721 lines
36 KiB
CSV
721 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,205800,8823997850,3465,3465,3465,3465,22719
|
|
20241107,205700,8823997850,3465,3465,3465,3465,0
|
|
20241107,205600,8823997850,3465,3465,3465,3465,0
|
|
20241107,205500,8823997850,3465,3465,3465,3465,0
|
|
20241107,205400,8823997850,3465,3465,3465,3465,0
|
|
20241107,205300,8823997850,3465,3465,3465,3465,0
|
|
20241107,205200,8823997850,3465,3465,3465,3465,0
|
|
20241107,205100,8823997850,3465,3465,3465,3465,0
|
|
20241107,205000,8823997850,3465,3465,3465,3465,0
|
|
20241107,204900,8823997850,3465,3465,3465,3465,0
|
|
20241107,204800,8823997850,3465,3465,3465,3465,0
|
|
20241107,204700,8823997850,3465,3465,3465,3465,0
|
|
20241107,204600,8823997850,3465,3465,3465,3465,0
|
|
20241107,204500,8823997850,3465,3465,3465,3465,0
|
|
20241107,204400,8823997850,3465,3465,3465,3465,0
|
|
20241107,204300,8823997850,3465,3465,3465,3465,0
|
|
20241107,204200,8823997850,3465,3465,3465,3465,0
|
|
20241107,204100,8823997850,3465,3465,3465,3465,0
|
|
20241107,204000,8823997850,3465,3465,3465,3465,0
|
|
20241107,203900,8823997850,3465,3465,3465,3465,0
|
|
20241107,203800,8823997850,3465,3465,3465,3465,0
|
|
20241107,203700,8823997850,3465,3465,3465,3465,0
|
|
20241107,203600,8823997850,3465,3465,3465,3465,0
|
|
20241107,203500,8823997850,3465,3465,3465,3465,0
|
|
20241107,203400,8823997850,3465,3465,3465,3465,0
|
|
20241107,203300,8823997850,3465,3465,3465,3465,0
|
|
20241107,203200,8823997850,3465,3465,3465,3465,0
|
|
20241107,203100,8823997850,3465,3465,3465,3465,0
|
|
20241107,203000,8823997850,3465,3465,3465,3465,0
|
|
20241107,202900,8823997850,3465,3465,3465,3465,0
|
|
20241107,202800,8823997850,3465,3465,3465,3465,22719
|
|
20241107,202700,8823997850,3465,3465,3465,3465,0
|
|
20241107,202600,8823997850,3465,3465,3465,3465,0
|
|
20241107,202500,8823997850,3465,3465,3465,3465,0
|
|
20241107,202400,8823997850,3465,3465,3465,3465,0
|
|
20241107,202300,8823997850,3465,3465,3465,3465,0
|
|
20241107,202200,8823997850,3465,3465,3465,3465,0
|
|
20241107,202100,8823997850,3465,3465,3465,3465,0
|
|
20241107,202000,8823997850,3465,3465,3465,3465,0
|
|
20241107,201900,8823997850,3465,3465,3465,3465,0
|
|
20241107,201800,8823997850,3465,3465,3465,3465,0
|
|
20241107,201700,8823997850,3465,3465,3465,3465,0
|
|
20241107,201600,8823997850,3465,3465,3465,3465,0
|
|
20241107,201500,8823997850,3465,3465,3465,3465,0
|
|
20241107,201400,8823997850,3465,3465,3465,3465,0
|
|
20241107,201300,8823997850,3465,3465,3465,3465,0
|
|
20241107,201200,8823997850,3465,3465,3465,3465,0
|
|
20241107,201100,8823997850,3465,3465,3465,3465,0
|
|
20241107,201000,8823997850,3465,3465,3465,3465,0
|
|
20241107,200900,8823997850,3465,3465,3465,3465,0
|
|
20241107,200800,8823997850,3465,3465,3465,3465,0
|
|
20241107,200700,8823997850,3465,3465,3465,3465,0
|
|
20241107,200600,8823997850,3465,3465,3465,3465,0
|
|
20241107,200500,8823997850,3465,3465,3465,3465,0
|
|
20241107,200400,8823997850,3465,3465,3465,3465,0
|
|
20241107,200300,8823997850,3465,3465,3465,3465,0
|
|
20241107,200200,8823997850,3465,3465,3465,3465,0
|
|
20241107,200100,8823997850,3465,3465,3465,3465,0
|
|
20241107,200000,8823997850,3465,3465,3465,3465,0
|
|
20241107,195900,8823997850,3465,3465,3465,3465,0
|
|
20241107,195800,8823997850,3465,3465,3465,3465,22719
|
|
20241107,195700,8823997850,3465,3465,3465,3465,0
|
|
20241107,195600,8823997850,3465,3465,3465,3465,0
|
|
20241107,195500,8823997850,3465,3465,3465,3465,0
|
|
20241107,195400,8823997850,3465,3465,3465,3465,0
|
|
20241107,195300,8823997850,3465,3465,3465,3465,0
|
|
20241107,195200,8823997850,3465,3465,3465,3465,0
|
|
20241107,195100,8823997850,3465,3465,3465,3465,0
|
|
20241107,195000,8823997850,3465,3465,3465,3465,0
|
|
20241107,194900,8823997850,3465,3465,3465,3465,0
|
|
20241107,194800,8823997850,3465,3465,3465,3465,0
|
|
20241107,194700,8823997850,3465,3465,3465,3465,0
|
|
20241107,194600,8823997850,3465,3465,3465,3465,0
|
|
20241107,194500,8823997850,3465,3465,3465,3465,0
|
|
20241107,194400,8823997850,3465,3465,3465,3465,0
|
|
20241107,194300,8823997850,3465,3465,3465,3465,0
|
|
20241107,194200,8823997850,3465,3465,3465,3465,0
|
|
20241107,194100,8823997850,3465,3465,3465,3465,0
|
|
20241107,194000,8823997850,3465,3465,3465,3465,0
|
|
20241107,193900,8823997850,3465,3465,3465,3465,0
|
|
20241107,193800,8823997850,3465,3465,3465,3465,0
|
|
20241107,193700,8823997850,3465,3465,3465,3465,0
|
|
20241107,193600,8823997850,3465,3465,3465,3465,0
|
|
20241107,193500,8823997850,3465,3465,3465,3465,0
|
|
20241107,193400,8823997850,3465,3465,3465,3465,0
|
|
20241107,193300,8823997850,3465,3465,3465,3465,0
|
|
20241107,193200,8823997850,3465,3465,3465,3465,0
|
|
20241107,193100,8823997850,3465,3465,3465,3465,0
|
|
20241107,193000,8823997850,3465,3465,3465,3465,0
|
|
20241107,192900,8823997850,3465,3465,3465,3465,0
|
|
20241107,192800,8823997850,3465,3465,3465,3465,22719
|
|
20241107,192700,8823997850,3465,3465,3465,3465,0
|
|
20241107,192600,8823997850,3465,3465,3465,3465,0
|
|
20241107,192500,8823997850,3465,3465,3465,3465,0
|
|
20241107,192400,8823997850,3465,3465,3465,3465,0
|
|
20241107,192300,8823997850,3465,3465,3465,3465,0
|
|
20241107,192200,8823997850,3465,3465,3465,3465,0
|
|
20241107,192100,8823997850,3465,3465,3465,3465,0
|
|
20241107,192000,8823997850,3465,3465,3465,3465,0
|
|
20241107,191900,8823997850,3465,3465,3465,3465,0
|
|
20241107,191800,8823997850,3465,3465,3465,3465,0
|
|
20241107,191700,8823997850,3465,3465,3465,3465,0
|
|
20241107,191600,8823997850,3465,3465,3465,3465,0
|
|
20241107,191500,8823997850,3465,3465,3465,3465,0
|
|
20241107,191400,8823997850,3465,3465,3465,3465,0
|
|
20241107,191300,8823997850,3465,3465,3465,3465,0
|
|
20241107,191200,8823997850,3465,3465,3465,3465,0
|
|
20241107,191100,8823997850,3465,3465,3465,3465,0
|
|
20241107,191000,8823997850,3465,3465,3465,3465,0
|
|
20241107,190900,8823997850,3465,3465,3465,3465,0
|
|
20241107,190800,8823997850,3465,3465,3465,3465,0
|
|
20241107,190700,8823997850,3465,3465,3465,3465,0
|
|
20241107,190600,8823997850,3465,3465,3465,3465,0
|
|
20241107,190500,8823997850,3465,3465,3465,3465,0
|
|
20241107,190400,8823997850,3465,3465,3465,3465,0
|
|
20241107,190300,8823997850,3465,3465,3465,3465,0
|
|
20241107,190200,8823997850,3465,3465,3465,3465,0
|
|
20241107,190100,8823997850,3465,3465,3465,3465,0
|
|
20241107,190000,8823997850,3465,3465,3465,3465,0
|
|
20241107,185900,8823997850,3465,3465,3465,3465,0
|
|
20241107,185800,8823997850,3465,3465,3465,3465,22719
|
|
20241107,185700,8823997850,3465,3465,3465,3465,0
|
|
20241107,185600,8823997850,3465,3465,3465,3465,0
|
|
20241107,185500,8823997850,3465,3465,3465,3465,0
|
|
20241107,185400,8823997850,3465,3465,3465,3465,0
|
|
20241107,185300,8823997850,3465,3465,3465,3465,0
|
|
20241107,185200,8823997850,3465,3465,3465,3465,0
|
|
20241107,185100,8823997850,3465,3465,3465,3465,0
|
|
20241107,185000,8823997850,3465,3465,3465,3465,0
|
|
20241107,184900,8823997850,3465,3465,3465,3465,0
|
|
20241107,184800,8823997850,3465,3465,3465,3465,0
|
|
20241107,184700,8823997850,3465,3465,3465,3465,0
|
|
20241107,184600,8823997850,3465,3465,3465,3465,0
|
|
20241107,184500,8823997850,3465,3465,3465,3465,0
|
|
20241107,184400,8823997850,3465,3465,3465,3465,0
|
|
20241107,184300,8823997850,3465,3465,3465,3465,0
|
|
20241107,184200,8823997850,3465,3465,3465,3465,0
|
|
20241107,184100,8823997850,3465,3465,3465,3465,0
|
|
20241107,184000,8823997850,3465,3465,3465,3465,0
|
|
20241107,183900,8823997850,3465,3465,3465,3465,0
|
|
20241107,183800,8823997850,3465,3465,3465,3465,0
|
|
20241107,183700,8823997850,3465,3465,3465,3465,0
|
|
20241107,183600,8823997850,3465,3465,3465,3465,0
|
|
20241107,183500,8823997850,3465,3465,3465,3465,0
|
|
20241107,183400,8823997850,3465,3465,3465,3465,0
|
|
20241107,183300,8823997850,3465,3465,3465,3465,0
|
|
20241107,183200,8823997850,3465,3465,3465,3465,0
|
|
20241107,183100,8823997850,3465,3465,3465,3465,0
|
|
20241107,183000,8823997850,3465,3465,3465,3465,0
|
|
20241107,182900,8823997850,3465,3465,3465,3465,0
|
|
20241107,182800,8823997850,3465,3465,3465,3465,22719
|
|
20241107,182700,8823997850,3465,3465,3465,3465,0
|
|
20241107,182600,8823997850,3465,3465,3465,3465,0
|
|
20241107,182500,8823997850,3465,3465,3465,3465,0
|
|
20241107,182400,8823997850,3465,3465,3465,3465,0
|
|
20241107,182300,8823997850,3465,3465,3465,3465,0
|
|
20241107,182200,8823997850,3465,3465,3465,3465,0
|
|
20241107,182100,8823997850,3465,3465,3465,3465,0
|
|
20241107,182000,8823997850,3465,3465,3465,3465,0
|
|
20241107,181900,8823997850,3465,3465,3465,3465,0
|
|
20241107,181800,8823997850,3465,3465,3465,3465,0
|
|
20241107,181700,8823997850,3465,3465,3465,3465,0
|
|
20241107,181600,8823997850,3465,3465,3465,3465,0
|
|
20241107,181500,8823997850,3465,3465,3465,3465,0
|
|
20241107,181400,8823997850,3465,3465,3465,3465,0
|
|
20241107,181300,8823997850,3465,3465,3465,3465,0
|
|
20241107,181200,8823997850,3465,3465,3465,3465,0
|
|
20241107,181100,8823997850,3465,3465,3465,3465,0
|
|
20241107,181000,8823997850,3465,3465,3465,3465,0
|
|
20241107,180900,8823997850,3465,3465,3465,3465,0
|
|
20241107,180800,8823997850,3465,3465,3465,3465,0
|
|
20241107,180700,8823997850,3465,3465,3465,3465,0
|
|
20241107,180600,8823997850,3465,3465,3465,3465,0
|
|
20241107,180500,8823997850,3465,3465,3465,3465,0
|
|
20241107,180400,8823997850,3465,3465,3465,3465,0
|
|
20241107,180300,8823997850,3465,3465,3465,3465,0
|
|
20241107,180200,8823997850,3465,3465,3465,3465,0
|
|
20241107,180100,8823997850,3465,3465,3465,3465,0
|
|
20241107,180000,8823997850,3465,3465,3465,3465,0
|
|
20241107,175900,8823997850,3465,3465,3465,3465,0
|
|
20241107,175800,8823997850,3465,3465,3465,3465,22719
|
|
20241107,175700,8823997850,3465,3465,3465,3465,0
|
|
20241107,175600,8823997850,3465,3465,3465,3465,0
|
|
20241107,175500,8823997850,3465,3465,3465,3465,0
|
|
20241107,175400,8823997850,3465,3465,3465,3465,0
|
|
20241107,175300,8823997850,3465,3465,3465,3465,0
|
|
20241107,175200,8823997850,3465,3465,3465,3465,0
|
|
20241107,175100,8823997850,3465,3465,3465,3465,0
|
|
20241107,175000,8823997850,3465,3465,3465,3465,0
|
|
20241107,174900,8823997850,3465,3465,3465,3465,0
|
|
20241107,174800,8823997850,3465,3465,3465,3465,0
|
|
20241107,174700,8823997850,3465,3465,3465,3465,0
|
|
20241107,174600,8823997850,3465,3465,3465,3465,0
|
|
20241107,174500,8823997850,3465,3465,3465,3465,0
|
|
20241107,174400,8823997850,3465,3465,3465,3465,0
|
|
20241107,174300,8823997850,3465,3465,3465,3465,0
|
|
20241107,174200,8823997850,3465,3465,3465,3465,0
|
|
20241107,174100,8823997850,3465,3465,3465,3465,0
|
|
20241107,174000,8823997850,3465,3465,3465,3465,0
|
|
20241107,173900,8823997850,3465,3465,3465,3465,0
|
|
20241107,173800,8823997850,3465,3465,3465,3465,0
|
|
20241107,173700,8823997850,3465,3465,3465,3465,0
|
|
20241107,173600,8823997850,3465,3465,3465,3465,0
|
|
20241107,173500,8823997850,3465,3465,3465,3465,0
|
|
20241107,173400,8823997850,3465,3465,3465,3465,0
|
|
20241107,173300,8823997850,3465,3465,3465,3465,0
|
|
20241107,173200,8823997850,3465,3465,3465,3465,0
|
|
20241107,173100,8823997850,3465,3465,3465,3465,0
|
|
20241107,173000,8823997850,3465,3465,3465,3465,0
|
|
20241107,172900,8823997850,3465,3465,3465,3465,0
|
|
20241107,172800,8823997850,3465,3465,3465,3465,22719
|
|
20241107,172700,8823997850,3465,3465,3465,3465,0
|
|
20241107,172600,8823997850,3465,3465,3465,3465,0
|
|
20241107,172500,8823997850,3465,3465,3465,3465,0
|
|
20241107,172400,8823997850,3465,3465,3465,3465,0
|
|
20241107,172300,8823997850,3465,3465,3465,3465,0
|
|
20241107,172200,8823997850,3465,3465,3465,3465,0
|
|
20241107,172100,8823997850,3465,3465,3465,3465,0
|
|
20241107,172000,8823997850,3465,3465,3465,3465,0
|
|
20241107,171900,8823997850,3465,3465,3465,3465,0
|
|
20241107,171800,8823997850,3465,3465,3465,3465,0
|
|
20241107,171700,8823997850,3465,3465,3465,3465,0
|
|
20241107,171600,8823997850,3465,3465,3465,3465,0
|
|
20241107,171500,8823997850,3465,3465,3465,3465,0
|
|
20241107,171400,8823997850,3465,3465,3465,3465,0
|
|
20241107,171300,8823997850,3465,3465,3465,3465,0
|
|
20241107,171200,8823997850,3465,3465,3465,3465,0
|
|
20241107,171100,8823997850,3465,3465,3465,3465,0
|
|
20241107,171000,8823997850,3465,3465,3465,3465,0
|
|
20241107,170900,8823997850,3465,3465,3465,3465,0
|
|
20241107,170800,8823997850,3465,3465,3465,3465,0
|
|
20241107,170700,8823997850,3465,3465,3465,3465,0
|
|
20241107,170600,8823997850,3465,3465,3465,3465,0
|
|
20241107,170500,8823997850,3465,3465,3465,3465,0
|
|
20241107,170400,8823997850,3465,3465,3465,3465,0
|
|
20241107,170300,8823997850,3465,3465,3465,3465,0
|
|
20241107,170200,8823997850,3465,3465,3465,3465,0
|
|
20241107,170100,8823997850,3465,3465,3465,3465,0
|
|
20241107,170000,8823997850,3465,3465,3465,3465,0
|
|
20241107,165900,8823997850,3465,3465,3465,3465,0
|
|
20241107,165800,8823997850,3465,3465,3465,3465,22719
|
|
20241107,165700,8823997850,3465,3465,3465,3465,0
|
|
20241107,165600,8823997850,3465,3465,3465,3465,0
|
|
20241107,165500,8823997850,3465,3465,3465,3465,0
|
|
20241107,165400,8823997850,3465,3465,3465,3465,0
|
|
20241107,165300,8823997850,3465,3465,3465,3465,0
|
|
20241107,165200,8823997850,3465,3465,3465,3465,0
|
|
20241107,165100,8823997850,3465,3465,3465,3465,0
|
|
20241107,165000,8823997850,3465,3465,3465,3465,0
|
|
20241107,164900,8823997850,3465,3465,3465,3465,0
|
|
20241107,164800,8823997850,3465,3465,3465,3465,0
|
|
20241107,164700,8823997850,3465,3465,3465,3465,0
|
|
20241107,164600,8823997850,3465,3465,3465,3465,0
|
|
20241107,164500,8823997850,3465,3465,3465,3465,0
|
|
20241107,164400,8823997850,3465,3465,3465,3465,0
|
|
20241107,164300,8823997850,3465,3465,3465,3465,0
|
|
20241107,164200,8823997850,3465,3465,3465,3465,0
|
|
20241107,164100,8823997850,3465,3465,3465,3465,0
|
|
20241107,164000,8823997850,3465,3465,3465,3465,0
|
|
20241107,163900,8823997850,3465,3465,3465,3465,0
|
|
20241107,163800,8823997850,3465,3465,3465,3465,0
|
|
20241107,163700,8823997850,3465,3465,3465,3465,0
|
|
20241107,163600,8823997850,3465,3465,3465,3465,0
|
|
20241107,163500,8823997850,3465,3465,3465,3465,0
|
|
20241107,163400,8823997850,3465,3465,3465,3465,0
|
|
20241107,163300,8823997850,3465,3465,3465,3465,0
|
|
20241107,163200,8823997850,3465,3465,3465,3465,0
|
|
20241107,163100,8823997850,3465,3465,3465,3465,0
|
|
20241107,163000,8823997850,3465,3465,3465,3465,0
|
|
20241107,162900,8823997850,3465,3465,3465,3465,0
|
|
20241107,162800,8823997850,3465,3465,3465,3465,22719
|
|
20241107,162700,8823997850,3465,3465,3465,3465,0
|
|
20241107,162600,8823997850,3465,3465,3465,3465,0
|
|
20241107,162500,8823997850,3465,3465,3465,3465,0
|
|
20241107,162400,8823997850,3465,3465,3465,3465,0
|
|
20241107,162300,8823997850,3465,3465,3465,3465,0
|
|
20241107,162200,8823997850,3465,3465,3465,3465,0
|
|
20241107,162100,8823997850,3465,3465,3465,3465,0
|
|
20241107,162000,8823997850,3465,3465,3465,3465,0
|
|
20241107,161900,8823997850,3465,3465,3465,3465,0
|
|
20241107,161800,8823997850,3465,3465,3465,3465,0
|
|
20241107,161700,8823997850,3465,3465,3465,3465,0
|
|
20241107,161600,8823997850,3465,3465,3465,3465,0
|
|
20241107,161500,8823997850,3465,3465,3465,3465,0
|
|
20241107,161400,8823997850,3465,3465,3465,3465,0
|
|
20241107,161300,8823997850,3465,3465,3465,3465,0
|
|
20241107,161200,8823997850,3465,3465,3465,3465,0
|
|
20241107,161100,8823997850,3465,3465,3465,3465,0
|
|
20241107,161000,8823997850,3465,3465,3465,3465,0
|
|
20241107,160900,8823997850,3465,3465,3465,3465,0
|
|
20241107,160800,8823997850,3465,3465,3465,3465,0
|
|
20241107,160700,8823997850,3465,3465,3465,3465,0
|
|
20241107,160600,8823997850,3465,3465,3465,3465,0
|
|
20241107,160500,8823997850,3465,3465,3465,3465,0
|
|
20241107,160400,8823997850,3465,3465,3465,3465,0
|
|
20241107,160300,8823997850,3465,3465,3465,3465,0
|
|
20241107,160200,8823997850,3465,3465,3465,3465,0
|
|
20241107,160100,8823997850,3465,3465,3465,3465,0
|
|
20241107,160000,8823997850,3465,3465,3465,3465,0
|
|
20241107,155900,8823997850,3465,3465,3465,3465,0
|
|
20241107,155800,8823997850,3465,3465,3465,3465,22719
|
|
20241107,155700,8823997850,3465,3465,3465,3465,0
|
|
20241107,155600,8823997850,3465,3465,3465,3465,0
|
|
20241107,155500,8823997850,3465,3465,3465,3465,0
|
|
20241107,155400,8823997850,3465,3465,3465,3465,0
|
|
20241107,155300,8823997850,3465,3465,3465,3465,0
|
|
20241107,155200,8823997850,3465,3465,3465,3465,0
|
|
20241107,155100,8823997850,3465,3465,3465,3465,0
|
|
20241107,155000,8823997850,3465,3465,3465,3465,0
|
|
20241107,154900,8823997850,3465,3465,3465,3465,0
|
|
20241107,154800,8823997850,3465,3465,3465,3465,0
|
|
20241107,154700,8823997850,3465,3465,3465,3465,0
|
|
20241107,154600,8823997850,3465,3465,3465,3465,0
|
|
20241107,154500,8823997850,3465,3465,3465,3465,0
|
|
20241107,154400,8823997850,3465,3465,3465,3465,0
|
|
20241107,154300,8823997850,3465,3465,3465,3465,0
|
|
20241107,154200,8823997850,3465,3465,3465,3465,0
|
|
20241107,154100,8823997850,3465,3465,3465,3465,0
|
|
20241107,154000,8823997850,3465,3465,3465,3465,0
|
|
20241107,153900,8823997850,3465,3465,3465,3465,0
|
|
20241107,153800,8823997850,3465,3465,3465,3465,0
|
|
20241107,153700,8823997850,3465,3465,3465,3465,0
|
|
20241107,153600,8823997850,3465,3465,3465,3465,0
|
|
20241107,153500,8823997850,3465,3465,3465,3465,0
|
|
20241107,153400,8823997850,3465,3465,3465,3465,0
|
|
20241107,153300,8823997850,3465,3465,3465,3465,0
|
|
20241107,153200,8823997850,3465,3465,3465,3465,0
|
|
20241107,153100,8823997850,3465,3465,3465,3465,0
|
|
20241107,153000,8823997850,3465,3465,3465,3465,22719
|
|
20241107,152900,8745276515,3415,3415,3415,3415,0
|
|
20241107,152800,8745276515,3415,3415,3415,3415,0
|
|
20241107,152700,8745276515,3415,3415,3415,3415,0
|
|
20241107,152600,8745276515,3415,3415,3415,3415,0
|
|
20241107,152500,8745276515,3415,3415,3415,3415,0
|
|
20241107,152400,8745276515,3415,3415,3415,3415,0
|
|
20241107,152300,8745276515,3415,3415,3415,3415,0
|
|
20241107,152200,8745276515,3415,3415,3415,3415,0
|
|
20241107,152100,8745276515,3415,3415,3415,3415,0
|
|
20241107,152000,8745276515,3415,3415,3415,3415,0
|
|
20241107,151900,8745276515,3415,3420,3420,3410,7177
|
|
20241107,151800,8720766445,3420,3400,3430,3400,7257
|
|
20241107,151700,8696054010,3400,3415,3425,3400,7002
|
|
20241107,151600,8672180770,3415,3415,3420,3415,4910
|
|
20241107,151500,8655406920,3410,3410,3415,3400,3781
|
|
20241107,151400,8642534825,3410,3405,3420,3405,5970
|
|
20241107,151300,8622164415,3405,3405,3410,3405,3497
|
|
20241107,151200,8610254610,3405,3390,3410,3390,7282
|
|
20241107,151100,8585508890,3390,3375,3390,3375,2171
|
|
20241107,151000,8578171840,3385,3375,3390,3370,6903
|
|
20241107,150900,8554846230,3370,3375,3375,3370,1964
|
|
20241107,150800,8548219770,3375,3355,3375,3355,8625
|
|
20241107,150700,8519219985,3350,3355,3355,3350,9013
|
|
20241107,150600,8489014420,3350,3350,3360,3350,4434
|
|
20241107,150500,8474154615,3355,3355,3360,3350,7148
|
|
20241107,150400,8450196935,3360,3360,3360,3345,7349
|
|
20241107,150300,8425562180,3355,3370,3370,3355,4820
|
|
20241107,150200,8409346265,3365,3350,3365,3345,3528
|
|
20241107,150100,8397493110,3350,3360,3375,3350,6031
|
|
20241107,150000,8377232150,3360,3375,3375,3360,7545
|
|
20241107,145900,8351844175,3375,3375,3380,3370,2449
|
|
20241107,145800,8343579395,3375,3365,3375,3360,2658
|
|
20241107,145700,8334621870,3370,3385,3385,3340,18361
|
|
20241107,145600,8272980080,3385,3385,3390,3370,1073
|
|
20241107,145500,8269351595,3375,3400,3400,3370,4287
|
|
20241107,145400,8254866285,3400,3405,3410,3395,1050
|
|
20241107,145300,8251298335,3405,3400,3405,3385,8171
|
|
20241107,145200,8223503625,3400,3395,3405,3390,2446
|
|
20241107,145100,8215189160,3390,3395,3400,3390,9446
|
|
20241107,145000,8183146615,3395,3400,3400,3380,5296
|
|
20241107,144900,8165175365,3405,3400,3410,3400,5310
|
|
20241107,144800,8147108260,3400,3390,3400,3380,5161
|
|
20241107,144700,8129585580,3390,3380,3395,3370,5674
|
|
20241107,144600,8110359775,3380,3360,3380,3360,5109
|
|
20241107,144500,8093135650,3360,3345,3360,3345,4977
|
|
20241107,144400,8076426790,3350,3345,3360,3340,10294
|
|
20241107,144300,8041967065,3350,3355,3355,3345,10502
|
|
20241107,144200,8006792575,3355,3350,3355,3340,4631
|
|
20241107,144100,7991282075,3350,3350,3355,3345,9561
|
|
20241107,144000,7959218035,3350,3345,3360,3345,7658
|
|
20241107,143900,7933542040,3345,3340,3355,3325,10554
|
|
20241107,143800,7898205065,3340,3350,3355,3300,46605
|
|
20241107,143700,7743961935,3350,3365,3365,3335,22754
|
|
20241107,143600,7667742180,3365,3380,3380,3365,8513
|
|
20241107,143500,7639058400,3375,3380,3390,3375,9868
|
|
20241107,143400,7605702630,3380,3400,3400,3375,5502
|
|
20241107,143300,7587103220,3400,3390,3400,3380,5527
|
|
20241107,143200,7568368320,3390,3390,3400,3380,6702
|
|
20241107,143100,7545690155,3390,3400,3400,3390,5706
|
|
20241107,143000,7526320660,3405,3400,3405,3390,7356
|
|
20241107,142900,7501368895,3395,3405,3410,3395,8134
|
|
20241107,142800,7473707790,3410,3410,3415,3400,4297
|
|
20241107,142700,7459074870,3405,3405,3410,3395,4269
|
|
20241107,142600,7444558960,3410,3385,3410,3385,5863
|
|
20241107,142500,7424622145,3385,3395,3395,3385,4412
|
|
20241107,142400,7409681260,3400,3390,3400,3385,3153
|
|
20241107,142300,7398986420,3385,3405,3415,3385,12588
|
|
20241107,142200,7356202220,3400,3415,3415,3355,19498
|
|
20241107,142100,7290294510,3415,3390,3420,3375,4425
|
|
20241107,142000,7275214960,3395,3400,3405,3330,48133
|
|
20241107,141900,7112833540,3390,3415,3425,3355,31561
|
|
20241107,141800,7005829530,3425,3430,3435,3405,3949
|
|
20241107,141700,6992323055,3425,3435,3445,3400,58021
|
|
20241107,141600,6794473655,3440,3455,3455,3435,11743
|
|
20241107,141500,6754059275,3450,3460,3460,3450,4061
|
|
20241107,141400,6740037335,3450,3455,3460,3450,3452
|
|
20241107,141300,6728120175,3455,3460,3460,3455,1533
|
|
20241107,141200,6722818600,3460,3460,3460,3450,3611
|
|
20241107,141100,6710346885,3460,3460,3465,3460,1857
|
|
20241107,141000,6703921480,3460,3465,3470,3460,1169
|
|
20241107,140900,6699869620,3465,3460,3465,3460,625
|
|
20241107,140800,6697706570,3465,3465,3470,3460,1184
|
|
20241107,140700,6693607790,3465,3460,3465,3460,1869
|
|
20241107,140600,6687134840,3460,3465,3465,3460,1503
|
|
20241107,140500,6681931530,3465,3455,3465,3455,1070
|
|
20241107,140400,6678230175,3455,3465,3470,3455,4597
|
|
20241107,140300,6662325965,3465,3470,3470,3465,934
|
|
20241107,140200,6659089400,3470,3470,3470,3455,1054
|
|
20241107,140100,6655438560,3470,3470,3475,3460,2868
|
|
20241107,140000,6645503130,3470,3480,3480,3445,21160
|
|
20241107,135900,6572428905,3465,3480,3480,3465,6540
|
|
20241107,135800,6549750315,3485,3465,3485,3465,2512
|
|
20241107,135700,6541031520,3470,3470,3480,3470,863
|
|
20241107,135600,6538036870,3470,3480,3480,3465,8835
|
|
20241107,135500,6507344435,3480,3480,3490,3480,2507
|
|
20241107,135400,6498615045,3485,3485,3490,3480,2135
|
|
20241107,135300,6491175055,3490,3495,3495,3460,12692
|
|
20241107,135200,6447070940,3495,3495,3495,3495,135
|
|
20241107,135100,6446599115,3495,3490,3495,3485,3063
|
|
20241107,135000,6435910225,3490,3500,3500,3490,2922
|
|
20241107,134900,6425710595,3500,3500,3500,3495,676
|
|
20241107,134800,6423347455,3500,3500,3500,3495,551
|
|
20241107,134700,6421421215,3495,3505,3505,3495,3093
|
|
20241107,134600,6410589175,3505,3500,3510,3495,6055
|
|
20241107,134500,6389395660,3500,3505,3510,3500,1881
|
|
20241107,134400,6382809150,3500,3510,3510,3500,2927
|
|
20241107,134300,6372543435,3515,3505,3515,3505,420
|
|
20241107,134200,6371071035,3500,3500,3505,3495,1149
|
|
20241107,134100,6367052720,3495,3500,3505,3495,1770
|
|
20241107,134000,6360856580,3500,3510,3515,3500,1715
|
|
20241107,133900,6354850580,3510,3500,3510,3500,649
|
|
20241107,133800,6352574880,3500,3510,3510,3500,1593
|
|
20241107,133700,6346994975,3515,3505,3515,3505,2144
|
|
20241107,133600,6339472725,3500,3505,3520,3500,541
|
|
20241107,133500,6337575785,3525,3530,3530,3500,50302
|
|
20241107,133400,6161384205,3535,3540,3540,3525,948
|
|
20241107,133300,6158036580,3540,3530,3540,3530,1810
|
|
20241107,133200,6151640335,3530,3515,3530,3515,996
|
|
20241107,133100,6148133370,3520,3505,3520,3505,676
|
|
20241107,133000,6145763050,3505,3495,3505,3495,4013
|
|
20241107,132900,6131723645,3495,3510,3525,3495,1224
|
|
20241107,132800,6127439820,3510,3500,3515,3495,628
|
|
20241107,132700,6125238990,3500,3510,3510,3500,13040
|
|
20241107,132600,6079586275,3510,3510,3515,3510,848
|
|
20241107,132500,6076608230,3510,3510,3510,3505,447
|
|
20241107,132400,6075040640,3510,3505,3510,3505,2278
|
|
20241107,132300,6067054215,3505,3515,3525,3505,3634
|
|
20241107,132200,6054299255,3515,3515,3515,3510,1331
|
|
20241107,132100,6049627280,3515,3515,3515,3510,329
|
|
20241107,132000,6048472100,3510,3520,3520,3510,3394
|
|
20241107,131900,6036543545,3520,3520,3525,3520,571
|
|
20241107,131800,6034533480,3520,3525,3525,3520,632
|
|
20241107,131700,6032307320,3520,3515,3525,3515,3529
|
|
20241107,131600,6019901155,3515,3515,3525,3515,1811
|
|
20241107,131500,6013534470,3520,3515,3520,3515,1523
|
|
20241107,131400,6008178930,3525,3530,3530,3515,1369
|
|
20241107,131300,6003360605,3530,3525,3550,3520,1319
|
|
20241107,131200,5998706675,3520,3535,3535,3520,1547
|
|
20241107,131100,5993250130,3535,3535,3545,3530,2914
|
|
20241107,131000,5982948155,3535,3530,3540,3530,2051
|
|
20241107,130900,5975700845,3535,3540,3540,3530,7284
|
|
20241107,130800,5949953660,3540,3550,3550,3540,1212
|
|
20241107,130700,5945652200,3560,3560,3565,3550,1106
|
|
20241107,130600,5941716405,3565,3575,3575,3565,1529
|
|
20241107,130500,5936263130,3575,3570,3585,3570,1876
|
|
20241107,130400,5929550325,3570,3560,3585,3560,14004
|
|
20241107,130300,5879556665,3560,3560,3565,3555,620
|
|
20241107,130200,5877350770,3555,3555,3560,3555,5877
|
|
20241107,130100,5856442810,3550,3530,3550,3530,5975
|
|
20241107,130000,5835290565,3530,3540,3540,3530,437
|
|
20241107,125900,5833743905,3540,3530,3540,3520,2185
|
|
20241107,125800,5826040180,3530,3525,3545,3525,7677
|
|
20241107,125700,5798860865,3530,3525,3530,3525,480
|
|
20241107,125600,5797168700,3520,3525,3525,3520,1018
|
|
20241107,125500,5793583870,3525,3525,3530,3520,1798
|
|
20241107,125400,5787246315,3520,3505,3520,3505,2651
|
|
20241107,125300,5777921755,3510,3510,3510,3505,1064
|
|
20241107,125200,5774188815,3510,3515,3515,3510,14093
|
|
20241107,125100,5724722230,3515,3520,3520,3515,2518
|
|
20241107,125000,5715871335,3515,3520,3520,3515,1493
|
|
20241107,124900,5710619415,3520,3520,3520,3520,1069
|
|
20241107,124800,5706856535,3520,3520,3520,3520,1260
|
|
20241107,124700,5702421335,3525,3530,3535,3525,1046
|
|
20241107,124600,5698725470,3530,3520,3530,3520,6829
|
|
20241107,124500,5674679675,3515,3520,3520,3515,3491
|
|
20241107,124400,5662407585,3520,3525,3525,3520,3726
|
|
20241107,124300,5649291535,3525,3525,3530,3525,923
|
|
20241107,124200,5646036455,3525,3525,3525,3525,808
|
|
20241107,124100,5643188255,3525,3525,3525,3520,1632
|
|
20241107,124000,5637442440,3525,3530,3530,3525,2070
|
|
20241107,123900,5630145525,3525,3515,3525,3515,571
|
|
20241107,123800,5628135370,3520,3520,3520,3515,1488
|
|
20241107,123700,5622901270,3515,3515,3520,3515,2638
|
|
20241107,123600,5613628580,3520,3520,3520,3515,477
|
|
20241107,123500,5611951040,3520,3525,3525,3520,1597
|
|
20241107,123400,5606329195,3525,3525,3530,3520,1437
|
|
20241107,123300,5601267730,3525,3515,3525,3515,1203
|
|
20241107,123200,5597032435,3520,3520,3525,3515,441
|
|
20241107,123100,5595481330,3515,3525,3525,3515,664
|
|
20241107,123000,5593145800,3520,3525,3530,3520,1955
|
|
20241107,122900,5586260495,3525,3525,3525,3520,305
|
|
20241107,122800,5585186680,3520,3525,3525,3515,1001
|
|
20241107,122700,5581665175,3515,3515,3520,3515,1795
|
|
20241107,122600,5575355635,3515,3515,3515,3510,1252
|
|
20241107,122500,5570956320,3520,3520,3520,3515,917
|
|
20241107,122400,5567732960,3515,3515,3520,3515,1285
|
|
20241107,122300,5563215560,3520,3525,3525,3520,720
|
|
20241107,122200,5560680885,3525,3525,3525,3520,1053
|
|
20241107,122100,5556972915,3525,3530,3530,3515,7447
|
|
20241107,122000,5530726635,3530,3535,3535,3530,1149
|
|
20241107,121900,5526670655,3530,3530,3535,3525,694
|
|
20241107,121800,5524222240,3530,3530,3535,3530,448
|
|
20241107,121700,5522640795,3530,3530,3535,3530,2205
|
|
20241107,121600,5514856870,3530,3535,3535,3530,560
|
|
20241107,121500,5512879810,3530,3540,3540,3530,1366
|
|
20241107,121400,5508051270,3540,3550,3550,3540,4006
|
|
20241107,121300,5493857325,3550,3550,3560,3550,2346
|
|
20241107,121200,5485521860,3550,3555,3555,3545,1528
|
|
20241107,121100,5480097535,3555,3550,3555,3550,990
|
|
20241107,121000,5476581645,3550,3555,3555,3550,3002
|
|
20241107,120900,5465917625,3555,3540,3555,3535,5782
|
|
20241107,120800,5445407105,3540,3530,3540,3530,1274
|
|
20241107,120700,5440907530,3530,3530,3530,3530,1166
|
|
20241107,120600,5436791550,3525,3535,3540,3525,1681
|
|
20241107,120500,5430848830,3530,3530,3530,3525,286
|
|
20241107,120400,5429839275,3530,3525,3535,3525,2281
|
|
20241107,120300,5421788950,3525,3525,3525,3520,1054
|
|
20241107,120200,5418074835,3525,3525,3525,3525,475
|
|
20241107,120100,5416400460,3525,3525,3530,3525,360
|
|
20241107,120000,5415131360,3520,3510,3520,3510,6767
|
|
20241107,115900,5391374625,3505,3505,3510,3500,3347
|
|
20241107,115800,5379651485,3505,3510,3510,3500,375
|
|
20241107,115700,5378337315,3510,3510,3515,3500,13903
|
|
20241107,115600,5329642065,3515,3520,3520,3510,932
|
|
20241107,115500,5326366995,3520,3515,3520,3515,806
|
|
20241107,115400,5323533895,3510,3530,3530,3510,8181
|
|
20241107,115300,5294791005,3525,3520,3540,3520,1255
|
|
20241107,115200,5290365330,3515,3520,3520,3515,1115
|
|
20241107,115100,5286441275,3525,3515,3525,3510,657
|
|
20241107,115000,5284131805,3510,3510,3510,3505,872
|
|
20241107,114900,5281075300,3510,3510,3510,3505,2391
|
|
20241107,114800,5272689400,3510,3510,3515,3505,1143
|
|
20241107,114700,5268680220,3510,3525,3525,3505,16533
|
|
20241107,114600,5210546190,3525,3535,3535,3525,4969
|
|
20241107,114500,5193018080,3535,3540,3545,3535,2559
|
|
20241107,114400,5183960575,3540,3535,3545,3535,2008
|
|
20241107,114300,5176855730,3540,3540,3540,3530,1218
|
|
20241107,114200,5172547735,3540,3535,3540,3525,2346
|
|
20241107,114100,5164265405,3535,3540,3540,3535,4501
|
|
20241107,114000,5148338735,3540,3540,3545,3535,1321
|
|
20241107,113900,5143661500,3550,3535,3550,3535,4828
|
|
20241107,113800,5126580955,3530,3525,3535,3525,7971
|
|
20241107,113700,5098448335,3525,3520,3525,3520,3179
|
|
20241107,113600,5087247245,3520,3525,3525,3520,3127
|
|
20241107,113500,5076237490,3525,3530,3530,3520,6249
|
|
20241107,113400,5054188580,3525,3515,3525,3515,1960
|
|
20241107,113300,5047284355,3515,3520,3525,3515,590
|
|
20241107,113200,5045209225,3515,3520,3520,3515,4546
|
|
20241107,113100,5029223885,3515,3525,3525,3515,1505
|
|
20241107,113000,5023929815,3520,3520,3520,3515,816
|
|
20241107,112900,5021058730,3520,3520,3525,3515,1934
|
|
20241107,112800,5014252240,3520,3520,3520,3520,1648
|
|
20241107,112700,5008451280,3525,3515,3525,3515,1426
|
|
20241107,112600,5003431430,3520,3510,3520,3505,653
|
|
20241107,112500,5001140485,3510,3495,3510,3495,958
|
|
20241107,112400,4997784920,3490,3495,3495,3490,1500
|
|
20241107,112300,4992549200,3495,3490,3495,3490,838
|
|
20241107,112200,4989621545,3490,3485,3490,3485,6661
|
|
20241107,112100,4966389115,3485,3480,3485,3475,1662
|
|
20241107,112000,4960603065,3480,3480,3480,3475,2041
|
|
20241107,111900,4953501915,3480,3475,3480,3470,3096
|
|
20241107,111800,4942749360,3470,3480,3480,3470,1145
|
|
20241107,111700,4938770470,3480,3470,3485,3465,2773
|
|
20241107,111600,4929150230,3470,3490,3490,3470,9187
|
|
20241107,111500,4897155470,3495,3500,3505,3490,4173
|
|
20241107,111400,4882566385,3500,3500,3505,3495,1458
|
|
20241107,111300,4877467285,3500,3505,3515,3500,3620
|
|
20241107,111200,4864792220,3500,3515,3515,3500,4339
|
|
20241107,111100,4849571765,3510,3515,3520,3510,832
|
|
20241107,111000,4846649420,3515,3510,3520,3510,1518
|
|
20241107,110900,4841319560,3520,3530,3530,3510,5841
|
|
20241107,110800,4820749840,3530,3525,3530,3520,3121
|
|
20241107,110700,4809748685,3525,3520,3525,3520,7324
|
|
20241107,110600,4783938205,3520,3510,3520,3510,797
|
|
20241107,110500,4781134405,3505,3510,3510,3500,958
|
|
20241107,110400,4777777275,3515,3530,3530,3515,2457
|
|
20241107,110300,4769122565,3520,3515,3525,3515,927
|
|
20241107,110200,4765860780,3520,3515,3520,3510,533
|
|
20241107,110100,4763988515,3515,3510,3530,3510,355
|
|
20241107,110000,4762740285,3505,3530,3530,3505,3889
|
|
20241107,105900,4749095980,3530,3525,3535,3525,383
|
|
20241107,105800,4747744660,3525,3515,3530,3505,1490
|
|
20241107,105700,4742506265,3515,3515,3515,3505,3339
|
|
20241107,105600,4730779705,3520,3545,3550,3520,7670
|
|
20241107,105500,4703690910,3550,3550,3550,3545,717
|
|
20241107,105400,4701147050,3540,3535,3550,3535,2311
|
|
20241107,105300,4692958660,3535,3530,3535,3530,3448
|
|
20241107,105200,4680781030,3530,3525,3530,3525,959
|
|
20241107,105100,4677398325,3530,3545,3545,3530,2066
|
|
20241107,105000,4670086815,3545,3540,3545,3535,3683
|
|
20241107,104900,4657046685,3540,3535,3540,3530,1173
|
|
20241107,104800,4652900715,3535,3525,3535,3510,1128
|
|
20241107,104700,4648927810,3525,3500,3535,3500,2973
|
|
20241107,104600,4638470410,3495,3495,3500,3490,1679
|
|
20241107,104500,4632605670,3500,3500,3505,3495,1345
|
|
20241107,104400,4627899525,3505,3510,3510,3500,982
|
|
20241107,104300,4624457375,3510,3520,3520,3510,1898
|
|
20241107,104200,4617786380,3530,3540,3545,3525,1727
|
|
20241107,104100,4611686085,3540,3535,3550,3535,6806
|
|
20241107,104000,4587559135,3535,3525,3540,3525,7320
|
|
20241107,103900,4561684750,3525,3520,3525,3510,4059
|
|
20241107,103800,4547420735,3510,3510,3525,3505,3550
|
|
20241107,103700,4534930140,3505,3490,3505,3490,3260
|
|
20241107,103600,4523524335,3490,3490,3490,3490,1107
|
|
20241107,103500,4519660905,3490,3485,3490,3485,1177
|
|
20241107,103400,4515554675,3485,3480,3485,3475,2463
|
|
20241107,103300,4506974680,3480,3475,3480,3475,1029
|
|
20241107,103200,4503394995,3475,3480,3485,3475,997
|
|
20241107,103100,4499925435,3480,3465,3480,3465,2292
|
|
20241107,103000,4491967500,3460,3465,3465,3460,1252
|
|
20241107,102900,4487631550,3465,3440,3465,3440,2141
|
|
20241107,102800,4480241160,3440,3455,3455,3440,38749
|
|
20241107,102700,4346603025,3460,3455,3470,3450,2352
|
|
20241107,102600,4338483785,3465,3470,3470,3460,3150
|
|
20241107,102500,4327565555,3470,3475,3475,3470,3308
|
|
20241107,102400,4316083690,3475,3470,3475,3470,6474
|
|
20241107,102300,4293616095,3465,3470,3470,3460,1996
|
|
20241107,102200,4286702000,3460,3465,3470,3460,2487
|
|
20241107,102100,4278086810,3450,3460,3460,3430,22376
|
|
20241107,102000,4201086090,3450,3470,3475,3450,14217
|
|
20241107,101900,4151941745,3475,3470,3475,3465,2076
|
|
20241107,101800,4144736215,3475,3460,3485,3455,3886
|
|
20241107,101700,4131264980,3460,3460,3470,3460,2873
|
|
20241107,101600,4121323055,3460,3480,3485,3460,11001
|
|
20241107,101500,4083100255,3480,3495,3495,3480,1628
|
|
20241107,101400,4077421200,3495,3505,3505,3495,897
|
|
20241107,101300,4074281535,3500,3495,3500,3495,1832
|
|
20241107,101200,4067872750,3485,3500,3510,3485,3948
|
|
20241107,101100,4054071155,3500,3495,3505,3490,2874
|
|
20241107,101000,4044020215,3495,3510,3510,3495,4760
|
|
20241107,100900,4027350835,3510,3515,3515,3510,1215
|
|
20241107,100800,4023085790,3520,3535,3535,3505,10734
|
|
20241107,100700,3985294905,3535,3525,3535,3520,2168
|
|
20241107,100600,3977644265,3525,3530,3530,3520,2421
|
|
20241107,100500,3969109960,3530,3525,3530,3525,3506
|
|
20241107,100400,3956737835,3525,3510,3535,3510,4174
|
|
20241107,100300,3942025480,3510,3490,3510,3490,8321
|
|
20241107,100200,3912897195,3485,3475,3490,3465,9476
|
|
20241107,100100,3879973370,3480,3490,3490,3475,7260
|
|
20241107,100000,3854705885,3485,3485,3495,3485,2122
|
|
20241107,095900,3847300655,3490,3500,3505,3490,7502
|
|
20241107,095800,3821053965,3505,3505,3505,3490,2377
|
|
20241107,095700,3812742335,3505,3500,3515,3485,10381
|
|
20241107,095600,3776357765,3515,3520,3520,3500,3531
|
|
20241107,095500,3763973540,3500,3525,3530,3500,5813
|
|
20241107,095400,3743531495,3525,3515,3535,3510,8221
|
|
20241107,095300,3714585020,3515,3495,3515,3495,12852
|
|
20241107,095200,3669545145,3500,3475,3500,3445,12349
|
|
20241107,095100,3626610305,3440,3460,3480,3425,29184
|
|
20241107,095000,3525960125,3460,3455,3470,3440,44414
|
|
20241107,094900,3372783470,3455,3480,3480,3455,17859
|
|
20241107,094800,3310964290,3480,3485,3495,3470,16174
|
|
20241107,094700,3254713110,3485,3480,3490,3480,3099
|
|
20241107,094600,3243923880,3480,3500,3515,3480,41982
|
|
20241107,094500,3097120480,3495,3505,3515,3455,32748
|
|
20241107,094400,2982626690,3510,3540,3540,3510,8453
|
|
20241107,094300,2952850400,3530,3530,3540,3520,2467
|
|
20241107,094200,2944153655,3525,3560,3570,3525,13655
|
|
20241107,094100,2895728535,3550,3510,3575,3510,32401
|
|
20241107,094000,2781259300,3505,3505,3505,3505,0
|
|
20241107,093900,2781259300,3505,3505,3505,3505,0
|
|
20241107,093800,2781259300,3505,3540,3565,3505,167787
|
|
20241107,093700,2188585515,3540,3595,3600,3535,60900
|
|
20241107,093600,1971713205,3595,3600,3615,3560,16436
|
|
20241107,093500,1912730875,3615,3625,3640,3595,49607
|
|
20241107,093400,1733735415,3645,3635,3650,3615,13936
|
|
20241107,093300,1683129050,3645,3650,3665,3635,1982
|
|
20241107,093200,1675897915,3630,3640,3670,3630,6654
|
|
20241107,093100,1651683005,3640,3630,3640,3620,2101
|
|
20241107,093000,1644057485,3635,3625,3635,3620,2845
|
|
20241107,092900,1633728810,3625,3600,3630,3600,1468
|
|
20241107,092800,1628414680,3630,3615,3640,3600,22470
|
|
20241107,092700,1547014585,3615,3650,3660,3600,20755
|
|
20241107,092600,1472103025,3660,3700,3700,3615,26240
|
|
20241107,092500,1375838210,3710,3710,3710,3690,1022
|
|
20241107,092400,1372047310,3705,3675,3705,3670,6196
|
|
20241107,092300,1349257515,3670,3695,3710,3670,12427
|
|
20241107,092200,1303447900,3695,3675,3695,3670,4348
|
|
20241107,092100,1287438300,3675,3675,3675,3670,1693
|
|
20241107,092000,1281218255,3675,3685,3685,3630,12037
|
|
20241107,091900,1237332885,3680,3695,3695,3605,15301
|
|
20241107,091800,1181337360,3690,3700,3710,3690,8814
|
|
20241107,091700,1148708845,3695,3650,3695,3650,13159
|
|
20241107,091600,1100268430,3650,3645,3665,3645,9614
|
|
20241107,091500,1065158520,3660,3630,3665,3615,14330
|
|
20241107,091400,1012996675,3650,3640,3650,3620,7287
|
|
20241107,091300,986541790,3655,3650,3685,3625,3584
|
|
20241107,091200,973462105,3625,3630,3640,3600,31681
|
|
20241107,091100,858919920,3620,3680,3690,3610,72002
|
|
20241107,091000,597976505,3675,3680,3700,3665,17880
|
|
20241107,090900,532101025,3700,3650,3710,3640,39417
|
|
20241107,090800,387255555,3645,3740,3740,3645,19070
|
|
20241107,090700,316795770,3730,3730,3745,3725,3373
|
|
20241107,090600,304209945,3730,3735,3750,3730,17684
|
|
20241107,090500,238142980,3740,3765,3775,3740,9792
|
|
20241107,090400,201365985,3765,3775,3795,3760,7619
|
|
20241107,090300,172624465,3795,3760,3795,3760,4767
|
|
20241107,090200,154595625,3765,3780,3780,3715,24872
|
|
20241107,090100,61656990,3770,3860,3860,3770,8779
|
|
20241107,090000,28340900,3870,3890,3890,3805,6509
|