762 lines
39 KiB
CSV
762 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,213900,433364540,11180,11180,11180,11180,475
|
|
20241105,213800,433364540,11180,11180,11180,11180,0
|
|
20241105,213700,433364540,11180,11180,11180,11180,0
|
|
20241105,213600,433364540,11180,11180,11180,11180,0
|
|
20241105,213500,433364540,11180,11180,11180,11180,0
|
|
20241105,213400,433364540,11180,11180,11180,11180,0
|
|
20241105,213300,433364540,11180,11180,11180,11180,0
|
|
20241105,213200,433364540,11180,11180,11180,11180,0
|
|
20241105,213100,433364540,11180,11180,11180,11180,0
|
|
20241105,213000,433364540,11180,11180,11180,11180,0
|
|
20241105,212900,433364540,11180,11180,11180,11180,0
|
|
20241105,212800,433364540,11180,11180,11180,11180,0
|
|
20241105,212700,433364540,11180,11180,11180,11180,0
|
|
20241105,212600,433364540,11180,11180,11180,11180,0
|
|
20241105,212500,433364540,11180,11180,11180,11180,0
|
|
20241105,212400,433364540,11180,11180,11180,11180,0
|
|
20241105,212300,433364540,11180,11180,11180,11180,0
|
|
20241105,212200,433364540,11180,11180,11180,11180,0
|
|
20241105,212100,433364540,11180,11180,11180,11180,0
|
|
20241105,212000,433364540,11180,11180,11180,11180,0
|
|
20241105,211900,433364540,11180,11180,11180,11180,0
|
|
20241105,211800,433364540,11180,11180,11180,11180,0
|
|
20241105,211700,433364540,11180,11180,11180,11180,0
|
|
20241105,211600,433364540,11180,11180,11180,11180,0
|
|
20241105,211500,433364540,11180,11180,11180,11180,0
|
|
20241105,211400,433364540,11180,11180,11180,11180,0
|
|
20241105,211300,433364540,11180,11180,11180,11180,0
|
|
20241105,211200,433364540,11180,11180,11180,11180,0
|
|
20241105,211100,433364540,11180,11180,11180,11180,0
|
|
20241105,211000,433364540,11180,11180,11180,11180,0
|
|
20241105,210900,433364540,11180,11180,11180,11180,475
|
|
20241105,210800,433364540,11180,11180,11180,11180,0
|
|
20241105,210700,433364540,11180,11180,11180,11180,0
|
|
20241105,210600,433364540,11180,11180,11180,11180,0
|
|
20241105,210500,433364540,11180,11180,11180,11180,0
|
|
20241105,210400,433364540,11180,11180,11180,11180,0
|
|
20241105,210300,433364540,11180,11180,11180,11180,0
|
|
20241105,210200,433364540,11180,11180,11180,11180,0
|
|
20241105,210100,433364540,11180,11180,11180,11180,0
|
|
20241105,210000,433364540,11180,11180,11180,11180,0
|
|
20241105,205900,433364540,11180,11180,11180,11180,0
|
|
20241105,205800,433364540,11180,11180,11180,11180,0
|
|
20241105,205700,433364540,11180,11180,11180,11180,0
|
|
20241105,205600,433364540,11180,11180,11180,11180,0
|
|
20241105,205500,433364540,11180,11180,11180,11180,0
|
|
20241105,205400,433364540,11180,11180,11180,11180,0
|
|
20241105,205300,433364540,11180,11180,11180,11180,0
|
|
20241105,205200,433364540,11180,11180,11180,11180,0
|
|
20241105,205100,433364540,11180,11180,11180,11180,0
|
|
20241105,205000,433364540,11180,11180,11180,11180,0
|
|
20241105,204900,433364540,11180,11180,11180,11180,0
|
|
20241105,204800,433364540,11180,11180,11180,11180,0
|
|
20241105,204700,433364540,11180,11180,11180,11180,0
|
|
20241105,204600,433364540,11180,11180,11180,11180,0
|
|
20241105,204500,433364540,11180,11180,11180,11180,0
|
|
20241105,204400,433364540,11180,11180,11180,11180,0
|
|
20241105,204300,433364540,11180,11180,11180,11180,0
|
|
20241105,204200,433364540,11180,11180,11180,11180,0
|
|
20241105,204100,433364540,11180,11180,11180,11180,0
|
|
20241105,204000,433364540,11180,11180,11180,11180,0
|
|
20241105,203900,433364540,11180,11180,11180,11180,475
|
|
20241105,203800,433364540,11180,11180,11180,11180,0
|
|
20241105,203700,433364540,11180,11180,11180,11180,0
|
|
20241105,203600,433364540,11180,11180,11180,11180,0
|
|
20241105,203500,433364540,11180,11180,11180,11180,0
|
|
20241105,203400,433364540,11180,11180,11180,11180,0
|
|
20241105,203300,433364540,11180,11180,11180,11180,0
|
|
20241105,203200,433364540,11180,11180,11180,11180,0
|
|
20241105,203100,433364540,11180,11180,11180,11180,0
|
|
20241105,203000,433364540,11180,11180,11180,11180,0
|
|
20241105,202900,433364540,11180,11180,11180,11180,0
|
|
20241105,202800,433364540,11180,11180,11180,11180,0
|
|
20241105,202700,433364540,11180,11180,11180,11180,0
|
|
20241105,202600,433364540,11180,11180,11180,11180,0
|
|
20241105,202500,433364540,11180,11180,11180,11180,0
|
|
20241105,202400,433364540,11180,11180,11180,11180,0
|
|
20241105,202300,433364540,11180,11180,11180,11180,0
|
|
20241105,202200,433364540,11180,11180,11180,11180,0
|
|
20241105,202100,433364540,11180,11180,11180,11180,0
|
|
20241105,202000,433364540,11180,11180,11180,11180,0
|
|
20241105,201900,433364540,11180,11180,11180,11180,0
|
|
20241105,201800,433364540,11180,11180,11180,11180,0
|
|
20241105,201700,433364540,11180,11180,11180,11180,0
|
|
20241105,201600,433364540,11180,11180,11180,11180,0
|
|
20241105,201500,433364540,11180,11180,11180,11180,0
|
|
20241105,201400,433364540,11180,11180,11180,11180,0
|
|
20241105,201300,433364540,11180,11180,11180,11180,0
|
|
20241105,201200,433364540,11180,11180,11180,11180,0
|
|
20241105,201100,433364540,11180,11180,11180,11180,0
|
|
20241105,201000,433364540,11180,11180,11180,11180,0
|
|
20241105,200900,433364540,11180,11180,11180,11180,475
|
|
20241105,200800,433364540,11180,11180,11180,11180,0
|
|
20241105,200700,433364540,11180,11180,11180,11180,0
|
|
20241105,200600,433364540,11180,11180,11180,11180,0
|
|
20241105,200500,433364540,11180,11180,11180,11180,0
|
|
20241105,200400,433364540,11180,11180,11180,11180,0
|
|
20241105,200300,433364540,11180,11180,11180,11180,0
|
|
20241105,200200,433364540,11180,11180,11180,11180,0
|
|
20241105,200100,433364540,11180,11180,11180,11180,0
|
|
20241105,200000,433364540,11180,11180,11180,11180,0
|
|
20241105,195900,433364540,11180,11180,11180,11180,0
|
|
20241105,195800,433364540,11180,11180,11180,11180,0
|
|
20241105,195700,433364540,11180,11180,11180,11180,0
|
|
20241105,195600,433364540,11180,11180,11180,11180,0
|
|
20241105,195500,433364540,11180,11180,11180,11180,0
|
|
20241105,195400,433364540,11180,11180,11180,11180,0
|
|
20241105,195300,433364540,11180,11180,11180,11180,0
|
|
20241105,195200,433364540,11180,11180,11180,11180,0
|
|
20241105,195100,433364540,11180,11180,11180,11180,0
|
|
20241105,195000,433364540,11180,11180,11180,11180,0
|
|
20241105,194900,433364540,11180,11180,11180,11180,0
|
|
20241105,194800,433364540,11180,11180,11180,11180,0
|
|
20241105,194700,433364540,11180,11180,11180,11180,0
|
|
20241105,194600,433364540,11180,11180,11180,11180,0
|
|
20241105,194500,433364540,11180,11180,11180,11180,0
|
|
20241105,194400,433364540,11180,11180,11180,11180,0
|
|
20241105,194300,433364540,11180,11180,11180,11180,0
|
|
20241105,194200,433364540,11180,11180,11180,11180,0
|
|
20241105,194100,433364540,11180,11180,11180,11180,0
|
|
20241105,194000,433364540,11180,11180,11180,11180,0
|
|
20241105,193900,433364540,11180,11180,11180,11180,475
|
|
20241105,193800,433364540,11180,11180,11180,11180,0
|
|
20241105,193700,433364540,11180,11180,11180,11180,0
|
|
20241105,193600,433364540,11180,11180,11180,11180,0
|
|
20241105,193500,433364540,11180,11180,11180,11180,0
|
|
20241105,193400,433364540,11180,11180,11180,11180,0
|
|
20241105,193300,433364540,11180,11180,11180,11180,0
|
|
20241105,193200,433364540,11180,11180,11180,11180,0
|
|
20241105,193100,433364540,11180,11180,11180,11180,0
|
|
20241105,193000,433364540,11180,11180,11180,11180,0
|
|
20241105,192900,433364540,11180,11180,11180,11180,0
|
|
20241105,192800,433364540,11180,11180,11180,11180,0
|
|
20241105,192700,433364540,11180,11180,11180,11180,0
|
|
20241105,192600,433364540,11180,11180,11180,11180,0
|
|
20241105,192500,433364540,11180,11180,11180,11180,0
|
|
20241105,192400,433364540,11180,11180,11180,11180,0
|
|
20241105,192300,433364540,11180,11180,11180,11180,0
|
|
20241105,192200,433364540,11180,11180,11180,11180,0
|
|
20241105,192100,433364540,11180,11180,11180,11180,0
|
|
20241105,192000,433364540,11180,11180,11180,11180,0
|
|
20241105,191900,433364540,11180,11180,11180,11180,0
|
|
20241105,191800,433364540,11180,11180,11180,11180,0
|
|
20241105,191700,433364540,11180,11180,11180,11180,0
|
|
20241105,191600,433364540,11180,11180,11180,11180,0
|
|
20241105,191500,433364540,11180,11180,11180,11180,0
|
|
20241105,191400,433364540,11180,11180,11180,11180,0
|
|
20241105,191300,433364540,11180,11180,11180,11180,0
|
|
20241105,191200,433364540,11180,11180,11180,11180,0
|
|
20241105,191100,433364540,11180,11180,11180,11180,0
|
|
20241105,191000,433364540,11180,11180,11180,11180,0
|
|
20241105,190900,433364540,11180,11180,11180,11180,475
|
|
20241105,190800,433364540,11180,11180,11180,11180,0
|
|
20241105,190700,433364540,11180,11180,11180,11180,0
|
|
20241105,190600,433364540,11180,11180,11180,11180,0
|
|
20241105,190500,433364540,11180,11180,11180,11180,0
|
|
20241105,190400,433364540,11180,11180,11180,11180,0
|
|
20241105,190300,433364540,11180,11180,11180,11180,0
|
|
20241105,190200,433364540,11180,11180,11180,11180,0
|
|
20241105,190100,433364540,11180,11180,11180,11180,0
|
|
20241105,190000,433364540,11180,11180,11180,11180,0
|
|
20241105,185900,433364540,11180,11180,11180,11180,0
|
|
20241105,185800,433364540,11180,11180,11180,11180,0
|
|
20241105,185700,433364540,11180,11180,11180,11180,0
|
|
20241105,185600,433364540,11180,11180,11180,11180,0
|
|
20241105,185500,433364540,11180,11180,11180,11180,0
|
|
20241105,185400,433364540,11180,11180,11180,11180,0
|
|
20241105,185300,433364540,11180,11180,11180,11180,0
|
|
20241105,185200,433364540,11180,11180,11180,11180,0
|
|
20241105,185100,433364540,11180,11180,11180,11180,0
|
|
20241105,185000,433364540,11180,11180,11180,11180,0
|
|
20241105,184900,433364540,11180,11180,11180,11180,0
|
|
20241105,184800,433364540,11180,11180,11180,11180,0
|
|
20241105,184700,433364540,11180,11180,11180,11180,0
|
|
20241105,184600,433364540,11180,11180,11180,11180,0
|
|
20241105,184500,433364540,11180,11180,11180,11180,0
|
|
20241105,184400,433364540,11180,11180,11180,11180,0
|
|
20241105,184300,433364540,11180,11180,11180,11180,0
|
|
20241105,184200,433364540,11180,11180,11180,11180,0
|
|
20241105,184100,433364540,11180,11180,11180,11180,0
|
|
20241105,184000,433364540,11180,11180,11180,11180,0
|
|
20241105,183900,433364540,11180,11180,11180,11180,475
|
|
20241105,183800,433364540,11180,11180,11180,11180,0
|
|
20241105,183700,433364540,11180,11180,11180,11180,0
|
|
20241105,183600,433364540,11180,11180,11180,11180,0
|
|
20241105,183500,433364540,11180,11180,11180,11180,0
|
|
20241105,183400,433364540,11180,11180,11180,11180,0
|
|
20241105,183300,433364540,11180,11180,11180,11180,0
|
|
20241105,183200,433364540,11180,11180,11180,11180,0
|
|
20241105,183100,433364540,11180,11180,11180,11180,0
|
|
20241105,183000,433364540,11180,11180,11180,11180,0
|
|
20241105,182900,433364540,11180,11180,11180,11180,0
|
|
20241105,182800,433364540,11180,11180,11180,11180,0
|
|
20241105,182700,433364540,11180,11180,11180,11180,0
|
|
20241105,182600,433364540,11180,11180,11180,11180,0
|
|
20241105,182500,433364540,11180,11180,11180,11180,0
|
|
20241105,182400,433364540,11180,11180,11180,11180,0
|
|
20241105,182300,433364540,11180,11180,11180,11180,0
|
|
20241105,182200,433364540,11180,11180,11180,11180,0
|
|
20241105,182100,433364540,11180,11180,11180,11180,0
|
|
20241105,182000,433364540,11180,11180,11180,11180,0
|
|
20241105,181900,433364540,11180,11180,11180,11180,0
|
|
20241105,181800,433364540,11180,11180,11180,11180,0
|
|
20241105,181700,433364540,11180,11180,11180,11180,0
|
|
20241105,181600,433364540,11180,11180,11180,11180,0
|
|
20241105,181500,433364540,11180,11180,11180,11180,0
|
|
20241105,181400,433364540,11180,11180,11180,11180,0
|
|
20241105,181300,433364540,11180,11180,11180,11180,0
|
|
20241105,181200,433364540,11180,11180,11180,11180,0
|
|
20241105,181100,433364540,11180,11180,11180,11180,0
|
|
20241105,181000,433364540,11180,11180,11180,11180,0
|
|
20241105,180900,433364540,11180,11180,11180,11180,475
|
|
20241105,180800,433364540,11180,11180,11180,11180,0
|
|
20241105,180700,433364540,11180,11180,11180,11180,0
|
|
20241105,180600,433364540,11180,11180,11180,11180,0
|
|
20241105,180500,433364540,11180,11180,11180,11180,0
|
|
20241105,180400,433364540,11180,11180,11180,11180,0
|
|
20241105,180300,433364540,11180,11180,11180,11180,0
|
|
20241105,180200,433364540,11180,11180,11180,11180,0
|
|
20241105,180100,433364540,11180,11180,11180,11180,0
|
|
20241105,180000,433364540,11180,11180,11180,11180,0
|
|
20241105,175900,433364540,11180,11180,11180,11180,0
|
|
20241105,175800,433364540,11180,11180,11180,11180,0
|
|
20241105,175700,433364540,11180,11180,11180,11180,0
|
|
20241105,175600,433364540,11180,11180,11180,11180,0
|
|
20241105,175500,433364540,11180,11180,11180,11180,0
|
|
20241105,175400,433364540,11180,11180,11180,11180,0
|
|
20241105,175300,433364540,11180,11180,11180,11180,0
|
|
20241105,175200,433364540,11180,11180,11180,11180,0
|
|
20241105,175100,433364540,11180,11180,11180,11180,0
|
|
20241105,175000,433364540,11180,11180,11180,11180,0
|
|
20241105,174900,433364540,11180,11180,11180,11180,0
|
|
20241105,174800,433364540,11180,11180,11180,11180,0
|
|
20241105,174700,433364540,11180,11180,11180,11180,0
|
|
20241105,174600,433364540,11180,11180,11180,11180,0
|
|
20241105,174500,433364540,11180,11180,11180,11180,0
|
|
20241105,174400,433364540,11180,11180,11180,11180,0
|
|
20241105,174300,433364540,11180,11180,11180,11180,0
|
|
20241105,174200,433364540,11180,11180,11180,11180,0
|
|
20241105,174100,433364540,11180,11180,11180,11180,0
|
|
20241105,174000,433364540,11180,11180,11180,11180,0
|
|
20241105,173900,433364540,11180,11180,11180,11180,475
|
|
20241105,173800,433364540,11180,11180,11180,11180,0
|
|
20241105,173700,433364540,11180,11180,11180,11180,0
|
|
20241105,173600,433364540,11180,11180,11180,11180,0
|
|
20241105,173500,433364540,11180,11180,11180,11180,0
|
|
20241105,173400,433364540,11180,11180,11180,11180,0
|
|
20241105,173300,433364540,11180,11180,11180,11180,0
|
|
20241105,173200,433364540,11180,11180,11180,11180,0
|
|
20241105,173100,433364540,11180,11180,11180,11180,0
|
|
20241105,173000,433364540,11180,11180,11180,11180,0
|
|
20241105,172900,433364540,11180,11180,11180,11180,0
|
|
20241105,172800,433364540,11180,11180,11180,11180,0
|
|
20241105,172700,433364540,11180,11180,11180,11180,0
|
|
20241105,172600,433364540,11180,11180,11180,11180,0
|
|
20241105,172500,433364540,11180,11180,11180,11180,0
|
|
20241105,172400,433364540,11180,11180,11180,11180,0
|
|
20241105,172300,433364540,11180,11180,11180,11180,0
|
|
20241105,172200,433364540,11180,11180,11180,11180,0
|
|
20241105,172100,433364540,11180,11180,11180,11180,0
|
|
20241105,172000,433364540,11180,11180,11180,11180,0
|
|
20241105,171900,433364540,11180,11180,11180,11180,0
|
|
20241105,171800,433364540,11180,11180,11180,11180,0
|
|
20241105,171700,433364540,11180,11180,11180,11180,0
|
|
20241105,171600,433364540,11180,11180,11180,11180,0
|
|
20241105,171500,433364540,11180,11180,11180,11180,0
|
|
20241105,171400,433364540,11180,11180,11180,11180,0
|
|
20241105,171300,433364540,11180,11180,11180,11180,0
|
|
20241105,171200,433364540,11180,11180,11180,11180,0
|
|
20241105,171100,433364540,11180,11180,11180,11180,0
|
|
20241105,171000,433364540,11180,11180,11180,11180,0
|
|
20241105,170900,433364540,11180,11180,11180,11180,475
|
|
20241105,170800,433364540,11180,11180,11180,11180,0
|
|
20241105,170700,433364540,11180,11180,11180,11180,0
|
|
20241105,170600,433364540,11180,11180,11180,11180,0
|
|
20241105,170500,433364540,11180,11180,11180,11180,0
|
|
20241105,170400,433364540,11180,11180,11180,11180,0
|
|
20241105,170300,433364540,11180,11180,11180,11180,0
|
|
20241105,170200,433364540,11180,11180,11180,11180,0
|
|
20241105,170100,433364540,11180,11180,11180,11180,0
|
|
20241105,170000,433364540,11180,11180,11180,11180,0
|
|
20241105,165900,433364540,11180,11180,11180,11180,0
|
|
20241105,165800,433364540,11180,11180,11180,11180,0
|
|
20241105,165700,433364540,11180,11180,11180,11180,0
|
|
20241105,165600,433364540,11180,11180,11180,11180,0
|
|
20241105,165500,433364540,11180,11180,11180,11180,0
|
|
20241105,165400,433364540,11180,11180,11180,11180,0
|
|
20241105,165300,433364540,11180,11180,11180,11180,0
|
|
20241105,165200,433364540,11180,11180,11180,11180,0
|
|
20241105,165100,433364540,11180,11180,11180,11180,0
|
|
20241105,165000,433364540,11180,11180,11180,11180,0
|
|
20241105,164900,433364540,11180,11180,11180,11180,0
|
|
20241105,164800,433364540,11180,11180,11180,11180,0
|
|
20241105,164700,433364540,11180,11180,11180,11180,0
|
|
20241105,164600,433364540,11180,11180,11180,11180,0
|
|
20241105,164500,433364540,11180,11180,11180,11180,0
|
|
20241105,164400,433364540,11180,11180,11180,11180,0
|
|
20241105,164300,433364540,11180,11180,11180,11180,0
|
|
20241105,164200,433364540,11180,11180,11180,11180,0
|
|
20241105,164100,433364540,11180,11180,11180,11180,0
|
|
20241105,164000,433364540,11180,11180,11180,11180,0
|
|
20241105,163900,433364540,11180,11180,11180,11180,475
|
|
20241105,163800,433364540,11180,11180,11180,11180,0
|
|
20241105,163700,433364540,11180,11180,11180,11180,0
|
|
20241105,163600,433364540,11180,11180,11180,11180,0
|
|
20241105,163500,433364540,11180,11180,11180,11180,0
|
|
20241105,163400,433364540,11180,11180,11180,11180,0
|
|
20241105,163300,433364540,11180,11180,11180,11180,0
|
|
20241105,163200,433364540,11180,11180,11180,11180,0
|
|
20241105,163100,433364540,11180,11180,11180,11180,0
|
|
20241105,163000,433364540,11180,11180,11180,11180,0
|
|
20241105,162900,433364540,11180,11180,11180,11180,0
|
|
20241105,162800,433364540,11180,11180,11180,11180,0
|
|
20241105,162700,433364540,11180,11180,11180,11180,0
|
|
20241105,162600,433364540,11180,11180,11180,11180,0
|
|
20241105,162500,433364540,11180,11180,11180,11180,0
|
|
20241105,162400,433364540,11180,11180,11180,11180,0
|
|
20241105,162300,433364540,11180,11180,11180,11180,0
|
|
20241105,162200,433364540,11180,11180,11180,11180,0
|
|
20241105,162100,433364540,11180,11180,11180,11180,0
|
|
20241105,162000,433364540,11180,11180,11180,11180,0
|
|
20241105,161900,433364540,11180,11180,11180,11180,0
|
|
20241105,161800,433364540,11180,11180,11180,11180,0
|
|
20241105,161700,433364540,11180,11180,11180,11180,0
|
|
20241105,161600,433364540,11180,11180,11180,11180,0
|
|
20241105,161500,433364540,11180,11180,11180,11180,0
|
|
20241105,161400,433364540,11180,11180,11180,11180,0
|
|
20241105,161300,433364540,11180,11180,11180,11180,0
|
|
20241105,161200,433364540,11180,11180,11180,11180,0
|
|
20241105,161100,433364540,11180,11180,11180,11180,0
|
|
20241105,161000,433364540,11180,11180,11180,11180,0
|
|
20241105,160900,433364540,11180,11180,11180,11180,475
|
|
20241105,160800,433364540,11180,11180,11180,11180,0
|
|
20241105,160700,433364540,11180,11180,11180,11180,0
|
|
20241105,160600,433364540,11180,11180,11180,11180,0
|
|
20241105,160500,433364540,11180,11180,11180,11180,0
|
|
20241105,160400,433364540,11180,11180,11180,11180,0
|
|
20241105,160300,433364540,11180,11180,11180,11180,0
|
|
20241105,160200,433364540,11180,11180,11180,11180,0
|
|
20241105,160100,433364540,11180,11180,11180,11180,0
|
|
20241105,160000,433364540,11180,11180,11180,11180,0
|
|
20241105,155900,433364540,11180,11180,11180,11180,0
|
|
20241105,155800,433364540,11180,11180,11180,11180,0
|
|
20241105,155700,433364540,11180,11180,11180,11180,0
|
|
20241105,155600,433364540,11180,11180,11180,11180,0
|
|
20241105,155500,433364540,11180,11180,11180,11180,0
|
|
20241105,155400,433364540,11180,11180,11180,11180,0
|
|
20241105,155300,433364540,11180,11180,11180,11180,0
|
|
20241105,155200,433364540,11180,11180,11180,11180,0
|
|
20241105,155100,433364540,11180,11180,11180,11180,0
|
|
20241105,155000,433364540,11180,11180,11180,11180,0
|
|
20241105,154900,433364540,11180,11180,11180,11180,0
|
|
20241105,154800,433364540,11180,11180,11180,11180,0
|
|
20241105,154700,433364540,11180,11180,11180,11180,0
|
|
20241105,154600,433364540,11180,11180,11180,11180,0
|
|
20241105,154500,433364540,11180,11180,11180,11180,0
|
|
20241105,154400,433364540,11180,11180,11180,11180,0
|
|
20241105,154300,433364540,11180,11180,11180,11180,0
|
|
20241105,154200,433364540,11180,11180,11180,11180,0
|
|
20241105,154100,433364540,11180,11180,11180,11180,0
|
|
20241105,154000,433364540,11180,11180,11180,11180,0
|
|
20241105,153900,433364540,11180,11180,11180,11180,475
|
|
20241105,153800,433364540,11180,11180,11180,11180,0
|
|
20241105,153700,433364540,11180,11180,11180,11180,0
|
|
20241105,153600,433364540,11180,11180,11180,11180,0
|
|
20241105,153500,433364540,11180,11180,11180,11180,0
|
|
20241105,153400,433364540,11180,11180,11180,11180,0
|
|
20241105,153300,433364540,11180,11180,11180,11180,0
|
|
20241105,153200,433364540,11180,11180,11180,11180,0
|
|
20241105,153100,433364540,11180,11180,11180,11180,0
|
|
20241105,153000,433364540,11180,11180,11180,11180,475
|
|
20241105,152900,428054040,11180,11180,11180,11180,0
|
|
20241105,152800,428054040,11180,11180,11180,11180,0
|
|
20241105,152700,428054040,11180,11180,11180,11180,0
|
|
20241105,152600,428054040,11180,11180,11180,11180,0
|
|
20241105,152500,428054040,11180,11180,11180,11180,0
|
|
20241105,152400,428054040,11180,11180,11180,11180,0
|
|
20241105,152300,428054040,11180,11180,11180,11180,0
|
|
20241105,152200,428054040,11180,11180,11180,11180,0
|
|
20241105,152100,428054040,11180,11180,11180,11180,0
|
|
20241105,152000,428054040,11180,11180,11180,11180,0
|
|
20241105,151900,428054040,11180,11200,11230,11180,80
|
|
20241105,151800,427158910,11200,11200,11200,11200,48
|
|
20241105,151700,426621310,11200,11200,11230,11200,285
|
|
20241105,151600,423429250,11200,11210,11230,11200,27
|
|
20241105,151500,423126470,11200,11200,11200,11200,36
|
|
20241105,151400,422723270,11210,11210,11210,11200,213
|
|
20241105,151300,420337550,11210,11200,11210,11200,37
|
|
20241105,151200,419923060,11210,11210,11230,11210,378
|
|
20241105,151100,415685600,11230,11210,11230,11210,39
|
|
20241105,151000,415248310,11230,11220,11230,11210,44
|
|
20241105,150900,414754970,11230,11230,11230,11230,16
|
|
20241105,150800,414575290,11220,11230,11230,11220,5
|
|
20241105,150700,414519150,11220,11220,11220,11220,30
|
|
20241105,150600,414182550,11220,11240,11240,11220,12
|
|
20241105,150500,414047690,11240,11220,11240,11220,3
|
|
20241105,150400,414013990,11240,11240,11240,11220,7
|
|
20241105,150300,413935330,11240,11210,11240,11210,5
|
|
20241105,150200,413879160,11240,11210,11240,11210,4
|
|
20241105,150100,413834230,11240,11240,11240,11240,6
|
|
20241105,150000,413766790,11210,11240,11240,11210,5
|
|
20241105,145900,413710680,11220,11240,11240,11220,4
|
|
20241105,145800,413665740,11240,11240,11240,11220,12
|
|
20241105,145700,413530880,11240,11220,11240,11220,8
|
|
20241105,145600,413440980,11230,11220,11230,11220,101
|
|
20241105,145500,412306760,11230,11200,11230,11200,16
|
|
20241105,145400,412127110,11200,11210,11230,11200,150
|
|
20241105,145300,410445590,11230,11230,11230,11230,10
|
|
20241105,145200,410333290,11210,11230,11230,11210,10
|
|
20241105,145100,410221010,11210,11210,11210,11210,1
|
|
20241105,145000,410209800,11230,11230,11230,11210,6
|
|
20241105,144900,410142440,11220,11210,11220,11210,10
|
|
20241105,144800,410030250,11220,11210,11220,11210,9
|
|
20241105,144700,409929280,11220,11210,11220,11210,8
|
|
20241105,144600,409839530,11220,11210,11220,11210,7
|
|
20241105,144500,409761000,11210,11210,11210,11210,60
|
|
20241105,144400,409088400,11210,11210,11210,11200,8
|
|
20241105,144300,408998730,11200,11200,11200,11200,7
|
|
20241105,144200,408920330,11200,11200,11200,11200,1
|
|
20241105,144100,408909130,11200,11200,11200,11200,665
|
|
20241105,144000,401461130,11200,11200,11200,11200,48
|
|
20241105,143900,400923530,11200,11210,11210,11200,2
|
|
20241105,143800,400901120,11200,11180,11200,11180,446
|
|
20241105,143700,395905940,11200,11200,11200,11200,1
|
|
20241105,143600,395894740,11190,11200,11200,11190,3
|
|
20241105,143500,395861150,11160,11200,11200,11160,3
|
|
20241105,143400,395827590,11160,11160,11160,11160,1
|
|
20241105,143300,395816430,11150,11150,11150,11150,1
|
|
20241105,143200,395805280,11140,11140,11140,11140,1
|
|
20241105,143100,395794140,11140,11140,11140,11140,2
|
|
20241105,143000,395771860,11140,11140,11140,11140,2
|
|
20241105,142900,395749580,11140,11140,11140,11130,193
|
|
20241105,142800,393600280,11140,11140,11140,11140,0
|
|
20241105,142700,393600280,11140,11140,11140,11140,1
|
|
20241105,142600,393589140,11150,11150,11150,11150,9
|
|
20241105,142500,393488790,11150,11180,11180,11140,3003
|
|
20241105,142400,360016400,11190,11190,11190,11180,2001
|
|
20241105,142300,337625220,11190,11190,11190,11190,1
|
|
20241105,142200,337614030,11190,11200,11200,11190,279
|
|
20241105,142100,334490970,11200,11200,11200,11200,1
|
|
20241105,142000,334479770,11200,11230,11230,11200,500
|
|
20241105,141900,328878800,11230,11240,11240,11230,5
|
|
20241105,141800,328822610,11210,11210,11210,11210,1
|
|
20241105,141700,328811400,11210,11220,11220,11210,149
|
|
20241105,141600,327139630,11220,11220,11220,11220,81
|
|
20241105,141500,326230810,11220,11230,11230,11220,13
|
|
20241105,141400,326084830,11240,11230,11240,11230,2
|
|
20241105,141300,326062360,11240,11240,11250,11240,32
|
|
20241105,141200,325702640,11250,11250,11250,11250,3
|
|
20241105,141100,325668890,11250,11250,11250,11240,6
|
|
20241105,141000,325601400,11240,11240,11240,11240,1
|
|
20241105,140900,325590160,11240,11250,11250,11240,3
|
|
20241105,140800,325556420,11230,11230,11230,11230,1
|
|
20241105,140700,325545190,11250,11240,11250,11230,11
|
|
20241105,140600,325421470,11220,11220,11220,11220,1
|
|
20241105,140500,325410250,11250,11250,11250,11220,9
|
|
20241105,140400,325309030,11250,11250,11250,11250,1
|
|
20241105,140300,325297780,11250,11230,11250,11210,103
|
|
20241105,140200,324142770,11210,11210,11210,11210,1
|
|
20241105,140100,324131560,11210,11210,11210,11210,1
|
|
20241105,140000,324120350,11210,11210,11210,11210,1
|
|
20241105,135900,324109140,11210,11210,11210,11210,1
|
|
20241105,135800,324097930,11210,11210,11210,11210,1
|
|
20241105,135700,324086720,11210,11230,11230,11210,43
|
|
20241105,135600,323604330,11250,11260,11260,11250,124
|
|
20241105,135500,322208240,11260,11260,11260,11260,1
|
|
20241105,135400,322196980,11260,11260,11260,11260,1
|
|
20241105,135300,322185720,11260,11260,11260,11260,1
|
|
20241105,135200,322174460,11270,11280,11280,11270,153
|
|
20241105,135100,320448630,11270,11270,11270,11270,1
|
|
20241105,135000,320437360,11280,11260,11280,11260,3
|
|
20241105,134900,320403540,11280,11280,11280,11270,5
|
|
20241105,134800,320347160,11280,11250,11280,11250,21
|
|
20241105,134700,320110540,11250,11250,11250,11250,2
|
|
20241105,134600,320088040,11250,11250,11250,11250,1
|
|
20241105,134500,320076790,11230,11230,11230,11230,1
|
|
20241105,134400,320065560,11230,11230,11230,11230,1
|
|
20241105,134300,320054330,11250,11250,11250,11250,1
|
|
20241105,134200,320043080,11250,11210,11250,11210,4
|
|
20241105,134100,319998140,11210,11210,11210,11210,1
|
|
20241105,134000,319986930,11210,11210,11210,11210,6
|
|
20241105,133900,319919670,11210,11210,11210,11210,0
|
|
20241105,133800,319919670,11210,11210,11210,11210,1
|
|
20241105,133700,319908460,11200,11200,11200,11200,1
|
|
20241105,133600,319897260,11200,11260,11260,11200,801
|
|
20241105,133500,310915660,11260,11260,11260,11260,1
|
|
20241105,133400,310904400,11270,11260,11270,11260,3
|
|
20241105,133300,310870600,11260,11260,11260,11260,1
|
|
20241105,133200,310859340,11270,11270,11270,11260,3
|
|
20241105,133100,310825540,11270,11270,11270,11270,2
|
|
20241105,133000,310803000,11260,11270,11270,11260,2
|
|
20241105,132900,310780470,11260,11260,11260,11260,1
|
|
20241105,132800,310769210,11270,11260,11270,11260,8
|
|
20241105,132700,310679110,11240,11240,11240,11240,1
|
|
20241105,132600,310667870,11240,11240,11240,11240,1
|
|
20241105,132500,310656630,11260,11240,11260,11240,4
|
|
20241105,132400,310611610,11260,11240,11260,11240,3
|
|
20241105,132300,310577850,11240,11240,11240,11240,0
|
|
20241105,132200,310577850,11240,11240,11240,11240,1
|
|
20241105,132100,310566610,11240,11260,11260,11240,3
|
|
20241105,132000,310532850,11240,11240,11240,11240,1
|
|
20241105,131900,310521610,11240,11250,11250,11240,83
|
|
20241105,131800,309588270,11230,11230,11230,11230,1
|
|
20241105,131700,309577040,11230,11230,11230,11230,1
|
|
20241105,131600,309565810,11230,11230,11230,11230,1
|
|
20241105,131500,309554580,11220,11220,11220,11220,0
|
|
20241105,131400,309554580,11220,11240,11240,11220,388
|
|
20241105,131300,305193480,11240,11240,11240,11240,1
|
|
20241105,131200,305182240,11240,11240,11240,11240,1
|
|
20241105,131100,305171000,11240,11240,11240,11240,1
|
|
20241105,131000,305159760,11240,11260,11260,11230,372
|
|
20241105,130900,300980200,11230,11290,11290,11230,250
|
|
20241105,130800,298170510,11290,11320,11320,11290,627
|
|
20241105,130700,291079790,11320,11330,11330,11320,41
|
|
20241105,130600,290615520,11330,11330,11330,11330,0
|
|
20241105,130500,290615520,11330,11330,11330,11330,1
|
|
20241105,130400,290604190,11330,11350,11350,11330,7
|
|
20241105,130300,290524760,11350,11330,11350,11320,13
|
|
20241105,130200,290377420,11330,11340,11340,11320,42
|
|
20241105,130100,289901550,11350,11340,11350,11340,8
|
|
20241105,130000,289810760,11340,11340,11340,11340,1
|
|
20241105,125900,289799420,11350,11350,11350,11350,1
|
|
20241105,125800,289788070,11360,11360,11360,11360,8
|
|
20241105,125700,289697190,11360,11340,11360,11340,4
|
|
20241105,125600,289651780,11320,11320,11320,11320,1
|
|
20241105,125500,289640460,11320,11320,11320,11320,1
|
|
20241105,125400,289629140,11320,11320,11320,11320,1
|
|
20241105,125300,289617820,11320,11320,11320,11320,1
|
|
20241105,125200,289606500,11320,11320,11320,11320,1
|
|
20241105,125100,289595180,11330,11330,11330,11330,10
|
|
20241105,125000,289481880,11330,11330,11330,11330,0
|
|
20241105,124900,289481880,11330,11350,11350,11330,142
|
|
20241105,124800,287870540,11360,11360,11360,11360,7
|
|
20241105,124700,287791020,11360,11360,11360,11360,1
|
|
20241105,124600,287779660,11370,11370,11370,11370,1
|
|
20241105,124500,287768290,11370,11370,11370,11370,1
|
|
20241105,124400,287756920,11370,11380,11380,11370,2
|
|
20241105,124300,287734170,11380,11380,11380,11370,6
|
|
20241105,124200,287665900,11380,11380,11380,11380,16
|
|
20241105,124100,287483820,11360,11360,11360,11360,1
|
|
20241105,124000,287472460,11360,11380,11380,11360,4
|
|
20241105,123900,287426960,11370,11370,11380,11360,61
|
|
20241105,123800,286733360,11370,11370,11370,11360,15
|
|
20241105,123700,286562820,11370,11370,11370,11360,8
|
|
20241105,123600,286471870,11370,11360,11370,11360,4
|
|
20241105,123500,286426400,11370,11370,11370,11350,9
|
|
20241105,123400,286324090,11370,11360,11370,11360,42
|
|
20241105,123300,285846910,11350,11350,11350,11350,1
|
|
20241105,123200,285835560,11350,11350,11350,11350,1
|
|
20241105,123100,285824210,11350,11350,11350,11350,1
|
|
20241105,123000,285812860,11350,11360,11360,11350,4
|
|
20241105,122900,285767430,11350,11350,11350,11350,1
|
|
20241105,122800,285756080,11360,11360,11360,11350,14
|
|
20241105,122700,285597050,11360,11340,11360,11340,52
|
|
20241105,122600,285006840,11340,11340,11340,11340,25
|
|
20241105,122500,284723340,11340,11340,11340,11340,1
|
|
20241105,122400,284712000,11340,11350,11350,11340,21
|
|
20241105,122300,284473660,11350,11350,11350,11340,12
|
|
20241105,122200,284337470,11340,11330,11340,11330,82
|
|
20241105,122100,283407680,11330,11330,11330,11320,12
|
|
20241105,122000,283271730,11320,11320,11320,11320,1
|
|
20241105,121900,283260410,11320,11320,11320,11320,1
|
|
20241105,121800,283249090,11320,11320,11320,11320,2
|
|
20241105,121700,283226450,11330,11330,11330,11330,11
|
|
20241105,121600,283101820,11320,11320,11320,11320,1
|
|
20241105,121500,283090500,11320,11330,11330,11320,17
|
|
20241105,121400,282897900,11330,11330,11330,11320,15
|
|
20241105,121300,282727960,11330,11330,11330,11330,19
|
|
20241105,121200,282512690,11330,11330,11330,11330,24
|
|
20241105,121100,282240770,11330,11320,11330,11320,14
|
|
20241105,121000,282082230,11320,11320,11320,11320,4
|
|
20241105,120900,282036950,11320,11280,11320,11280,150
|
|
20241105,120800,280341640,11280,11280,11280,11280,1
|
|
20241105,120700,280330360,11310,11310,11310,11310,24
|
|
20241105,120600,280058920,11310,11310,11310,11310,2
|
|
20241105,120500,280036300,11300,11300,11300,11300,262
|
|
20241105,120400,277075700,11290,11290,11290,11290,0
|
|
20241105,120300,277075700,11290,11290,11290,11290,56
|
|
20241105,120200,276443460,11290,11290,11290,11290,17
|
|
20241105,120100,276251530,11290,11290,11290,11290,3
|
|
20241105,120000,276217660,11290,11290,11290,11290,0
|
|
20241105,115900,276217660,11290,11290,11290,11290,2
|
|
20241105,115800,276195080,11290,11290,11290,11290,7
|
|
20241105,115700,276116050,11290,11290,11290,11290,0
|
|
20241105,115600,276116050,11290,11290,11290,11290,0
|
|
20241105,115500,276116050,11290,11290,11290,11290,0
|
|
20241105,115400,276116050,11290,11290,11290,11290,0
|
|
20241105,115300,276116050,11290,11290,11290,11290,0
|
|
20241105,115200,276116050,11290,11290,11290,11290,0
|
|
20241105,115100,276116050,11290,11290,11290,11290,0
|
|
20241105,115000,276116050,11290,11220,11290,11220,118
|
|
20241105,114900,274790830,11200,11250,11250,11200,500
|
|
20241105,114800,269185360,11310,11310,11310,11310,0
|
|
20241105,114700,269185360,11310,11310,11310,11310,0
|
|
20241105,114600,269185360,11310,11310,11310,11310,0
|
|
20241105,114500,269185360,11310,11310,11310,11310,0
|
|
20241105,114400,269185360,11310,11310,11310,11310,0
|
|
20241105,114300,269185360,11310,11310,11310,11310,0
|
|
20241105,114200,269185360,11310,11310,11310,11310,0
|
|
20241105,114100,269185360,11310,11310,11310,11310,10
|
|
20241105,114000,269072260,11310,11310,11310,11310,0
|
|
20241105,113900,269072260,11310,11300,11310,11240,33
|
|
20241105,113800,268700830,11310,11310,11310,11310,0
|
|
20241105,113700,268700830,11310,11310,11310,11310,1
|
|
20241105,113600,268689520,11320,11320,11320,11320,1
|
|
20241105,113500,268678200,11250,11250,11250,11250,0
|
|
20241105,113400,268678200,11250,11250,11250,11250,31
|
|
20241105,113300,268329450,11240,11340,11340,11240,832
|
|
20241105,113200,258940540,11340,11350,11350,11340,182
|
|
20241105,113100,256874850,11380,11380,11380,11380,0
|
|
20241105,113000,256874850,11380,11380,11380,11380,0
|
|
20241105,112900,256874850,11380,11380,11380,11380,30
|
|
20241105,112800,256533450,11380,11380,11380,11380,3
|
|
20241105,112700,256499310,11390,11390,11390,11390,2
|
|
20241105,112600,256476530,11380,11370,11380,11370,547
|
|
20241105,112500,250252170,11370,11370,11370,11370,500
|
|
20241105,112400,244567170,11370,11370,11370,11370,0
|
|
20241105,112300,244567170,11370,11370,11370,11370,0
|
|
20241105,112200,244567170,11370,11370,11370,11370,0
|
|
20241105,112100,244567170,11370,11370,11370,11370,2
|
|
20241105,112000,244544430,11370,11350,11370,11350,7
|
|
20241105,111900,244464870,11370,11360,11370,11360,2
|
|
20241105,111800,244442140,11370,11370,11370,11370,0
|
|
20241105,111700,244442140,11370,11370,11370,11370,0
|
|
20241105,111600,244442140,11370,11370,11370,11370,102
|
|
20241105,111500,243282400,11380,11380,11380,11340,32
|
|
20241105,111400,242919270,11390,11380,11390,11380,16
|
|
20241105,111300,242737050,11400,11370,11400,11370,200
|
|
20241105,111200,240459480,11370,11370,11370,11370,0
|
|
20241105,111100,240459480,11370,11370,11370,11370,0
|
|
20241105,111000,240459480,11370,11380,11380,11370,3
|
|
20241105,110900,240425350,11370,11370,11370,11370,1
|
|
20241105,110800,240413980,11380,11380,11380,11380,0
|
|
20241105,110700,240413980,11380,11370,11380,11370,2
|
|
20241105,110600,240391230,11380,11370,11380,11370,3
|
|
20241105,110500,240357100,11380,11370,11380,11370,3
|
|
20241105,110400,240322970,11350,11350,11350,11350,0
|
|
20241105,110300,240322970,11350,11350,11350,11350,0
|
|
20241105,110200,240322970,11350,11360,11360,11350,4
|
|
20241105,110100,240277560,11380,11390,11390,11380,9
|
|
20241105,110000,240175060,11390,11390,11390,11390,2
|
|
20241105,105900,240152280,11390,11360,11390,11360,10
|
|
20241105,105800,240038500,11370,11360,11370,11360,2
|
|
20241105,105700,240015770,11310,11310,11310,11310,0
|
|
20241105,105600,240015770,11310,11310,11310,11310,19
|
|
20241105,105500,239800880,11340,11360,11360,11340,17
|
|
20241105,105400,239607820,11390,11390,11390,11390,0
|
|
20241105,105300,239607820,11390,11390,11390,11390,0
|
|
20241105,105200,239607820,11390,11390,11390,11390,2
|
|
20241105,105100,239585040,11390,11390,11390,11390,1
|
|
20241105,105000,239573650,11400,11390,11400,11390,314
|
|
20241105,104900,235997170,11400,11400,11400,11400,21
|
|
20241105,104800,235757770,11400,11390,11400,11390,469
|
|
20241105,104700,230411770,11390,11390,11390,11390,0
|
|
20241105,104600,230411770,11390,11390,11390,11390,0
|
|
20241105,104500,230411770,11390,11390,11390,11390,2
|
|
20241105,104400,230388990,11390,11370,11390,11360,364
|
|
20241105,104300,226245850,11380,11380,11380,11380,0
|
|
20241105,104200,226245850,11380,11370,11380,11370,9
|
|
20241105,104100,226143470,11360,11380,11380,11360,19
|
|
20241105,104000,225927610,11380,11380,11380,11380,0
|
|
20241105,103900,225927610,11380,11360,11380,11360,51
|
|
20241105,103800,225347470,11350,11330,11350,11330,22
|
|
20241105,103700,225097840,11330,11300,11330,11300,326
|
|
20241105,103600,221409030,11290,11290,11290,11290,59
|
|
20241105,103500,220742920,11290,11290,11290,11290,0
|
|
20241105,103400,220742920,11290,11290,11290,11290,0
|
|
20241105,103300,220742920,11290,11260,11290,11250,71
|
|
20241105,103200,219944070,11270,11280,11280,11270,2
|
|
20241105,103100,219921520,11290,11290,11290,11290,2
|
|
20241105,103000,219898940,11280,11260,11280,11260,3
|
|
20241105,102900,219865130,11230,11230,11230,11230,0
|
|
20241105,102800,219865130,11230,11230,11230,11230,10
|
|
20241105,102700,219752830,11230,11230,11230,11230,981
|
|
20241105,102600,208736200,11230,11240,11240,11230,500
|
|
20241105,102500,203121060,11240,11240,11240,11240,0
|
|
20241105,102400,203121060,11240,11260,11260,11240,155
|
|
20241105,102300,201377800,11270,11290,11290,11270,8
|
|
20241105,102200,201287510,11300,11300,11300,11300,0
|
|
20241105,102100,201287510,11300,11300,11300,11300,1
|
|
20241105,102000,201276210,11310,11310,11310,11310,0
|
|
20241105,101900,201276210,11310,11300,11310,11300,2
|
|
20241105,101800,201253600,11260,11260,11260,11260,52
|
|
20241105,101700,200668080,11260,11260,11260,11260,5
|
|
20241105,101600,200611780,11260,11260,11260,11260,50
|
|
20241105,101500,200048780,11260,11260,11260,11260,20
|
|
20241105,101400,199823580,11270,11270,11270,11270,32
|
|
20241105,101300,199462940,11270,11270,11270,11270,0
|
|
20241105,101200,199462940,11270,11310,11320,11270,63
|
|
20241105,101100,198752790,11320,11310,11320,11310,2
|
|
20241105,101000,198730160,11270,11310,11310,11270,71
|
|
20241105,100900,197929850,11320,11320,11320,11320,361
|
|
20241105,100800,193843330,11320,11320,11330,11320,14
|
|
20241105,100700,193684820,11320,11320,11320,11320,0
|
|
20241105,100600,193684820,11320,11330,11330,11320,121
|
|
20241105,100500,192315060,11320,11320,11320,11320,412
|
|
20241105,100400,187651220,11330,11320,11330,11320,2
|
|
20241105,100300,187628570,11320,11320,11320,11320,1
|
|
20241105,100200,187617250,11340,11340,11340,11340,0
|
|
20241105,100100,187617250,11340,11340,11340,11330,5
|
|
20241105,100000,187560570,11270,11270,11270,11270,181
|
|
20241105,095900,185520700,11340,11340,11340,11340,1
|
|
20241105,095800,185509360,11370,11370,11370,11370,0
|
|
20241105,095700,185509360,11370,11370,11380,11370,380
|
|
20241105,095600,181188700,11370,11400,11420,11210,2909
|
|
20241105,095500,148483340,11390,11390,11390,11390,38
|
|
20241105,095400,148050520,11390,11390,11390,11390,3
|
|
20241105,095300,148016350,11380,11380,11380,11380,77
|
|
20241105,095200,147140090,11390,11410,11410,11390,419
|
|
20241105,095100,142364230,11440,11440,11440,11440,0
|
|
20241105,095000,142364230,11440,11450,11450,11440,272
|
|
20241105,094900,139249840,11450,11440,11460,11440,743
|
|
20241105,094800,130743720,11430,11430,11440,11420,7
|
|
20241105,094700,130663690,11450,11450,11450,11450,0
|
|
20241105,094600,130663690,11450,11450,11450,11450,0
|
|
20241105,094500,130663690,11450,11450,11450,11450,164
|
|
20241105,094400,128785890,11450,11440,11450,11440,283
|
|
20241105,094300,125545560,11440,11440,11440,11440,1
|
|
20241105,094200,125534120,11450,11420,11450,11420,600
|
|
20241105,094100,118667370,11420,11450,11450,11420,11
|
|
20241105,094000,118541720,11490,11460,11490,11420,399
|
|
20241105,093900,113975750,11460,11480,11500,11460,1115
|
|
20241105,093800,101182960,11480,11470,11480,11470,44
|
|
20241105,093700,100677970,11470,11450,11470,11420,947
|
|
20241105,093600,89828070,11450,11430,11450,11420,133
|
|
20241105,093500,88307270,11420,11420,11420,11420,180
|
|
20241105,093400,86251670,11430,11410,11430,11410,548
|
|
20241105,093300,79993720,11410,11410,11420,11410,287
|
|
20241105,093200,76718570,11410,11280,11410,11280,523
|
|
20241105,093100,70768770,11360,11350,11360,11350,97
|
|
20241105,093000,69667780,11350,11260,11350,11260,201
|
|
20241105,092900,67400420,11320,11320,11320,11320,11
|
|
20241105,092800,67275900,11320,11320,11340,11320,174
|
|
20241105,092700,65305190,11310,11220,11310,11220,84
|
|
20241105,092600,64355960,11300,11240,11300,11240,1701
|
|
20241105,092500,45137390,11240,11240,11240,11240,2
|
|
20241105,092400,45114910,11240,11240,11260,11240,39
|
|
20241105,092300,44676520,11240,11270,11270,11240,53
|
|
20241105,092200,44080720,11260,11240,11260,11240,37
|
|
20241105,092100,43664820,11240,11230,11260,11230,1069
|
|
20241105,092000,31648380,11230,11230,11230,11230,17
|
|
20241105,091900,31457470,11240,11200,11240,11200,17
|
|
20241105,091800,31266690,11160,11160,11160,11160,0
|
|
20241105,091700,31266690,11160,11190,11200,11160,52
|
|
20241105,091600,30684670,11220,11220,11220,11220,0
|
|
20241105,091500,30684670,11220,11220,11220,11220,0
|
|
20241105,091400,30684670,11220,11220,11220,11220,0
|
|
20241105,091300,30684670,11220,11220,11220,11220,120
|
|
20241105,091200,29338270,11230,11230,11230,11230,2
|
|
20241105,091100,29315810,11250,11250,11250,11250,0
|
|
20241105,091000,29315810,11250,11250,11250,11250,0
|
|
20241105,090900,29315810,11250,11230,11280,11150,952
|
|
20241105,090800,18633300,11220,11220,11220,11220,539
|
|
20241105,090700,12585720,11190,11150,11210,11130,420
|
|
20241105,090600,7902030,11190,11180,11190,11180,7
|
|
20241105,090500,7823710,11170,11170,11170,11170,0
|
|
20241105,090400,7823710,11170,11130,11170,11130,85
|
|
20241105,090300,6877590,11130,11100,11130,11100,142
|
|
20241105,090200,5297190,11100,11100,11100,11100,50
|
|
20241105,090100,4742190,11100,11110,11110,11100,10
|
|
20241105,090000,4631180,11130,11130,11130,11130,361
|