723 lines
35 KiB
CSV
723 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,210000,1388809180,4540,4540,4540,4540,3398
|
|
20241111,205900,1388809180,4540,4540,4540,4540,0
|
|
20241111,205800,1388809180,4540,4540,4540,4540,0
|
|
20241111,205700,1388809180,4540,4540,4540,4540,0
|
|
20241111,205600,1388809180,4540,4540,4540,4540,0
|
|
20241111,205500,1388809180,4540,4540,4540,4540,0
|
|
20241111,205400,1388809180,4540,4540,4540,4540,0
|
|
20241111,205300,1388809180,4540,4540,4540,4540,0
|
|
20241111,205200,1388809180,4540,4540,4540,4540,0
|
|
20241111,205100,1388809180,4540,4540,4540,4540,0
|
|
20241111,205000,1388809180,4540,4540,4540,4540,0
|
|
20241111,204900,1388809180,4540,4540,4540,4540,0
|
|
20241111,204800,1388809180,4540,4540,4540,4540,0
|
|
20241111,204700,1388809180,4540,4540,4540,4540,0
|
|
20241111,204600,1388809180,4540,4540,4540,4540,0
|
|
20241111,204500,1388809180,4540,4540,4540,4540,0
|
|
20241111,204400,1388809180,4540,4540,4540,4540,0
|
|
20241111,204300,1388809180,4540,4540,4540,4540,0
|
|
20241111,204200,1388809180,4540,4540,4540,4540,0
|
|
20241111,204100,1388809180,4540,4540,4540,4540,0
|
|
20241111,204000,1388809180,4540,4540,4540,4540,0
|
|
20241111,203900,1388809180,4540,4540,4540,4540,0
|
|
20241111,203800,1388809180,4540,4540,4540,4540,0
|
|
20241111,203700,1388809180,4540,4540,4540,4540,0
|
|
20241111,203600,1388809180,4540,4540,4540,4540,0
|
|
20241111,203500,1388809180,4540,4540,4540,4540,0
|
|
20241111,203400,1388809180,4540,4540,4540,4540,0
|
|
20241111,203300,1388809180,4540,4540,4540,4540,0
|
|
20241111,203200,1388809180,4540,4540,4540,4540,0
|
|
20241111,203100,1388809180,4540,4540,4540,4540,0
|
|
20241111,203000,1388809180,4540,4540,4540,4540,3398
|
|
20241111,202900,1388809180,4540,4540,4540,4540,0
|
|
20241111,202800,1388809180,4540,4540,4540,4540,0
|
|
20241111,202700,1388809180,4540,4540,4540,4540,0
|
|
20241111,202600,1388809180,4540,4540,4540,4540,0
|
|
20241111,202500,1388809180,4540,4540,4540,4540,0
|
|
20241111,202400,1388809180,4540,4540,4540,4540,0
|
|
20241111,202300,1388809180,4540,4540,4540,4540,0
|
|
20241111,202200,1388809180,4540,4540,4540,4540,0
|
|
20241111,202100,1388809180,4540,4540,4540,4540,0
|
|
20241111,202000,1388809180,4540,4540,4540,4540,0
|
|
20241111,201900,1388809180,4540,4540,4540,4540,0
|
|
20241111,201800,1388809180,4540,4540,4540,4540,0
|
|
20241111,201700,1388809180,4540,4540,4540,4540,0
|
|
20241111,201600,1388809180,4540,4540,4540,4540,0
|
|
20241111,201500,1388809180,4540,4540,4540,4540,0
|
|
20241111,201400,1388809180,4540,4540,4540,4540,0
|
|
20241111,201300,1388809180,4540,4540,4540,4540,0
|
|
20241111,201200,1388809180,4540,4540,4540,4540,0
|
|
20241111,201100,1388809180,4540,4540,4540,4540,0
|
|
20241111,201000,1388809180,4540,4540,4540,4540,0
|
|
20241111,200900,1388809180,4540,4540,4540,4540,0
|
|
20241111,200800,1388809180,4540,4540,4540,4540,0
|
|
20241111,200700,1388809180,4540,4540,4540,4540,0
|
|
20241111,200600,1388809180,4540,4540,4540,4540,0
|
|
20241111,200500,1388809180,4540,4540,4540,4540,0
|
|
20241111,200400,1388809180,4540,4540,4540,4540,0
|
|
20241111,200300,1388809180,4540,4540,4540,4540,0
|
|
20241111,200200,1388809180,4540,4540,4540,4540,0
|
|
20241111,200100,1388809180,4540,4540,4540,4540,0
|
|
20241111,200000,1388809180,4540,4540,4540,4540,3398
|
|
20241111,195900,1388809180,4540,4540,4540,4540,0
|
|
20241111,195800,1388809180,4540,4540,4540,4540,0
|
|
20241111,195700,1388809180,4540,4540,4540,4540,0
|
|
20241111,195600,1388809180,4540,4540,4540,4540,0
|
|
20241111,195500,1388809180,4540,4540,4540,4540,0
|
|
20241111,195400,1388809180,4540,4540,4540,4540,0
|
|
20241111,195300,1388809180,4540,4540,4540,4540,0
|
|
20241111,195200,1388809180,4540,4540,4540,4540,0
|
|
20241111,195100,1388809180,4540,4540,4540,4540,0
|
|
20241111,195000,1388809180,4540,4540,4540,4540,0
|
|
20241111,194900,1388809180,4540,4540,4540,4540,0
|
|
20241111,194800,1388809180,4540,4540,4540,4540,0
|
|
20241111,194700,1388809180,4540,4540,4540,4540,0
|
|
20241111,194600,1388809180,4540,4540,4540,4540,0
|
|
20241111,194500,1388809180,4540,4540,4540,4540,0
|
|
20241111,194400,1388809180,4540,4540,4540,4540,0
|
|
20241111,194300,1388809180,4540,4540,4540,4540,0
|
|
20241111,194200,1388809180,4540,4540,4540,4540,0
|
|
20241111,194100,1388809180,4540,4540,4540,4540,0
|
|
20241111,194000,1388809180,4540,4540,4540,4540,0
|
|
20241111,193900,1388809180,4540,4540,4540,4540,0
|
|
20241111,193800,1388809180,4540,4540,4540,4540,0
|
|
20241111,193700,1388809180,4540,4540,4540,4540,0
|
|
20241111,193600,1388809180,4540,4540,4540,4540,0
|
|
20241111,193500,1388809180,4540,4540,4540,4540,0
|
|
20241111,193400,1388809180,4540,4540,4540,4540,0
|
|
20241111,193300,1388809180,4540,4540,4540,4540,0
|
|
20241111,193200,1388809180,4540,4540,4540,4540,0
|
|
20241111,193100,1388809180,4540,4540,4540,4540,0
|
|
20241111,193000,1388809180,4540,4540,4540,4540,3398
|
|
20241111,192900,1388809180,4540,4540,4540,4540,0
|
|
20241111,192800,1388809180,4540,4540,4540,4540,0
|
|
20241111,192700,1388809180,4540,4540,4540,4540,0
|
|
20241111,192600,1388809180,4540,4540,4540,4540,0
|
|
20241111,192500,1388809180,4540,4540,4540,4540,0
|
|
20241111,192400,1388809180,4540,4540,4540,4540,0
|
|
20241111,192300,1388809180,4540,4540,4540,4540,0
|
|
20241111,192200,1388809180,4540,4540,4540,4540,0
|
|
20241111,192100,1388809180,4540,4540,4540,4540,0
|
|
20241111,192000,1388809180,4540,4540,4540,4540,0
|
|
20241111,191900,1388809180,4540,4540,4540,4540,0
|
|
20241111,191800,1388809180,4540,4540,4540,4540,0
|
|
20241111,191700,1388809180,4540,4540,4540,4540,0
|
|
20241111,191600,1388809180,4540,4540,4540,4540,0
|
|
20241111,191500,1388809180,4540,4540,4540,4540,0
|
|
20241111,191400,1388809180,4540,4540,4540,4540,0
|
|
20241111,191300,1388809180,4540,4540,4540,4540,0
|
|
20241111,191200,1388809180,4540,4540,4540,4540,0
|
|
20241111,191100,1388809180,4540,4540,4540,4540,0
|
|
20241111,191000,1388809180,4540,4540,4540,4540,0
|
|
20241111,190900,1388809180,4540,4540,4540,4540,0
|
|
20241111,190800,1388809180,4540,4540,4540,4540,0
|
|
20241111,190700,1388809180,4540,4540,4540,4540,0
|
|
20241111,190600,1388809180,4540,4540,4540,4540,0
|
|
20241111,190500,1388809180,4540,4540,4540,4540,0
|
|
20241111,190400,1388809180,4540,4540,4540,4540,0
|
|
20241111,190300,1388809180,4540,4540,4540,4540,0
|
|
20241111,190200,1388809180,4540,4540,4540,4540,0
|
|
20241111,190100,1388809180,4540,4540,4540,4540,0
|
|
20241111,190000,1388809180,4540,4540,4540,4540,3398
|
|
20241111,185900,1388809180,4540,4540,4540,4540,0
|
|
20241111,185800,1388809180,4540,4540,4540,4540,0
|
|
20241111,185700,1388809180,4540,4540,4540,4540,0
|
|
20241111,185600,1388809180,4540,4540,4540,4540,0
|
|
20241111,185500,1388809180,4540,4540,4540,4540,0
|
|
20241111,185400,1388809180,4540,4540,4540,4540,0
|
|
20241111,185300,1388809180,4540,4540,4540,4540,0
|
|
20241111,185200,1388809180,4540,4540,4540,4540,0
|
|
20241111,185100,1388809180,4540,4540,4540,4540,0
|
|
20241111,185000,1388809180,4540,4540,4540,4540,0
|
|
20241111,184900,1388809180,4540,4540,4540,4540,0
|
|
20241111,184800,1388809180,4540,4540,4540,4540,0
|
|
20241111,184700,1388809180,4540,4540,4540,4540,0
|
|
20241111,184600,1388809180,4540,4540,4540,4540,0
|
|
20241111,184500,1388809180,4540,4540,4540,4540,0
|
|
20241111,184400,1388809180,4540,4540,4540,4540,0
|
|
20241111,184300,1388809180,4540,4540,4540,4540,0
|
|
20241111,184200,1388809180,4540,4540,4540,4540,0
|
|
20241111,184100,1388809180,4540,4540,4540,4540,0
|
|
20241111,184000,1388809180,4540,4540,4540,4540,0
|
|
20241111,183900,1388809180,4540,4540,4540,4540,0
|
|
20241111,183800,1388809180,4540,4540,4540,4540,0
|
|
20241111,183700,1388809180,4540,4540,4540,4540,0
|
|
20241111,183600,1388809180,4540,4540,4540,4540,0
|
|
20241111,183500,1388809180,4540,4540,4540,4540,0
|
|
20241111,183400,1388809180,4540,4540,4540,4540,0
|
|
20241111,183300,1388809180,4540,4540,4540,4540,0
|
|
20241111,183200,1388809180,4540,4540,4540,4540,0
|
|
20241111,183100,1388809180,4540,4540,4540,4540,0
|
|
20241111,183000,1388809180,4540,4540,4540,4540,3398
|
|
20241111,182900,1388809180,4540,4540,4540,4540,0
|
|
20241111,182800,1388809180,4540,4540,4540,4540,0
|
|
20241111,182700,1388809180,4540,4540,4540,4540,0
|
|
20241111,182600,1388809180,4540,4540,4540,4540,0
|
|
20241111,182500,1388809180,4540,4540,4540,4540,0
|
|
20241111,182400,1388809180,4540,4540,4540,4540,0
|
|
20241111,182300,1388809180,4540,4540,4540,4540,0
|
|
20241111,182200,1388809180,4540,4540,4540,4540,0
|
|
20241111,182100,1388809180,4540,4540,4540,4540,0
|
|
20241111,182000,1388809180,4540,4540,4540,4540,0
|
|
20241111,181900,1388809180,4540,4540,4540,4540,0
|
|
20241111,181800,1388809180,4540,4540,4540,4540,0
|
|
20241111,181700,1388809180,4540,4540,4540,4540,0
|
|
20241111,181600,1388809180,4540,4540,4540,4540,0
|
|
20241111,181500,1388809180,4540,4540,4540,4540,0
|
|
20241111,181400,1388809180,4540,4540,4540,4540,0
|
|
20241111,181300,1388809180,4540,4540,4540,4540,0
|
|
20241111,181200,1388809180,4540,4540,4540,4540,0
|
|
20241111,181100,1388809180,4540,4540,4540,4540,0
|
|
20241111,181000,1388809180,4540,4540,4540,4540,0
|
|
20241111,180900,1388809180,4540,4540,4540,4540,0
|
|
20241111,180800,1388809180,4540,4540,4540,4540,0
|
|
20241111,180700,1388809180,4540,4540,4540,4540,0
|
|
20241111,180600,1388809180,4540,4540,4540,4540,0
|
|
20241111,180500,1388809180,4540,4540,4540,4540,0
|
|
20241111,180400,1388809180,4540,4540,4540,4540,0
|
|
20241111,180300,1388809180,4540,4540,4540,4540,0
|
|
20241111,180200,1388809180,4540,4540,4540,4540,0
|
|
20241111,180100,1388809180,4540,4540,4540,4540,0
|
|
20241111,180000,1388809180,4540,4540,4540,4540,3398
|
|
20241111,175900,1388809180,4540,4540,4540,4540,0
|
|
20241111,175800,1388809180,4540,4540,4540,4540,0
|
|
20241111,175700,1388809180,4540,4540,4540,4540,0
|
|
20241111,175600,1388809180,4540,4540,4540,4540,0
|
|
20241111,175500,1388809180,4540,4540,4540,4540,0
|
|
20241111,175400,1388809180,4540,4540,4540,4540,0
|
|
20241111,175300,1388809180,4540,4540,4540,4540,0
|
|
20241111,175200,1388809180,4540,4540,4540,4540,0
|
|
20241111,175100,1388809180,4540,4540,4540,4540,0
|
|
20241111,175000,1388809180,4540,4540,4540,4540,0
|
|
20241111,174900,1388809180,4540,4540,4540,4540,0
|
|
20241111,174800,1388809180,4540,4540,4540,4540,0
|
|
20241111,174700,1388809180,4540,4540,4540,4540,0
|
|
20241111,174600,1388809180,4540,4540,4540,4540,0
|
|
20241111,174500,1388809180,4540,4540,4540,4540,0
|
|
20241111,174400,1388809180,4540,4540,4540,4540,0
|
|
20241111,174300,1388809180,4540,4540,4540,4540,0
|
|
20241111,174200,1388809180,4540,4540,4540,4540,0
|
|
20241111,174100,1388809180,4540,4540,4540,4540,0
|
|
20241111,174000,1388809180,4540,4540,4540,4540,0
|
|
20241111,173900,1388809180,4540,4540,4540,4540,0
|
|
20241111,173800,1388809180,4540,4540,4540,4540,0
|
|
20241111,173700,1388809180,4540,4540,4540,4540,0
|
|
20241111,173600,1388809180,4540,4540,4540,4540,0
|
|
20241111,173500,1388809180,4540,4540,4540,4540,0
|
|
20241111,173400,1388809180,4540,4540,4540,4540,0
|
|
20241111,173300,1388809180,4540,4540,4540,4540,0
|
|
20241111,173200,1388809180,4540,4540,4540,4540,0
|
|
20241111,173100,1388809180,4540,4540,4540,4540,0
|
|
20241111,173000,1388809180,4540,4540,4540,4540,3398
|
|
20241111,172900,1388809180,4540,4540,4540,4540,0
|
|
20241111,172800,1388809180,4540,4540,4540,4540,0
|
|
20241111,172700,1388809180,4540,4540,4540,4540,0
|
|
20241111,172600,1388809180,4540,4540,4540,4540,0
|
|
20241111,172500,1388809180,4540,4540,4540,4540,0
|
|
20241111,172400,1388809180,4540,4540,4540,4540,0
|
|
20241111,172300,1388809180,4540,4540,4540,4540,0
|
|
20241111,172200,1388809180,4540,4540,4540,4540,0
|
|
20241111,172100,1388809180,4540,4540,4540,4540,0
|
|
20241111,172000,1388809180,4540,4540,4540,4540,0
|
|
20241111,171900,1388809180,4540,4540,4540,4540,0
|
|
20241111,171800,1388809180,4540,4540,4540,4540,0
|
|
20241111,171700,1388809180,4540,4540,4540,4540,0
|
|
20241111,171600,1388809180,4540,4540,4540,4540,0
|
|
20241111,171500,1388809180,4540,4540,4540,4540,0
|
|
20241111,171400,1388809180,4540,4540,4540,4540,0
|
|
20241111,171300,1388809180,4540,4540,4540,4540,0
|
|
20241111,171200,1388809180,4540,4540,4540,4540,0
|
|
20241111,171100,1388809180,4540,4540,4540,4540,0
|
|
20241111,171000,1388809180,4540,4540,4540,4540,0
|
|
20241111,170900,1388809180,4540,4540,4540,4540,0
|
|
20241111,170800,1388809180,4540,4540,4540,4540,0
|
|
20241111,170700,1388809180,4540,4540,4540,4540,0
|
|
20241111,170600,1388809180,4540,4540,4540,4540,0
|
|
20241111,170500,1388809180,4540,4540,4540,4540,0
|
|
20241111,170400,1388809180,4540,4540,4540,4540,0
|
|
20241111,170300,1388809180,4540,4540,4540,4540,0
|
|
20241111,170200,1388809180,4540,4540,4540,4540,0
|
|
20241111,170100,1388809180,4540,4540,4540,4540,0
|
|
20241111,170000,1388809180,4540,4540,4540,4540,3398
|
|
20241111,165900,1388809180,4540,4540,4540,4540,0
|
|
20241111,165800,1388809180,4540,4540,4540,4540,0
|
|
20241111,165700,1388809180,4540,4540,4540,4540,0
|
|
20241111,165600,1388809180,4540,4540,4540,4540,0
|
|
20241111,165500,1388809180,4540,4540,4540,4540,0
|
|
20241111,165400,1388809180,4540,4540,4540,4540,0
|
|
20241111,165300,1388809180,4540,4540,4540,4540,0
|
|
20241111,165200,1388809180,4540,4540,4540,4540,0
|
|
20241111,165100,1388809180,4540,4540,4540,4540,0
|
|
20241111,165000,1388809180,4540,4540,4540,4540,0
|
|
20241111,164900,1388809180,4540,4540,4540,4540,0
|
|
20241111,164800,1388809180,4540,4540,4540,4540,0
|
|
20241111,164700,1388809180,4540,4540,4540,4540,0
|
|
20241111,164600,1388809180,4540,4540,4540,4540,0
|
|
20241111,164500,1388809180,4540,4540,4540,4540,0
|
|
20241111,164400,1388809180,4540,4540,4540,4540,0
|
|
20241111,164300,1388809180,4540,4540,4540,4540,0
|
|
20241111,164200,1388809180,4540,4540,4540,4540,0
|
|
20241111,164100,1388809180,4540,4540,4540,4540,0
|
|
20241111,164000,1388809180,4540,4540,4540,4540,0
|
|
20241111,163900,1388809180,4540,4540,4540,4540,0
|
|
20241111,163800,1388809180,4540,4540,4540,4540,0
|
|
20241111,163700,1388809180,4540,4540,4540,4540,0
|
|
20241111,163600,1388809180,4540,4540,4540,4540,0
|
|
20241111,163500,1388809180,4540,4540,4540,4540,0
|
|
20241111,163400,1388809180,4540,4540,4540,4540,0
|
|
20241111,163300,1388809180,4540,4540,4540,4540,0
|
|
20241111,163200,1388809180,4540,4540,4540,4540,0
|
|
20241111,163100,1388809180,4540,4540,4540,4540,0
|
|
20241111,163000,1388809180,4540,4540,4540,4540,3398
|
|
20241111,162900,1388809180,4540,4540,4540,4540,0
|
|
20241111,162800,1388809180,4540,4540,4540,4540,0
|
|
20241111,162700,1388809180,4540,4540,4540,4540,0
|
|
20241111,162600,1388809180,4540,4540,4540,4540,0
|
|
20241111,162500,1388809180,4540,4540,4540,4540,0
|
|
20241111,162400,1388809180,4540,4540,4540,4540,0
|
|
20241111,162300,1388809180,4540,4540,4540,4540,0
|
|
20241111,162200,1388809180,4540,4540,4540,4540,0
|
|
20241111,162100,1388809180,4540,4540,4540,4540,0
|
|
20241111,162000,1388809180,4540,4540,4540,4540,0
|
|
20241111,161900,1388809180,4540,4540,4540,4540,0
|
|
20241111,161800,1388809180,4540,4540,4540,4540,0
|
|
20241111,161700,1388809180,4540,4540,4540,4540,0
|
|
20241111,161600,1388809180,4540,4540,4540,4540,0
|
|
20241111,161500,1388809180,4540,4540,4540,4540,0
|
|
20241111,161400,1388809180,4540,4540,4540,4540,0
|
|
20241111,161300,1388809180,4540,4540,4540,4540,0
|
|
20241111,161200,1388809180,4540,4540,4540,4540,0
|
|
20241111,161100,1388809180,4540,4540,4540,4540,0
|
|
20241111,161000,1388809180,4540,4540,4540,4540,0
|
|
20241111,160900,1388809180,4540,4540,4540,4540,0
|
|
20241111,160800,1388809180,4540,4540,4540,4540,0
|
|
20241111,160700,1388809180,4540,4540,4540,4540,0
|
|
20241111,160600,1388809180,4540,4540,4540,4540,0
|
|
20241111,160500,1388809180,4540,4540,4540,4540,0
|
|
20241111,160400,1388809180,4540,4540,4540,4540,0
|
|
20241111,160300,1388809180,4540,4540,4540,4540,0
|
|
20241111,160200,1388809180,4540,4540,4540,4540,0
|
|
20241111,160100,1388809180,4540,4540,4540,4540,0
|
|
20241111,160000,1388809180,4540,4540,4540,4540,3398
|
|
20241111,155900,1388809180,4540,4540,4540,4540,0
|
|
20241111,155800,1388809180,4540,4540,4540,4540,0
|
|
20241111,155700,1388809180,4540,4540,4540,4540,0
|
|
20241111,155600,1388809180,4540,4540,4540,4540,0
|
|
20241111,155500,1388809180,4540,4540,4540,4540,0
|
|
20241111,155400,1388809180,4540,4540,4540,4540,0
|
|
20241111,155300,1388809180,4540,4540,4540,4540,0
|
|
20241111,155200,1388809180,4540,4540,4540,4540,0
|
|
20241111,155100,1388809180,4540,4540,4540,4540,0
|
|
20241111,155000,1388809180,4540,4540,4540,4540,0
|
|
20241111,154900,1388809180,4540,4540,4540,4540,0
|
|
20241111,154800,1388809180,4540,4540,4540,4540,0
|
|
20241111,154700,1388809180,4540,4540,4540,4540,0
|
|
20241111,154600,1388809180,4540,4540,4540,4540,0
|
|
20241111,154500,1388809180,4540,4540,4540,4540,0
|
|
20241111,154400,1388809180,4540,4540,4540,4540,0
|
|
20241111,154300,1388809180,4540,4540,4540,4540,0
|
|
20241111,154200,1388809180,4540,4540,4540,4540,0
|
|
20241111,154100,1388809180,4540,4540,4540,4540,0
|
|
20241111,154000,1388809180,4540,4540,4540,4540,0
|
|
20241111,153900,1388809180,4540,4540,4540,4540,0
|
|
20241111,153800,1388809180,4540,4540,4540,4540,0
|
|
20241111,153700,1388809180,4540,4540,4540,4540,0
|
|
20241111,153600,1388809180,4540,4540,4540,4540,0
|
|
20241111,153500,1388809180,4540,4540,4540,4540,0
|
|
20241111,153400,1388809180,4540,4540,4540,4540,0
|
|
20241111,153300,1388809180,4540,4540,4540,4540,0
|
|
20241111,153200,1388809180,4540,4540,4540,4540,0
|
|
20241111,153100,1388809180,4540,4540,4540,4540,0
|
|
20241111,153000,1388809180,4540,4540,4540,4540,6796
|
|
20241111,152900,1373382260,4555,4555,4555,4555,0
|
|
20241111,152800,1373382260,4555,4555,4555,4555,0
|
|
20241111,152700,1373382260,4555,4555,4555,4555,0
|
|
20241111,152600,1373382260,4555,4555,4555,4555,0
|
|
20241111,152500,1373382260,4555,4555,4555,4555,0
|
|
20241111,152400,1373382260,4555,4555,4555,4555,0
|
|
20241111,152300,1373382260,4555,4555,4555,4555,0
|
|
20241111,152200,1373382260,4555,4555,4555,4555,0
|
|
20241111,152100,1373382260,4555,4555,4555,4555,0
|
|
20241111,152000,1373382260,4555,4555,4555,4555,0
|
|
20241111,151900,1373382260,4555,4560,4560,4555,1998
|
|
20241111,151800,1364271415,4560,4565,4565,4560,44
|
|
20241111,151700,1364070750,4560,4560,4560,4560,12
|
|
20241111,151600,1364016030,4565,4560,4565,4555,251
|
|
20241111,151500,1362871995,4555,4570,4570,4555,1933
|
|
20241111,151400,1354044385,4570,4570,4575,4570,1350
|
|
20241111,151300,1347874860,4560,4570,4570,4560,513
|
|
20241111,151200,1345534145,4570,4570,4570,4565,1104
|
|
20241111,151100,1340493865,4575,4565,4575,4560,1372
|
|
20241111,151000,1334230765,4560,4565,4570,4560,38
|
|
20241111,150900,1334057455,4565,4575,4575,4565,76
|
|
20241111,150800,1333709980,4575,4550,4575,4550,596
|
|
20241111,150700,1330993640,4545,4540,4545,4540,721
|
|
20241111,150600,1327716705,4545,4545,4545,4545,1
|
|
20241111,150500,1327712160,4525,4545,4550,4525,569
|
|
20241111,150400,1325131725,4550,4550,4550,4550,388
|
|
20241111,150300,1323366325,4545,4540,4545,4540,110
|
|
20241111,150200,1322866665,4540,4535,4540,4530,243
|
|
20241111,150100,1321764690,4535,4535,4535,4535,202
|
|
20241111,150000,1320848620,4535,4535,4535,4535,25
|
|
20241111,145900,1320735245,4540,4540,4540,4540,0
|
|
20241111,145800,1320735245,4540,4540,4540,4540,8
|
|
20241111,145700,1320698925,4540,4540,4540,4540,28
|
|
20241111,145600,1320571805,4545,4540,4545,4535,12
|
|
20241111,145500,1320517360,4545,4545,4545,4545,11
|
|
20241111,145400,1320467365,4550,4545,4550,4545,49
|
|
20241111,145300,1320244420,4550,4550,4550,4550,24
|
|
20241111,145200,1320135220,4550,4545,4550,4545,610
|
|
20241111,145100,1317362670,4545,4530,4545,4530,21
|
|
20241111,145000,1317267525,4525,4530,4530,4525,90
|
|
20241111,144900,1316859890,4525,4525,4530,4525,61
|
|
20241111,144800,1316583815,4530,4530,4530,4530,3
|
|
20241111,144700,1316570225,4530,4530,4530,4530,14
|
|
20241111,144600,1316506805,4535,4535,4535,4520,1958
|
|
20241111,144500,1307639640,4535,4520,4535,4520,115
|
|
20241111,144400,1307119260,4520,4520,4520,4520,0
|
|
20241111,144300,1307119260,4520,4515,4520,4515,801
|
|
20241111,144200,1303498795,4515,4500,4515,4500,186
|
|
20241111,144100,1302660295,4515,4510,4520,4480,6015
|
|
20241111,144000,1275634480,4525,4525,4525,4525,0
|
|
20241111,143900,1275634480,4525,4530,4530,4510,794
|
|
20241111,143800,1272051845,4510,4530,4530,4510,126
|
|
20241111,143700,1271483225,4525,4530,4535,4525,256
|
|
20241111,143600,1270323580,4535,4540,4540,4535,1104
|
|
20241111,143500,1265311480,4540,4545,4545,4540,329
|
|
20241111,143400,1263816825,4550,4550,4550,4545,27
|
|
20241111,143300,1263693980,4545,4550,4555,4545,115
|
|
20241111,143200,1263171280,4545,4555,4560,4545,956
|
|
20241111,143100,1258823685,4555,4560,4560,4550,258
|
|
20241111,143000,1257647435,4560,4555,4565,4550,377
|
|
20241111,142900,1255930485,4555,4545,4565,4545,365
|
|
20241111,142800,1254269905,4545,4540,4565,4540,876
|
|
20241111,142700,1250292570,4550,4495,4695,4495,32306
|
|
20241111,142600,1102731920,4495,4490,4495,4490,389
|
|
20241111,142500,1100984110,4490,4485,4490,4480,159
|
|
20241111,142400,1100271100,4485,4480,4485,4480,239
|
|
20241111,142300,1099199685,4480,4480,4480,4480,204
|
|
20241111,142200,1098285765,4485,4480,4485,4480,173
|
|
20241111,142100,1097510670,4480,4480,4480,4480,111
|
|
20241111,142000,1097013390,4480,4480,4480,4480,207
|
|
20241111,141900,1096086030,4485,4465,4485,4465,1467
|
|
20241111,141800,1089518005,4465,4465,4465,4465,19
|
|
20241111,141700,1089433170,4460,4465,4465,4460,81
|
|
20241111,141600,1089071560,4465,4465,4465,4465,3
|
|
20241111,141500,1089058165,4470,4470,4470,4470,0
|
|
20241111,141400,1089058165,4470,4465,4470,4465,2990
|
|
20241111,141300,1075707565,4460,4460,4460,4460,11
|
|
20241111,141200,1075658505,4460,4460,4460,4460,6
|
|
20241111,141100,1075631745,4460,4460,4460,4460,10
|
|
20241111,141000,1075587145,4460,4455,4460,4455,2
|
|
20241111,140900,1075578230,4465,4465,4465,4465,0
|
|
20241111,140800,1075578230,4465,4465,4465,4465,1
|
|
20241111,140700,1075573765,4455,4465,4465,4455,2374
|
|
20241111,140600,1064980540,4470,4465,4470,4465,30
|
|
20241111,140500,1064846490,4470,4470,4470,4470,40
|
|
20241111,140400,1064667690,4470,4465,4470,4465,133
|
|
20241111,140300,1064073840,4465,4465,4465,4465,1113
|
|
20241111,140200,1059104295,4470,4470,4470,4470,0
|
|
20241111,140100,1059104295,4470,4470,4470,4470,158
|
|
20241111,140000,1058398035,4470,4470,4470,4470,0
|
|
20241111,135900,1058398035,4470,4455,4470,4455,183
|
|
20241111,135800,1057580445,4460,4455,4460,4455,12
|
|
20241111,135700,1057526980,4455,4455,4455,4455,0
|
|
20241111,135600,1057526980,4455,4455,4455,4455,671
|
|
20241111,135500,1054537675,4460,4460,4465,4460,37
|
|
20241111,135400,1054372605,4470,4470,4470,4470,0
|
|
20241111,135300,1054372605,4470,4455,4470,4455,8
|
|
20241111,135200,1054336920,4460,4460,4460,4460,0
|
|
20241111,135100,1054336920,4460,4465,4465,4460,54
|
|
20241111,135000,1054096075,4455,4455,4455,4455,0
|
|
20241111,134900,1054096075,4455,4460,4460,4455,700
|
|
20241111,134800,1050975380,4460,4460,4460,4460,11
|
|
20241111,134700,1050926320,4465,4465,4465,4465,0
|
|
20241111,134600,1050926320,4465,4460,4465,4460,2
|
|
20241111,134500,1050917395,4455,4455,4455,4455,31
|
|
20241111,134400,1050779290,4470,4470,4470,4470,0
|
|
20241111,134300,1050779290,4470,4470,4470,4470,0
|
|
20241111,134200,1050779290,4470,4470,4470,4470,0
|
|
20241111,134100,1050779290,4470,4470,4470,4470,200
|
|
20241111,134000,1049885290,4470,4465,4470,4465,300
|
|
20241111,133900,1048544345,4470,4470,4470,4470,0
|
|
20241111,133800,1048544345,4470,4470,4470,4470,1
|
|
20241111,133700,1048539875,4460,4460,4460,4460,0
|
|
20241111,133600,1048539875,4460,4460,4460,4460,442
|
|
20241111,133500,1046568555,4475,4475,4475,4475,1
|
|
20241111,133400,1046564080,4460,4470,4470,4460,143
|
|
20241111,133300,1045925180,4475,4470,4475,4470,15
|
|
20241111,133200,1045858110,4475,4475,4475,4475,25
|
|
20241111,133100,1045746235,4475,4475,4475,4475,0
|
|
20241111,133000,1045746235,4475,4475,4475,4475,0
|
|
20241111,132900,1045746235,4475,4475,4475,4475,6
|
|
20241111,132800,1045719385,4480,4480,4480,4480,111
|
|
20241111,132700,1045222105,4485,4485,4485,4485,0
|
|
20241111,132600,1045222105,4485,4485,4485,4485,0
|
|
20241111,132500,1045222105,4485,4485,4485,4485,1
|
|
20241111,132400,1045217620,4465,4460,4465,4460,1501
|
|
20241111,132300,1038515670,4460,4460,4460,4460,100
|
|
20241111,132200,1038069670,4460,4460,4460,4460,1
|
|
20241111,132100,1038065210,4455,4460,4460,4455,11
|
|
20241111,132000,1038016200,4460,4460,4460,4460,0
|
|
20241111,131900,1038016200,4460,4460,4460,4460,113
|
|
20241111,131800,1037512220,4460,4460,4460,4460,1
|
|
20241111,131700,1037507760,4465,4465,4465,4465,1
|
|
20241111,131600,1037503295,4460,4460,4470,4460,142
|
|
20241111,131500,1036869965,4465,4465,4475,4465,12
|
|
20241111,131400,1036816375,4460,4465,4465,4460,12
|
|
20241111,131300,1036762850,4470,4475,4475,4470,8
|
|
20241111,131200,1036727055,4475,4475,4475,4475,31
|
|
20241111,131100,1036588330,4480,4480,4480,4480,4
|
|
20241111,131000,1036570410,4480,4495,4500,4480,231
|
|
20241111,130900,1035532405,4500,4480,4500,4480,517
|
|
20241111,130800,1033211820,4485,4480,4485,4480,1907
|
|
20241111,130700,1024661220,4475,4470,4475,4470,223
|
|
20241111,130600,1023663980,4470,4475,4475,4470,16
|
|
20241111,130500,1023592400,4465,4465,4465,4465,0
|
|
20241111,130400,1023592400,4465,4460,4465,4460,1106
|
|
20241111,130300,1018659610,4460,4455,4460,4455,242
|
|
20241111,130200,1017580500,4460,4460,4460,4460,10
|
|
20241111,130100,1017535900,4455,4455,4455,4455,19
|
|
20241111,130000,1017451255,4455,4455,4455,4445,25
|
|
20241111,125900,1017339890,4455,4445,4460,4445,142
|
|
20241111,125800,1016708445,4445,4445,4445,4445,1936
|
|
20241111,125700,1008102925,4445,4440,4445,4440,1585
|
|
20241111,125600,1001062600,4440,4445,4445,4440,365
|
|
20241111,125500,999440190,4445,4450,4450,4445,2048
|
|
20241111,125400,990326645,4450,4455,4455,4450,386
|
|
20241111,125300,988607995,4450,4450,4450,4445,3059
|
|
20241111,125200,974995535,4450,4450,4450,4445,1152
|
|
20241111,125100,969869185,4455,4460,4460,4455,519
|
|
20241111,125000,967555635,4465,4465,4465,4465,4
|
|
20241111,124900,967537775,4460,4460,4460,4460,40
|
|
20241111,124800,967359375,4460,4460,4460,4460,11
|
|
20241111,124700,967310315,4460,4455,4460,4455,941
|
|
20241111,124600,963116890,4455,4455,4455,4455,1
|
|
20241111,124500,963112435,4455,4455,4455,4455,50
|
|
20241111,124400,962889685,4455,4455,4455,4450,70
|
|
20241111,124300,962577890,4455,4460,4460,4455,1129
|
|
20241111,124200,957544465,4460,4460,4460,4460,0
|
|
20241111,124100,957544465,4460,4460,4460,4460,0
|
|
20241111,124000,957544465,4460,4465,4465,4460,329
|
|
20241111,123900,956076975,4465,4465,4465,4465,30
|
|
20241111,123800,955943025,4465,4465,4465,4465,903
|
|
20241111,123700,951911130,4465,4460,4465,4460,628
|
|
20241111,123600,949107160,4465,4465,4465,4465,0
|
|
20241111,123500,949107160,4465,4465,4465,4465,382
|
|
20241111,123400,947401530,4465,4470,4475,4465,52
|
|
20241111,123300,947169235,4465,4470,4470,4465,41
|
|
20241111,123200,946986120,4470,4470,4470,4470,0
|
|
20241111,123100,946986120,4470,4470,4470,4470,200
|
|
20241111,123000,946092120,4475,4475,4475,4475,1
|
|
20241111,122900,946087645,4480,4460,4480,4460,42
|
|
20241111,122800,945900305,4475,4475,4475,4475,0
|
|
20241111,122700,945900305,4475,4475,4475,4475,0
|
|
20241111,122600,945900305,4475,4470,4475,4460,686
|
|
20241111,122500,942840145,4475,4475,4475,4475,7
|
|
20241111,122400,942808820,4485,4485,4485,4485,83
|
|
20241111,122300,942436565,4485,4485,4485,4485,5
|
|
20241111,122200,942414140,4485,4475,4485,4475,203
|
|
20241111,122100,941504335,4475,4470,4475,4470,32
|
|
20241111,122000,941361290,4465,4460,4465,4460,96
|
|
20241111,121900,940933080,4460,4460,4460,4460,0
|
|
20241111,121800,940933080,4460,4465,4465,4460,41
|
|
20241111,121700,940750070,4465,4465,4465,4465,0
|
|
20241111,121600,940750070,4465,4465,4465,4465,0
|
|
20241111,121500,940750070,4465,4465,4465,4460,425
|
|
20241111,121400,938854100,4470,4470,4470,4470,2
|
|
20241111,121300,938845160,4475,4470,4475,4470,41
|
|
20241111,121200,938661885,4470,4465,4470,4465,48
|
|
20241111,121100,938447515,4460,4460,4460,4460,11
|
|
20241111,121000,938398455,4465,4465,4465,4465,0
|
|
20241111,120900,938398455,4465,4465,4465,4465,0
|
|
20241111,120800,938398455,4465,4460,4465,4460,111
|
|
20241111,120700,937903385,4460,4460,4460,4460,370
|
|
20241111,120600,936253185,4470,4470,4470,4470,0
|
|
20241111,120500,936253185,4470,4470,4470,4470,1
|
|
20241111,120400,936248715,4460,4460,4460,4460,0
|
|
20241111,120300,936248715,4460,4465,4465,4460,333
|
|
20241111,120200,934762535,4465,4470,4470,4465,325
|
|
20241111,120100,933310905,4470,4470,4470,4470,1
|
|
20241111,120000,933306435,4475,4475,4475,4475,24
|
|
20241111,115900,933199035,4480,4480,4480,4480,0
|
|
20241111,115800,933199035,4480,4480,4480,4480,367
|
|
20241111,115700,931554875,4485,4485,4485,4485,1
|
|
20241111,115600,931550390,4480,4485,4485,4480,18
|
|
20241111,115500,931469725,4480,4480,4480,4480,187
|
|
20241111,115400,930631965,4480,4480,4480,4480,0
|
|
20241111,115300,930631965,4480,4485,4485,4480,106
|
|
20241111,115200,930157060,4485,4485,4485,4485,0
|
|
20241111,115100,930157060,4485,4485,4485,4485,0
|
|
20241111,115000,930157060,4485,4485,4485,4485,0
|
|
20241111,114900,930157060,4485,4485,4485,4485,19
|
|
20241111,114800,930071845,4485,4485,4485,4485,0
|
|
20241111,114700,930071845,4485,4485,4485,4485,5
|
|
20241111,114600,930049420,4500,4500,4500,4500,0
|
|
20241111,114500,930049420,4500,4500,4500,4500,0
|
|
20241111,114400,930049420,4500,4500,4500,4500,0
|
|
20241111,114300,930049420,4500,4490,4500,4490,279
|
|
20241111,114200,928795315,4495,4500,4500,4495,557
|
|
20241111,114100,926289815,4505,4505,4505,4505,23
|
|
20241111,114000,926186200,4510,4510,4510,4510,0
|
|
20241111,113900,926186200,4510,4510,4510,4510,22
|
|
20241111,113800,926086980,4505,4505,4505,4505,29
|
|
20241111,113700,925956335,4510,4505,4510,4505,34
|
|
20241111,113600,925803155,4505,4505,4505,4505,41
|
|
20241111,113500,925618450,4505,4500,4505,4500,30
|
|
20241111,113400,925483435,4505,4500,4505,4500,439
|
|
20241111,113300,923507900,4500,4500,4500,4500,2633
|
|
20241111,113200,911659400,4500,4500,4500,4500,52
|
|
20241111,113100,911425400,4500,4500,4500,4500,114
|
|
20241111,113000,910912400,4500,4500,4500,4500,1013
|
|
20241111,112900,906353900,4500,4500,4500,4500,7893
|
|
20241111,112800,870835400,4500,4500,4500,4500,0
|
|
20241111,112700,870835400,4500,4500,4500,4500,1
|
|
20241111,112600,870830900,4500,4500,4500,4500,1781
|
|
20241111,112500,862816400,4505,4505,4505,4505,0
|
|
20241111,112400,862816400,4505,4505,4505,4505,0
|
|
20241111,112300,862816400,4505,4505,4505,4505,1
|
|
20241111,112200,862811895,4510,4505,4510,4505,68
|
|
20241111,112100,862505270,4510,4510,4510,4510,0
|
|
20241111,112000,862505270,4510,4510,4510,4510,0
|
|
20241111,111900,862505270,4510,4510,4510,4510,0
|
|
20241111,111800,862505270,4510,4510,4510,4510,2
|
|
20241111,111700,862496250,4515,4515,4515,4515,145
|
|
20241111,111600,861841575,4515,4500,4515,4500,199
|
|
20241111,111500,860944945,4505,4505,4505,4505,11
|
|
20241111,111400,860895390,4515,4515,4515,4515,0
|
|
20241111,111300,860895390,4515,4500,4515,4500,3227
|
|
20241111,111200,846350805,4500,4500,4500,4500,30
|
|
20241111,111100,846215805,4500,4500,4500,4500,1512
|
|
20241111,111000,839411805,4500,4500,4500,4500,0
|
|
20241111,110900,839411805,4500,4500,4500,4500,687
|
|
20241111,110800,836320305,4500,4500,4500,4500,255
|
|
20241111,110700,835172805,4500,4500,4500,4500,3010
|
|
20241111,110600,821627805,4500,4500,4500,4500,508
|
|
20241111,110500,819341805,4500,4505,4505,4500,1001
|
|
20241111,110400,814832305,4505,4500,4505,4500,136
|
|
20241111,110300,814219680,4505,4505,4505,4505,16
|
|
20241111,110200,814147600,4505,4500,4505,4500,225
|
|
20241111,110100,813134130,4500,4500,4500,4500,188
|
|
20241111,110000,812288130,4505,4505,4505,4500,2794
|
|
20241111,105900,799714605,4500,4500,4500,4500,0
|
|
20241111,105800,799714605,4500,4500,4500,4500,192
|
|
20241111,105700,798850605,4500,4500,4500,4500,1711
|
|
20241111,105600,791151105,4510,4510,4510,4505,151
|
|
20241111,105500,790470150,4500,4500,4500,4500,1
|
|
20241111,105400,790465650,4505,4510,4510,4505,470
|
|
20241111,105300,788348200,4505,4505,4505,4505,10
|
|
20241111,105200,788303150,4510,4510,4510,4505,241
|
|
20241111,105100,787216250,4510,4505,4510,4505,270
|
|
20241111,105000,785999400,4505,4510,4510,4505,22
|
|
20241111,104900,785900280,4505,4510,4510,4505,17
|
|
20241111,104800,785823665,4505,4505,4505,4505,37
|
|
20241111,104700,785656980,4510,4510,4510,4510,28
|
|
20241111,104600,785530700,4510,4500,4510,4500,1590
|
|
20241111,104500,778364825,4505,4510,4510,4505,50
|
|
20241111,104400,778139535,4505,4505,4505,4505,30
|
|
20241111,104300,778004385,4505,4505,4505,4505,0
|
|
20241111,104200,778004385,4505,4510,4510,4505,41
|
|
20241111,104100,777819630,4510,4505,4510,4505,1745
|
|
20241111,104000,769955905,4505,4505,4505,4505,5
|
|
20241111,103900,769933380,4500,4505,4505,4500,13
|
|
20241111,103800,769874875,4500,4500,4500,4500,7702
|
|
20241111,103700,735215875,4505,4505,4505,4505,6
|
|
20241111,103600,735188845,4505,4500,4505,4500,116
|
|
20241111,103500,734666505,4500,4505,4505,4500,278
|
|
20241111,103400,733414500,4500,4500,4500,4500,565
|
|
20241111,103300,730872000,4500,4500,4500,4500,1000
|
|
20241111,103200,726372000,4500,4500,4500,4500,1
|
|
20241111,103100,726367500,4505,4505,4505,4505,937
|
|
20241111,103000,722146315,4505,4500,4505,4500,1168
|
|
20241111,102900,716887780,4500,4500,4500,4500,2133
|
|
20241111,102800,707289280,4505,4500,4505,4500,243
|
|
20241111,102700,706194580,4500,4500,4500,4500,15
|
|
20241111,102600,706127080,4505,4500,4505,4500,58
|
|
20241111,102500,705865805,4500,4510,4510,4500,2611
|
|
20241111,102400,694113235,4505,4500,4505,4500,829
|
|
20241111,102300,690382110,4500,4505,4505,4500,13776
|
|
20241111,102200,628389445,4510,4505,4510,4505,98
|
|
20241111,102100,627947785,4500,4500,4500,4500,25
|
|
20241111,102000,627835285,4500,4475,4505,4470,4786
|
|
20241111,101900,606316915,4490,4495,4495,4490,5
|
|
20241111,101800,606294445,4490,4475,4490,4475,200
|
|
20241111,101700,605398290,4475,4475,4475,4470,85
|
|
20241111,101600,605018200,4480,4480,4480,4470,142
|
|
20241111,101500,604383200,4480,4490,4495,4480,123
|
|
20241111,101400,603831035,4495,4500,4500,4480,2170
|
|
20241111,101300,594066965,4500,4440,4500,4440,3588
|
|
20241111,101200,577988905,4455,4455,4465,4455,304
|
|
20241111,101100,576633950,4470,4455,4470,4455,813
|
|
20241111,101000,573010735,4445,4435,4445,4425,403
|
|
20241111,100900,571221820,4425,4395,4435,4380,3185
|
|
20241111,100800,557171500,4395,4400,4400,4395,34
|
|
20241111,100700,557022065,4380,4380,4380,4380,0
|
|
20241111,100600,557022065,4380,4410,4410,4380,448
|
|
20241111,100500,555059685,4380,4400,4400,4380,26971
|
|
20241111,100400,436387345,4400,4405,4405,4400,613
|
|
20241111,100300,433690095,4405,4400,4415,4400,1242
|
|
20241111,100200,428224660,4400,4415,4415,4400,464
|
|
20241111,100100,426182900,4415,4385,4415,4385,3143
|
|
20241111,100000,412359950,4390,4370,4390,4370,1414
|
|
20241111,095900,406160245,4370,4360,4375,4360,1952
|
|
20241111,095800,397630545,4360,4360,4360,4360,0
|
|
20241111,095700,397630545,4360,4360,4360,4360,106
|
|
20241111,095600,397168385,4360,4350,4360,4345,1192
|
|
20241111,095500,391972355,4350,4355,4360,4350,305
|
|
20241111,095400,390645210,4350,4350,4355,4350,1461
|
|
20241111,095300,384289810,4355,4360,4360,4355,14
|
|
20241111,095200,384228795,4360,4360,4360,4355,805
|
|
20241111,095100,380721095,4355,4360,4360,4355,20
|
|
20241111,095000,380633945,4360,4355,4360,4355,213
|
|
20241111,094900,379705830,4355,4350,4355,4350,632
|
|
20241111,094800,376956545,4340,4365,4365,4340,3098
|
|
20241111,094700,363491275,4350,4365,4365,4350,2679
|
|
20241111,094600,351824315,4360,4360,4360,4360,347
|
|
20241111,094500,350311395,4360,4370,4370,4355,1421
|
|
20241111,094400,344111170,4370,4360,4370,4360,233
|
|
20241111,094300,343094820,4360,4365,4365,4360,770
|
|
20241111,094200,339737360,4365,4380,4380,4365,661
|
|
20241111,094100,336848805,4370,4380,4380,4370,180
|
|
20241111,094000,336061240,4375,4380,4380,4375,28
|
|
20241111,093900,335938730,4385,4380,4385,4375,924
|
|
20241111,093800,331891520,4380,4370,4380,4365,251
|
|
20241111,093700,330792495,4375,4385,4385,4375,238
|
|
20241111,093600,329748935,4385,4385,4385,4385,3
|
|
20241111,093500,329735780,4385,4365,4385,4365,951
|
|
20241111,093400,325584645,4365,4385,4385,4365,601
|
|
20241111,093300,322960675,4385,4370,4385,4370,2269
|
|
20241111,093200,313029605,4370,4380,4380,4370,789
|
|
20241111,093100,309577735,4375,4385,4390,4375,641
|
|
20241111,093000,306767205,4385,4390,4390,4385,830
|
|
20241111,092900,303126720,4385,4385,4385,4385,0
|
|
20241111,092800,303126720,4385,4405,4405,4385,1315
|
|
20241111,092700,297347060,4405,4405,4405,4405,5
|
|
20241111,092600,297325035,4400,4400,4400,4400,5792
|
|
20241111,092500,271840235,4415,4415,4415,4395,2266
|
|
20241111,092400,261865845,4410,4420,4420,4410,1853
|
|
20241111,092300,253689935,4410,4410,4430,4410,991
|
|
20241111,092200,249316030,4410,4405,4410,4390,1965
|
|
20241111,092100,240655500,4400,4400,4400,4385,767
|
|
20241111,092000,237286475,4385,4400,4405,4380,2189
|
|
20241111,091900,227684550,4400,4380,4400,4375,130
|
|
20241111,091800,227113340,4395,4360,4395,4360,728
|
|
20241111,091700,223918990,4375,4360,4375,4345,6009
|
|
20241111,091600,197772760,4370,4370,4375,4345,2509
|
|
20241111,091500,186830235,4375,4380,4380,4365,2187
|
|
20241111,091400,177268550,4385,4385,4390,4380,54
|
|
20241111,091300,177031895,4380,4395,4395,4380,134
|
|
20241111,091200,176444930,4395,4430,4430,4395,848
|
|
20241111,091100,172712870,4395,4370,4395,4370,2993
|
|
20241111,091000,159597825,4370,4380,4380,4370,605
|
|
20241111,090900,156950635,4385,4380,4390,4375,843
|
|
20241111,090800,153255320,4365,4385,4385,4360,3818
|
|
20241111,090700,136582385,4385,4405,4420,4385,4041
|
|
20241111,090600,118805045,4400,4420,4420,4400,3740
|
|
20241111,090500,102341680,4425,4415,4500,4400,7337
|
|
20241111,090400,69920920,4415,4410,4425,4410,286
|
|
20241111,090300,68657540,4410,4425,4425,4410,932
|
|
20241111,090200,64539840,4430,4455,4460,4430,1355
|
|
20241111,090100,58517475,4465,4510,4510,4460,9040
|
|
20241111,090000,18049595,4510,4510,4510,4500,3887
|