300,50907345780,17470,17470,17470,17470,71661
|
|
20241101,155200,50907345780,17470,17470,17470,17470,0
|
|
20241101,155100,50907345780,17470,17470,17470,17470,0
|
|
20241101,155000,50907345780,17470,17470,17470,17470,0
|
|
20241101,154900,50907345780,17470,17470,17470,17470,0
|
|
20241101,154800,50907345780,17470,17470,17470,17470,0
|
|
20241101,154700,50907345780,17470,17470,17470,17470,0
|
|
20241101,154600,50907345780,17470,17470,17470,17470,0
|
|
20241101,154500,50907345780,17470,17470,17470,17470,0
|
|
20241101,154400,50907345780,17470,17470,17470,17470,0
|
|
20241101,154300,50907345780,17470,17470,17470,17470,0
|
|
20241101,154200,50907345780,17470,17470,17470,17470,0
|
|
20241101,154100,50907345780,17470,17470,17470,17470,0
|
|
20241101,154000,50907345780,17470,17470,17470,17470,0
|
|
20241101,153900,50907345780,17470,17470,17470,17470,0
|
|
20241101,153800,50907345780,17470,17470,17470,17470,0
|
|
20241101,153700,50907345780,17470,17470,17470,17470,0
|
|
20241101,153600,50907345780,17470,17470,17470,17470,0
|
|
20241101,153500,50907345780,17470,17470,17470,17470,0
|
|
20241101,153400,50907345780,17470,17470,17470,17470,0
|
|
20241101,153300,50907345780,17470,17470,17470,17470,0
|
|
20241101,153200,50907345780,17470,17470,17470,17470,0
|
|
20241101,153100,50907345780,17470,17470,17470,17470,0
|
|
20241101,153000,50907345780,17470,17470,17470,17470,71661
|
|
20241101,152900,49655428110,17490,17490,17490,17490,0
|
|
20241101,152800,49655428110,17490,17490,17490,17490,0
|
|
20241101,152700,49655428110,17490,17490,17490,17490,0
|
|
20241101,152600,49655428110,17490,17490,17490,17490,0
|
|
20241101,152500,49655428110,17490,17490,17490,17490,0
|
|
20241101,152400,49655428110,17490,17490,17490,17490,0
|
|
20241101,152300,49655428110,17490,17490,17490,17490,0
|
|
20241101,152200,49655428110,17490,17490,17490,17490,0
|
|
20241101,152100,49655428110,17490,17490,17490,17490,0
|
|
20241101,152000,49655428110,17490,17490,17490,17490,0
|
|
20241101,151900,49655428110,17490,17490,17500,17480,8852
|
|
20241101,151800,49500602060,17490,17480,17500,17480,6637
|
|
20241101,151700,49384525000,17480,17490,17500,17470,11553
|
|
20241101,151600,49182503230,17490,17510,17510,17470,15604
|
|
20241101,151500,48909737390,17510,17510,17510,17490,7908
|
|
20241101,151400,48771352550,17500,17520,17520,17490,14863
|
|
20241101,151300,48511210030,17520,17500,17520,17490,12558
|
|
20241101,151200,48291273210,17500,17510,17520,17490,6070
|
|
20241101,151100,48185004900,17520,17520,17520,17470,14897
|
|
20241101,151000,47924408190,17520,17480,17520,17470,11657
|
|
20241101,150900,47720454420,17480,17470,17480,17460,8458
|
|
20241101,150800,47572682450,17480,17470,17480,17460,10156
|
|
20241101,150700,47395253900,17480,17460,17480,17460,9811
|
|
20241101,150600,47223890570,17470,17470,17480,17460,11761
|
|
20241101,150500,47018472780,17480,17470,17490,17470,11986
|
|
20241101,150400,46809031160,17470,17490,17490,17470,8561
|
|
20241101,150300,46659397450,17490,17470,17490,17470,6674
|
|
20241101,150200,46542730080,17480,17480,17490,17470,4460
|
|
20241101,150100,46464789610,17490,17490,17490,17470,11333
|
|
20241101,150000,46266694290,17490,17500,17500,17480,15409
|
|
20241101,145900,45997215540,17500,17500,17510,17490,34125
|
|
20241101,145800,45400090740,17510,17500,17510,17500,15805
|
|
20241101,145700,45123491410,17500,17510,17520,17500,12490
|
|
20241101,145600,44904873180,17510,17510,17510,17500,16006
|
|
20241101,145500,44624668240,17510,17530,17530,17510,24974
|
|
20241101,145400,44187269070,17520,17530,17530,17520,5812
|
|
20241101,145300,44085427760,17530,17530,17540,17520,16123
|
|
20241101,145200,43802794140,17540,17540,17550,17530,10486
|
|
20241101,145100,43618861340,17540,17540,17550,17540,3513
|
|
20241101,145000,43557237350,17550,17560,17560,17540,5577
|
|
20241101,144900,43459359140,17560,17560,17560,17550,3783
|
|
20241101,144800,43392961730,17560,17570,17570,17550,3097
|
|
20241101,144700,43338579420,17560,17570,17570,17560,2148
|
|
20241101,144600,43300852500,17570,17560,17570,17560,3964
|
|
20241101,144500,43231219030,17570,17570,17570,17560,2791
|
|
20241101,144400,43182198260,17570,17580,17580,17560,3418
|
|
20241101,144300,43122141700,17580,17560,17590,17560,5358
|
|
20241101,144200,43027982760,17560,17560,17570,17560,2213
|
|
20241101,144100,42989115730,17560,17560,17570,17560,5661
|
|
20241101,144000,42889696780,17560,17560,17570,17550,2550
|
|
20241101,143900,42844920090,17570,17550,17570,17550,2958
|
|
20241101,143800,42792986470,17560,17550,17560,17550,5398
|
|
20241101,143700,42698202850,17550,17550,17560,17550,3042
|
|
20241101,143600,42644809460,17560,17580,17580,17560,7579
|
|
20241101,143500,42511627880,17570,17540,17580,17540,9173
|
|
20241101,143400,42350586480,17550,17550,17550,17540,5400
|
|
20241101,143300,42255865740,17550,17550,17560,17540,3555
|
|
20241101,143200,42193471550,17550,17550,17560,17540,4220
|
|
20241101,143100,42119402020,17550,17560,17570,17540,4737
|
|
20241101,143000,42036249100,17560,17570,17570,17550,3278
|
|
20241101,142900,41978681480,17570,17540,17570,17530,10183
|
|
20241101,142800,41799950710,17550,17550,17550,17540,3371
|
|
20241101,142700,41740810900,17550,17540,17550,17530,4394
|
|
20241101,142600,41663735480,17540,17540,17540,17530,4529
|
|
20241101,142500,41584321980,17530,17540,17550,17530,6921
|
|
20241101,142400,41462957940,17540,17530,17540,17530,3533
|
|
20241101,142300,41401008860,17540,17540,17540,17530,3414
|
|
20241101,142200,41341146100,17540,17540,17540,17530,3013
|
|
20241101,142100,41288315070,17540,17540,17540,17530,5754
|
|
20241101,142000,41187407820,17540,17520,17540,17520,3248
|
|
20241101,141900,41130477060,17530,17520,17540,17520,6924
|
|
20241101,141800,41009119260,17520,17530,17530,17520,5719
|
|
20241101,141700,40908883500,17530,17520,17530,17520,6098
|
|
20241101,141600,40802037630,17520,17530,17530,17520,2708
|
|
20241101,141500,40754582540,17530,17540,17550,17520,7536
|
|
20241101,141400,40622466360,17540,17540,17550,17530,7069
|
|
20241101,141300,40498506000,17540,17550,17550,17540,3630
|
|
20241101,141200,40434825530,17550,17540,17550,17540,2900
|
|
20241101,141100,40383945870,17550,17550,17550,17540,3312
|
|
20241101,141000,40325840010,17540,17550,17550,17540,3197
|
|
20241101,140900,40269753810,17550,17550,17560,17540,4632
|
|
20241101,140800,40188470630,17550,17550,17560,17540,3145
|
|
20241101,140700,40133286120,17550,17570,17570,17540,6921
|
|
20241101,140600,40011793530,17570,17550,17570,17550,1653
|
|
20241101,140500,39982762500,17560,17570,17580,17560,2842
|
|
20241101,140400,39932836530,17570,17560,17570,17550,7726
|
|
20241101,140300,39797189980,17560,17550,17560,17550,3169
|
|
20241101,140200,39741551060,17560,17550,17560,17550,3499
|
|
20241101,140100,39680134860,17550,17550,17570,17550,5193
|
|
20241101,140000,39588982690,17560,17540,17560,17540,2647
|
|
20241101,135900,39542536530,17540,17550,17560,17530,5837
|
|
20241101,135800,39440115330,17550,17540,17560,17540,4147
|
|
20241101,135700,39367332550,17550,17550,17550,17540,4413
|
|
20241101,135600,39289913460,17550,17530,17550,17520,7578
|
|
20241101,135500,39157017150,17530,17520,17530,17510,10532
|
|
20241101,135400,38972513590,17520,17500,17530,17500,6300
|
|
20241101,135300,38862185260,17500,17500,17500,17490,10275
|
|
20241101,135200,38682425280,17500,17530,17540,17490,84598
|
|
20241101,135100,37201568660,17520,17540,17540,17520,9944
|
|
20241101,135000,37027245890,17530,17530,17540,17520,11268
|
|
20241101,134900,36829705420,17540,17580,17590,17530,43747
|
|
20241101,134800,36061649240,17590,17600,17610,17580,10701
|
|
20241101,134700,35873430380,17590,17610,17610,17590,9515
|
|
20241101,134600,35705952020,17610,17610,17620,17600,3234
|
|
20241101,134500,35649012300,17620,17610,17630,17610,5011
|
|
20241101,134400,35560717550,17620,17630,17640,17610,5005
|
|
20241101,134300,35472494360,17630,17610,17630,17610,3121
|
|
20241101,134200,35417508710,17620,17600,17620,17600,3569
|
|
20241101,134100,35354666370,17600,17600,17600,17590,7709
|
|
20241101,134000,35219002230,17600,17590,17600,17580,12710
|
|
20241101,133900,34995460200,17590,17590,17600,17580,8930
|
|
20241101,133800,34838392100,17590,17640,17640,17590,71173
|
|
20241101,133700,33585146190,17640,17660,17660,17630,47178
|
|
20241101,133600,32752654090,17660,17680,17690,17650,34130
|
|
20241101,133500,32149632340,17690,17690,17700,17690,6435
|
|
20241101,133400,32035785080,17700,17710,17710,17690,4078
|
|
20241101,133300,31963619940,17710,17700,17710,17690,3320
|
|
20241101,133200,31904863020,17700,17700,17710,17690,8430
|
|
20241101,133100,31755647010,17700,17690,17700,17680,3103
|
|
20241101,133000,31700745320,17690,17680,17700,17680,9635
|
|
20241101,132900,31530278770,17690,17700,17700,17680,6060
|
|
20241101,132800,31423121410,17700,17690,17700,17680,5232
|
|
20241101,132700,31330586870,17690,17710,17720,17690,12883
|
|
20241101,132600,31102649130,17720,17720,17720,17690,48770
|
|
20241101,132500,30239331770,17720,17710,17720,17710,5502
|
|
20241101,132400,30141857210,17720,17740,17740,17710,7280
|
|
20241101,132300,30012840170,17730,17750,17760,17730,15754
|
|
20241101,132200,29733366790,17760,17750,17760,17750,6526
|
|
20241101,132100,29617522670,17760,17780,17780,17760,9685
|
|
20241101,132000,29445495510,17780,17800,17810,17760,45720
|
|
20241101,131900,28631946450,17800,17820,17820,17800,13981
|
|
20241101,131800,28382974820,17820,17820,17820,17810,4205
|
|
20241101,131700,28308074410,17820,17820,17820,17810,2249
|
|
20241101,131600,28268000160,17820,17830,17840,17810,16871
|
|
20241101,131500,27967376380,17840,17840,17850,17830,4967
|
|
20241101,131400,27878763690,17850,17840,17850,17840,1240
|
|
20241101,131300,27856636390,17840,17840,17850,17830,4396
|
|
20241101,131200,27778222770,17840,17840,17850,17830,4991
|
|
20241101,131100,27689203860,17840,17840,17850,17840,1423
|
|
20241101,131000,27663814680,17840,17840,17840,17830,9866
|
|
20241101,130900,27487842250,17830,17840,17840,17830,1519
|
|
20241101,130800,27460752900,17840,17850,17850,17830,4918
|
|
20241101,130700,27373011180,17850,17860,17860,17840,3829
|
|
20241101,130600,27304658850,17860,17870,17870,17860,3448
|
|
20241101,130500,27243058240,17870,17870,17880,17860,1984
|
|
20241101,130400,27207602680,17860,17870,17870,17850,7407
|
|
20241101,130300,27075302950,17870,17860,17870,17850,3959
|
|
20241101,130200,27004596430,17850,17860,17860,17850,1862
|
|
20241101,130100,26971350120,17860,17860,17870,17860,1925
|
|
20241101,130000,26936967010,17860,17860,17870,17850,3250
|
|
20241101,125900,26878935390,17860,17860,17870,17850,1684
|
|
20241101,125800,26848859680,17860,17870,17870,17850,2122
|
|
20241101,125700,26810969790,17860,17910,17910,17860,7242
|
|
20241101,125600,26681448570,17910,17910,17910,17890,1318
|
|
20241101,125500,26657853970,17910,17900,17910,17890,2189
|
|
20241101,125400,26618666860,17890,17880,17900,17880,5424
|
|
20241101,125300,26521643830,17880,17900,17900,17880,1374
|
|
20241101,125200,26497065510,17880,17890,17890,17860,4515
|
|
20241101,125100,26416357980,17890,17870,17910,17860,4291
|
|
20241101,125000,26339610340,17870,17860,17880,17850,6425
|
|
20241101,124900,26224798430,17850,17860,17870,17840,3370
|
|
20241101,124800,26164635900,17870,17870,17870,17850,4927
|
|
20241101,124700,26076655040,17860,17870,17870,17860,2116
|
|
20241101,124600,26038860410,17870,17860,17870,17860,1716
|
|
20241101,124500,26008206300,17860,17870,17870,17860,903
|
|
20241101,124400,25992074640,17870,17870,17880,17860,2763
|
|
20241101,124300,25942693840,17880,17880,17880,17870,576
|
|
20241101,124200,25932398740,17880,17880,17880,17870,2015
|
|
20241101,124100,25896377260,17880,17870,17880,17870,1072
|
|
20241101,124000,25877218970,17880,17880,17890,17870,3471
|
|
20241101,123900,25815148710,17880,17880,17880,17870,1161
|
|
20241101,123800,25794398990,17870,17880,17890,17860,2594
|
|
20241101,123700,25748053480,17880,17850,17880,17840,5990
|
|
20241101,123600,25641096280,17850,17850,17850,17840,1125
|
|
20241101,123500,25621022400,17840,17850,17850,17840,779
|
|
20241101,123400,25607118890,17850,17860,17860,17840,3212
|
|
20241101,123300,25549786450,17850,17860,17870,17850,6019
|
|
20241101,123200,25442335130,17860,17850,17870,17850,8665
|
|
20241101,123100,25287586950,17850,17860,17870,17850,7221
|
|
20241101,123000,25158651400,17870,17890,17890,17860,18142
|
|
20241101,122900,24834361240,17890,17890,17900,17880,1499
|
|
20241101,122800,24807546210,17900,17890,17900,17880,5217
|
|
20241101,122700,24714207090,17890,17900,17910,17890,1653
|
|
20241101,122600,24684633340,17900,17910,17910,17890,969
|
|
20241101,122500,24667289470,17900,17900,17910,17890,2440
|
|
20241101,122400,24623613210,17900,17910,17910,17900,1897
|
|
20241101,122300,24589652940,17910,17920,17920,17900,1322
|
|
20241101,122200,24565975930,17910,17900,17920,17900,1792
|
|
20241101,122100,24533885660,17900,17910,17910,17900,1474
|
|
20241101,122000,24507492000,17910,17920,17920,17900,2513
|
|
20241101,121900,24462487860,17920,17920,17930,17910,656
|
|
20241101,121800,24450729150,17920,17920,17930,17910,981
|
|
20241101,121700,24433151770,17930,17940,17940,17920,899
|
|
20241101,121600,24417036430,17940,17940,17940,17930,1775
|
|
20241101,121500,24385194160,17950,17940,17950,17940,2675
|
|
20241101,121400,24337187140,17950,17940,17950,17940,2038
|
|
20241101,121300,24300617310,17950,17950,17960,17940,636
|
|
20241101,121200,24289200090,17960,17950,17960,17940,1173
|
|
20241101,121100,24268141210,17960,17950,17960,17940,1745
|
|
20241101,121000,24236823410,17940,17940,17950,17930,2942
|
|
20241101,120900,24184051150,17950,17940,17950,17930,1514
|
|
20241101,120800,24156887060,17950,17950,17960,17940,1394
|
|
20241101,120700,24131867590,17960,17950,17960,17940,1854
|
|
20241101,120600,24098587960,17950,17960,17970,17950,2209
|
|
20241101,120500,24058921460,17970,17960,17980,17960,2538
|
|
20241101,120400,24013304260,17960,17950,17970,17950,2344
|
|
20241101,120300,23971207600,17960,17970,17970,17960,1719
|
|
20241101,120200,23940331350,17970,17910,17970,17900,8371
|
|
20241101,120100,23790235350,17900,17920,17920,17900,4470
|
|
20241101,120000,23710205160,17920,17900,17920,17890,3739
|
|
20241101,115900,23643282960,17890,17920,17920,17890,2085
|
|
20241101,115800,23605972440,17900,17920,17920,17890,3933
|
|
20241101,115700,23535565070,17920,17910,17950,17900,3962
|
|
20241101,115600,23464586760,17910,17920,17940,17900,2211
|
|
20241101,115500,23424988550,17950,17920,17960,17910,2462
|
|
20241101,115400,23380823950,17910,17910,17930,17900,233
|
|
20241101,115300,23376648800,17910,17920,17960,17910,1748
|
|
20241101,115200,23345311950,17920,17960,17970,17920,3809
|
|
20241101,115100,23276927810,17960,17920,17960,17920,4485
|
|
20241101,115000,23196488960,17920,17930,17930,17900,951
|
|
20241101,114900,23179446630,17930,17930,17940,17920,2186
|
|
20241101,114800,23140248290,17930,17940,17940,17930,1106
|
|
20241101,114700,23120407010,17930,17900,17950,17890,6209
|
|
20241101,114600,23009108510,17890,17890,17900,17880,2804
|
|
20241101,114500,22958956350,17880,17890,17900,17880,1767
|
|
20241101,114400,22927350690,17890,17880,17900,17860,1236
|
|
20241101,114300,22905239730,17860,17880,17900,17860,2091
|
|
20241101,114200,22867851370,17880,17880,17890,17860,701
|
|
20241101,114100,22855315930,17870,17850,17880,17850,3966
|
|
20241101,114000,22784452350,17850,17860,17860,17840,1444
|
|
20241101,113900,22758673850,17850,17850,17860,17840,1757
|
|
20241101,113800,22727309640,17850,17860,17860,17840,648
|
|
20241101,113700,22715744780,17840,17850,17860,17840,1424
|
|
20241101,113600,22690319730,17850,17830,17860,17830,15648
|
|
20241101,113500,22411158270,17830,17850,17860,17830,18492
|
|
20241101,113400,22081244310,17860,17850,17860,17850,4522
|
|
20241101,113300,22000504430,17850,17860,17860,17850,1581
|
|
20241101,113200,21972280090,17850,17850,17860,17850,1859
|
|
20241101,113100,21939089020,17850,17870,17870,17850,1233
|
|
20241101,113000,21917067380,17860,17850,17860,17850,2850
|
|
20241101,112900,21866167870,17850,17860,17860,17850,2423
|
|
20241101,112800,21822914390,17850,17840,17860,17830,939
|
|
20241101,112700,21806157720,17840,17830,17840,17830,3871
|
|
20241101,112600,21737113520,17840,17840,17840,17830,1348
|
|
20241101,112500,21713071830,17830,17830,17850,17830,1751
|
|
20241101,112400,21681836350,17840,17830,17840,17830,2440
|
|
20241101,112300,21638315860,17840,17840,17840,17830,2208
|
|
20241101,112200,21598942610,17830,17840,17840,17830,2599
|
|
20241101,112100,21552577670,17850,17860,17860,17840,3114
|
|
20241101,112000,21496998910,17850,17850,17860,17850,660
|
|
20241101,111900,21485216110,17850,17850,17860,17850,2384
|
|
20241101,111800,21442651800,17850,17850,17860,17850,299
|
|
20241101,111700,21437314430,17850,17850,17860,17850,1095
|
|
20241101,111600,21417766640,17850,17860,17860,17850,1533
|
|
20241101,111500,21390391770,17850,17850,17860,17850,1014
|
|
20241101,111400,21372290370,17860,17870,17870,17850,1793
|
|
20241101,111300,21340265780,17870,17870,17880,17860,2255
|
|
20241101,111200,21299971040,17870,17840,17880,17830,3216
|
|
20241101,111100,21242518820,17840,17850,17850,17830,2863
|
|
20241101,111000,21191438430,17850,17840,17850,17840,762
|
|
20241101,110900,21177842730,17850,17850,17860,17840,2347
|
|
20241101,110800,21135965720,17850,17840,17880,17840,3344
|
|
20241101,110700,21076269950,17840,17850,17860,17830,2883
|
|
20241101,110600,21024830970,17840,17840,17860,17840,3784
|
|
20241101,110500,20957300800,17840,17840,17850,17840,1991
|
|
20241101,110400,20921773580,17850,17850,17850,17820,1185
|
|
20241101,110300,20900634900,17850,17870,17880,17830,14473
|
|
20241101,110200,20642289390,17880,17860,17880,17860,1481
|
|
20241101,110100,20615830920,17860,17890,17890,17850,14506
|
|
20241101,110000,20356722250,17880,17910,17910,17880,6900
|
|
20241101,105900,20233231640,17910,17920,17930,17900,3944
|
|
20241101,105800,20162571770,17920,17920,17930,17920,1470
|
|
20241101,105700,20136226780,17930,17920,17930,17910,1050
|
|
20241101,105600,20117406450,17920,17910,17920,17910,3423
|
|
20241101,105500,20056083680,17910,17920,17930,17910,4272
|
|
20241101,105400,19979530890,17920,17900,17930,17900,2284
|
|
20241101,105300,19938620640,17890,17900,17900,17880,4251
|
|
20241101,105200,19862566750,17890,17910,17910,17890,6410
|
|
20241101,105100,19747826040,17900,17920,17920,17900,1286
|
|
20241101,105000,19724793020,17920,17910,17930,17910,3321
|
|
20241101,104900,19665292350,17920,17930,17930,17910,1715
|
|
20241101,104800,19634559910,17920,17930,17930,17920,718
|
|
20241101,104700,19621689090,17920,17930,17940,17920,2567
|
|
20241101,104600,19575664270,17930,17940,17950,17930,1287
|
|
20241101,104500,19552577340,17940,17960,17960,17940,3213
|
|
20241101,104400,19494899270,17960,17940,17960,17940,2071
|
|
20241101,104300,19457736680,17940,17980,17990,17940,6049
|
|
20241101,104200,19349059740,17990,17980,18000,17980,2715
|
|
20241101,104100,19300235020,17980,17980,17990,17970,2018
|
|
20241101,104000,19263951480,17980,17980,17980,17970,1094
|
|
20241101,103900,19244288510,17980,17960,17980,17950,2417
|
|
20241101,103800,19200872530,17960,17940,17970,17930,3316
|
|
20241101,103700,19141357040,17940,17960,17960,17940,1393
|
|
20241101,103600,19116359680,17940,17930,17960,17920,2682
|
|
20241101,103500,19068258280,17920,17900,17930,17900,5301
|
|
20241101,103400,18973321750,17900,17960,17970,17900,9543
|
|
20241101,103300,18802086990,17960,17970,17980,17950,6621
|
|
20241101,103200,18683184500,17980,18010,18010,17970,6872
|
|
20241101,103100,18559528380,18010,18030,18040,18010,4810
|
|
20241101,103000,18472837800,18030,18070,18080,18010,8574
|
|
20241101,102900,18317957730,18060,18000,18060,18000,8613
|
|
20241101,102800,18162656390,18010,18010,18010,17990,4568
|
|
20241101,102700,18080415610,18010,18000,18020,18000,4514
|
|
20241101,102600,17999138090,18010,18000,18010,17990,3237
|
|
20241101,102500,17940868270,18000,18030,18030,18000,4978
|
|
20241101,102400,17851211010,18020,18000,18030,18000,5773
|
|
20241101,102300,17747236160,18000,17970,18010,17960,11371
|
|
20241101,102200,17542611520,17970,17930,17970,17910,6752
|
|
20241101,102100,17421392550,17930,17920,17940,17900,5627
|
|
20241101,102000,17320531810,17920,17930,17940,17900,2451
|
|
20241101,101900,17276594090,17940,17880,17950,17870,8428
|
|
20241101,101800,17125581660,17880,17900,17910,17880,3108
|
|
20241101,101700,17069963310,17900,17910,17920,17890,9459
|
|
20241101,101600,16900603800,17920,17910,17920,17890,4762
|
|
20241101,101500,16815339780,17920,17880,17920,17880,9618
|
|
20241101,101400,16643255820,17880,17850,17880,17850,3459
|
|
20241101,101300,16581441680,17850,17840,17850,17840,5429
|
|
20241101,101200,16484543190,17840,17810,17850,17810,4887
|
|
20241101,101100,16397401510,17820,17810,17830,17810,3873
|
|
20241101,101000,16328392770,17820,17820,17840,17810,7139
|
|
20241101,100900,16201131440,17820,17770,17840,17770,4933
|
|
20241101,100800,16113333710,17780,17760,17790,17750,1833
|
|
20241101,100700,16080748350,17760,17800,17800,17750,6420
|
|
20241101,100600,15966669400,17800,17770,17810,17770,9547
|
|
20241101,100500,15796828000,17770,17750,17780,17740,4712
|
|
20241101,100400,15713146480,17750,17750,17750,17740,2615
|
|
20241101,100300,15666732230,17750,17740,17750,17740,4033
|
|
20241101,100200,15595172760,17740,17740,17750,17740,1387
|
|
20241101,100100,15570564990,17740,17720,17740,17720,3185
|
|
20241101,100000,15514089450,17730,17730,17730,17710,7788
|
|
20241101,095900,15376122630,17730,17710,17730,17710,5247
|
|
20241101,095800,15283146400,17720,17710,17720,17700,1196
|
|
20241101,095700,15261963410,17710,17730,17730,17700,10854
|
|
20241101,095600,15069689320,17730,17730,17730,17720,5461
|
|
20241101,095500,14972876540,17720,17730,17730,17720,6556
|
|
20241101,095400,14856690040,17740,17720,17740,17720,1044
|
|
20241101,095300,14838171770,17730,17710,17730,17710,1848
|
|
20241101,095200,14805423630,17710,17720,17730,17690,13017
|
|
20241101,095100,14574953440,17720,17740,17760,17720,3181
|
|
20241101,095000,14518560490,17740,17740,17760,17730,1558
|
|
20241101,094900,14490930810,17730,17770,17770,17730,10307
|
|
20241101,094800,14307985540,17770,17800,17810,17770,14438
|
|
20241101,094700,14051132270,17800,17800,17830,17780,5168
|
|
20241101,094600,13959195730,17830,17820,17830,17780,2900
|
|
20241101,094500,13907559380,17820,17820,17840,17810,1806
|
|
20241101,094400,13875369270,17820,17790,17820,17780,4087
|
|
20241101,094300,13802639930,17780,17780,17790,17770,8223
|
|
20241101,094200,13656462090,17780,17800,17800,17780,3584
|
|
20241101,094100,13592712140,17790,17810,17810,17780,4701
|
|
20241101,094000,13509055250,17810,17790,17810,17770,6059
|
|
20241101,093900,13401243910,17790,17820,17840,17770,11374
|
|
20241101,093800,13198788230,17820,17810,17840,17800,8809
|
|
20241101,093700,13041831070,17820,17790,17830,17780,8250
|
|
20241101,093600,12894926860,17790,17740,17790,17740,7141
|
|
20241101,093500,12768155550,17740,17760,17760,17700,12068
|
|
20241101,093400,12554426210,17760,17700,17760,17700,6183
|
|
20241101,093300,12444919200,17700,17760,17760,17690,12592
|
|
20241101,093200,12221920060,17760,17770,17770,17730,9991
|
|
20241101,093100,12044579060,17770,17740,17800,17740,7378
|
|
20241101,093000,11913508990,17740,17710,17740,17710,4155
|
|
20241101,092900,11839880060,17700,17730,17740,17670,10298
|
|
20241101,092800,11657449860,17730,17730,17740,17670,24976
|
|
20241101,092700,11215001640,17730,17690,17730,17690,6678
|
|
20241101,092600,11096752410,17680,17650,17680,17640,20966
|
|
20241101,092500,10726551210,17650,17660,17660,17650,12494
|
|
20241101,092400,10505999640,17660,17680,17690,17650,25105
|
|
20241101,092300,10062579050,17670,17650,17670,17650,13726
|
|
20241101,092200,9820109240,17650,17700,17700,17640,29928
|
|
20241101,092100,9291264650,17690,17790,17790,17690,66719
|
|
20241101,092000,8108315810,17790,17810,17810,17780,22131
|
|
20241101,091900,7714632140,17800,17820,17830,17790,14248
|
|
20241101,091800,7460929720,17820,17810,17840,17800,18353
|
|
20241101,091700,7134093110,17810,17810,17820,17800,12425
|
|
20241101,091600,6912854490,17820,17830,17840,17800,13183
|
|
20241101,091500,6678021330,17810,17840,17850,17810,19056
|
|
20241101,091400,6338170410,17850,17860,17880,17840,13184
|
|
20241101,091300,6102771340,17860,17880,17890,17850,22858
|
|
20241101,091200,5694476470,17890,17880,17900,17860,13140
|
|
20241101,091100,5459574440,17880,17840,17880,17830,11824
|
|
20241101,091000,5248394740,17820,17850,17850,17780,38336
|
|
20241101,090900,4565697460,17850,17900,17910,17840,34065
|
|
20241101,090800,3956938040,17910,17880,17930,17880,21110
|
|
20241101,090700,3578895400,17890,17930,17930,17870,26486
|
|
20241101,090600,3104921260,17930,17960,17960,17900,34445
|
|
20241101,090500,2487852070,17960,17990,18000,17890,23861
|
|
20241101,090400,2059975860,17990,18100,18100,17980,33267
|
|
20241101,090300,1460385320,18100,18080,18130,18070,4215
|
|
20241101,090200,1384086390,18040,18200,18200,18040,22992
|
|
20241101,090100,968816080,18200,18200,18290,18070,17151
|
|
20241101,090000,656650050,18200,18080,18300,18080,35992
|