726 lines
39 KiB
CSV
726 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,210300,19707891920,14910,14910,14910,14910,7408
|
|
20241104,210200,19707891920,14910,14910,14910,14910,0
|
|
20241104,210100,19707891920,14910,14910,14910,14910,0
|
|
20241104,210000,19707891920,14910,14910,14910,14910,0
|
|
20241104,205900,19707891920,14910,14910,14910,14910,0
|
|
20241104,205800,19707891920,14910,14910,14910,14910,0
|
|
20241104,205700,19707891920,14910,14910,14910,14910,0
|
|
20241104,205600,19707891920,14910,14910,14910,14910,0
|
|
20241104,205500,19707891920,14910,14910,14910,14910,0
|
|
20241104,205400,19707891920,14910,14910,14910,14910,0
|
|
20241104,205300,19707891920,14910,14910,14910,14910,0
|
|
20241104,205200,19707891920,14910,14910,14910,14910,0
|
|
20241104,205100,19707891920,14910,14910,14910,14910,0
|
|
20241104,205000,19707891920,14910,14910,14910,14910,0
|
|
20241104,204900,19707891920,14910,14910,14910,14910,0
|
|
20241104,204800,19707891920,14910,14910,14910,14910,0
|
|
20241104,204700,19707891920,14910,14910,14910,14910,0
|
|
20241104,204600,19707891920,14910,14910,14910,14910,0
|
|
20241104,204500,19707891920,14910,14910,14910,14910,0
|
|
20241104,204400,19707891920,14910,14910,14910,14910,0
|
|
20241104,204300,19707891920,14910,14910,14910,14910,0
|
|
20241104,204200,19707891920,14910,14910,14910,14910,0
|
|
20241104,204100,19707891920,14910,14910,14910,14910,0
|
|
20241104,204000,19707891920,14910,14910,14910,14910,0
|
|
20241104,203900,19707891920,14910,14910,14910,14910,0
|
|
20241104,203800,19707891920,14910,14910,14910,14910,0
|
|
20241104,203700,19707891920,14910,14910,14910,14910,0
|
|
20241104,203600,19707891920,14910,14910,14910,14910,0
|
|
20241104,203500,19707891920,14910,14910,14910,14910,0
|
|
20241104,203400,19707891920,14910,14910,14910,14910,0
|
|
20241104,203300,19707891920,14910,14910,14910,14910,7408
|
|
20241104,203200,19707891920,14910,14910,14910,14910,0
|
|
20241104,203100,19707891920,14910,14910,14910,14910,0
|
|
20241104,203000,19707891920,14910,14910,14910,14910,0
|
|
20241104,202900,19707891920,14910,14910,14910,14910,0
|
|
20241104,202800,19707891920,14910,14910,14910,14910,0
|
|
20241104,202700,19707891920,14910,14910,14910,14910,0
|
|
20241104,202600,19707891920,14910,14910,14910,14910,0
|
|
20241104,202500,19707891920,14910,14910,14910,14910,0
|
|
20241104,202400,19707891920,14910,14910,14910,14910,0
|
|
20241104,202300,19707891920,14910,14910,14910,14910,0
|
|
20241104,202200,19707891920,14910,14910,14910,14910,0
|
|
20241104,202100,19707891920,14910,14910,14910,14910,0
|
|
20241104,202000,19707891920,14910,14910,14910,14910,0
|
|
20241104,201900,19707891920,14910,14910,14910,14910,0
|
|
20241104,201800,19707891920,14910,14910,14910,14910,0
|
|
20241104,201700,19707891920,14910,14910,14910,14910,0
|
|
20241104,201600,19707891920,14910,14910,14910,14910,0
|
|
20241104,201500,19707891920,14910,14910,14910,14910,0
|
|
20241104,201400,19707891920,14910,14910,14910,14910,0
|
|
20241104,201300,19707891920,14910,14910,14910,14910,0
|
|
20241104,201200,19707891920,14910,14910,14910,14910,0
|
|
20241104,201100,19707891920,14910,14910,14910,14910,0
|
|
20241104,201000,19707891920,14910,14910,14910,14910,0
|
|
20241104,200900,19707891920,14910,14910,14910,14910,0
|
|
20241104,200800,19707891920,14910,14910,14910,14910,0
|
|
20241104,200700,19707891920,14910,14910,14910,14910,0
|
|
20241104,200600,19707891920,14910,14910,14910,14910,0
|
|
20241104,200500,19707891920,14910,14910,14910,14910,0
|
|
20241104,200400,19707891920,14910,14910,14910,14910,0
|
|
20241104,200300,19707891920,14910,14910,14910,14910,7408
|
|
20241104,200200,19707891920,14910,14910,14910,14910,0
|
|
20241104,200100,19707891920,14910,14910,14910,14910,0
|
|
20241104,200000,19707891920,14910,14910,14910,14910,0
|
|
20241104,195900,19707891920,14910,14910,14910,14910,0
|
|
20241104,195800,19707891920,14910,14910,14910,14910,0
|
|
20241104,195700,19707891920,14910,14910,14910,14910,0
|
|
20241104,195600,19707891920,14910,14910,14910,14910,0
|
|
20241104,195500,19707891920,14910,14910,14910,14910,0
|
|
20241104,195400,19707891920,14910,14910,14910,14910,0
|
|
20241104,195300,19707891920,14910,14910,14910,14910,0
|
|
20241104,195200,19707891920,14910,14910,14910,14910,0
|
|
20241104,195100,19707891920,14910,14910,14910,14910,0
|
|
20241104,195000,19707891920,14910,14910,14910,14910,0
|
|
20241104,194900,19707891920,14910,14910,14910,14910,0
|
|
20241104,194800,19707891920,14910,14910,14910,14910,0
|
|
20241104,194700,19707891920,14910,14910,14910,14910,0
|
|
20241104,194600,19707891920,14910,14910,14910,14910,0
|
|
20241104,194500,19707891920,14910,14910,14910,14910,0
|
|
20241104,194400,19707891920,14910,14910,14910,14910,0
|
|
20241104,194300,19707891920,14910,14910,14910,14910,0
|
|
20241104,194200,19707891920,14910,14910,14910,14910,0
|
|
20241104,194100,19707891920,14910,14910,14910,14910,0
|
|
20241104,194000,19707891920,14910,14910,14910,14910,0
|
|
20241104,193900,19707891920,14910,14910,14910,14910,0
|
|
20241104,193800,19707891920,14910,14910,14910,14910,0
|
|
20241104,193700,19707891920,14910,14910,14910,14910,0
|
|
20241104,193600,19707891920,14910,14910,14910,14910,0
|
|
20241104,193500,19707891920,14910,14910,14910,14910,0
|
|
20241104,193400,19707891920,14910,14910,14910,14910,0
|
|
20241104,193300,19707891920,14910,14910,14910,14910,7408
|
|
20241104,193200,19707891920,14910,14910,14910,14910,0
|
|
20241104,193100,19707891920,14910,14910,14910,14910,0
|
|
20241104,193000,19707891920,14910,14910,14910,14910,0
|
|
20241104,192900,19707891920,14910,14910,14910,14910,0
|
|
20241104,192800,19707891920,14910,14910,14910,14910,0
|
|
20241104,192700,19707891920,14910,14910,14910,14910,0
|
|
20241104,192600,19707891920,14910,14910,14910,14910,0
|
|
20241104,192500,19707891920,14910,14910,14910,14910,0
|
|
20241104,192400,19707891920,14910,14910,14910,14910,0
|
|
20241104,192300,19707891920,14910,14910,14910,14910,0
|
|
20241104,192200,19707891920,14910,14910,14910,14910,0
|
|
20241104,192100,19707891920,14910,14910,14910,14910,0
|
|
20241104,192000,19707891920,14910,14910,14910,14910,0
|
|
20241104,191900,19707891920,14910,14910,14910,14910,0
|
|
20241104,191800,19707891920,14910,14910,14910,14910,0
|
|
20241104,191700,19707891920,14910,14910,14910,14910,0
|
|
20241104,191600,19707891920,14910,14910,14910,14910,0
|
|
20241104,191500,19707891920,14910,14910,14910,14910,0
|
|
20241104,191400,19707891920,14910,14910,14910,14910,0
|
|
20241104,191300,19707891920,14910,14910,14910,14910,0
|
|
20241104,191200,19707891920,14910,14910,14910,14910,0
|
|
20241104,191100,19707891920,14910,14910,14910,14910,0
|
|
20241104,191000,19707891920,14910,14910,14910,14910,0
|
|
20241104,190900,19707891920,14910,14910,14910,14910,0
|
|
20241104,190800,19707891920,14910,14910,14910,14910,0
|
|
20241104,190700,19707891920,14910,14910,14910,14910,0
|
|
20241104,190600,19707891920,14910,14910,14910,14910,0
|
|
20241104,190500,19707891920,14910,14910,14910,14910,0
|
|
20241104,190400,19707891920,14910,14910,14910,14910,0
|
|
20241104,190300,19707891920,14910,14910,14910,14910,7408
|
|
20241104,190200,19707891920,14910,14910,14910,14910,0
|
|
20241104,190100,19707891920,14910,14910,14910,14910,0
|
|
20241104,190000,19707891920,14910,14910,14910,14910,0
|
|
20241104,185900,19707891920,14910,14910,14910,14910,0
|
|
20241104,185800,19707891920,14910,14910,14910,14910,0
|
|
20241104,185700,19707891920,14910,14910,14910,14910,0
|
|
20241104,185600,19707891920,14910,14910,14910,14910,0
|
|
20241104,185500,19707891920,14910,14910,14910,14910,0
|
|
20241104,185400,19707891920,14910,14910,14910,14910,0
|
|
20241104,185300,19707891920,14910,14910,14910,14910,0
|
|
20241104,185200,19707891920,14910,14910,14910,14910,0
|
|
20241104,185100,19707891920,14910,14910,14910,14910,0
|
|
20241104,185000,19707891920,14910,14910,14910,14910,0
|
|
20241104,184900,19707891920,14910,14910,14910,14910,0
|
|
20241104,184800,19707891920,14910,14910,14910,14910,0
|
|
20241104,184700,19707891920,14910,14910,14910,14910,0
|
|
20241104,184600,19707891920,14910,14910,14910,14910,0
|
|
20241104,184500,19707891920,14910,14910,14910,14910,0
|
|
20241104,184400,19707891920,14910,14910,14910,14910,0
|
|
20241104,184300,19707891920,14910,14910,14910,14910,0
|
|
20241104,184200,19707891920,14910,14910,14910,14910,0
|
|
20241104,184100,19707891920,14910,14910,14910,14910,0
|
|
20241104,184000,19707891920,14910,14910,14910,14910,0
|
|
20241104,183900,19707891920,14910,14910,14910,14910,0
|
|
20241104,183800,19707891920,14910,14910,14910,14910,0
|
|
20241104,183700,19707891920,14910,14910,14910,14910,0
|
|
20241104,183600,19707891920,14910,14910,14910,14910,0
|
|
20241104,183500,19707891920,14910,14910,14910,14910,0
|
|
20241104,183400,19707891920,14910,14910,14910,14910,0
|
|
20241104,183300,19707891920,14910,14910,14910,14910,7408
|
|
20241104,183200,19707891920,14910,14910,14910,14910,0
|
|
20241104,183100,19707891920,14910,14910,14910,14910,0
|
|
20241104,183000,19707891920,14910,14910,14910,14910,0
|
|
20241104,182900,19707891920,14910,14910,14910,14910,0
|
|
20241104,182800,19707891920,14910,14910,14910,14910,0
|
|
20241104,182700,19707891920,14910,14910,14910,14910,0
|
|
20241104,182600,19707891920,14910,14910,14910,14910,0
|
|
20241104,182500,19707891920,14910,14910,14910,14910,0
|
|
20241104,182400,19707891920,14910,14910,14910,14910,0
|
|
20241104,182300,19707891920,14910,14910,14910,14910,0
|
|
20241104,182200,19707891920,14910,14910,14910,14910,0
|
|
20241104,182100,19707891920,14910,14910,14910,14910,0
|
|
20241104,182000,19707891920,14910,14910,14910,14910,0
|
|
20241104,181900,19707891920,14910,14910,14910,14910,0
|
|
20241104,181800,19707891920,14910,14910,14910,14910,0
|
|
20241104,181700,19707891920,14910,14910,14910,14910,0
|
|
20241104,181600,19707891920,14910,14910,14910,14910,0
|
|
20241104,181500,19707891920,14910,14910,14910,14910,0
|
|
20241104,181400,19707891920,14910,14910,14910,14910,0
|
|
20241104,181300,19707891920,14910,14910,14910,14910,0
|
|
20241104,181200,19707891920,14910,14910,14910,14910,0
|
|
20241104,181100,19707891920,14910,14910,14910,14910,0
|
|
20241104,181000,19707891920,14910,14910,14910,14910,0
|
|
20241104,180900,19707891920,14910,14910,14910,14910,0
|
|
20241104,180800,19707891920,14910,14910,14910,14910,0
|
|
20241104,180700,19707891920,14910,14910,14910,14910,0
|
|
20241104,180600,19707891920,14910,14910,14910,14910,0
|
|
20241104,180500,19707891920,14910,14910,14910,14910,0
|
|
20241104,180400,19707891920,14910,14910,14910,14910,0
|
|
20241104,180300,19707891920,14910,14910,14910,14910,7408
|
|
20241104,180200,19707891920,14910,14910,14910,14910,0
|
|
20241104,180100,19707891920,14910,14910,14910,14910,0
|
|
20241104,180000,19707891920,14910,14910,14910,14910,0
|
|
20241104,175900,19707891920,14910,14910,14910,14910,0
|
|
20241104,175800,19707891920,14910,14910,14910,14910,0
|
|
20241104,175700,19707891920,14910,14910,14910,14910,0
|
|
20241104,175600,19707891920,14910,14910,14910,14910,0
|
|
20241104,175500,19707891920,14910,14910,14910,14910,0
|
|
20241104,175400,19707891920,14910,14910,14910,14910,0
|
|
20241104,175300,19707891920,14910,14910,14910,14910,0
|
|
20241104,175200,19707891920,14910,14910,14910,14910,0
|
|
20241104,175100,19707891920,14910,14910,14910,14910,0
|
|
20241104,175000,19707891920,14910,14910,14910,14910,0
|
|
20241104,174900,19707891920,14910,14910,14910,14910,0
|
|
20241104,174800,19707891920,14910,14910,14910,14910,0
|
|
20241104,174700,19707891920,14910,14910,14910,14910,0
|
|
20241104,174600,19707891920,14910,14910,14910,14910,0
|
|
20241104,174500,19707891920,14910,14910,14910,14910,0
|
|
20241104,174400,19707891920,14910,14910,14910,14910,0
|
|
20241104,174300,19707891920,14910,14910,14910,14910,0
|
|
20241104,174200,19707891920,14910,14910,14910,14910,0
|
|
20241104,174100,19707891920,14910,14910,14910,14910,0
|
|
20241104,174000,19707891920,14910,14910,14910,14910,0
|
|
20241104,173900,19707891920,14910,14910,14910,14910,0
|
|
20241104,173800,19707891920,14910,14910,14910,14910,0
|
|
20241104,173700,19707891920,14910,14910,14910,14910,0
|
|
20241104,173600,19707891920,14910,14910,14910,14910,0
|
|
20241104,173500,19707891920,14910,14910,14910,14910,0
|
|
20241104,173400,19707891920,14910,14910,14910,14910,0
|
|
20241104,173300,19707891920,14910,14910,14910,14910,7408
|
|
20241104,173200,19707891920,14910,14910,14910,14910,0
|
|
20241104,173100,19707891920,14910,14910,14910,14910,0
|
|
20241104,173000,19707891920,14910,14910,14910,14910,0
|
|
20241104,172900,19707891920,14910,14910,14910,14910,0
|
|
20241104,172800,19707891920,14910,14910,14910,14910,0
|
|
20241104,172700,19707891920,14910,14910,14910,14910,0
|
|
20241104,172600,19707891920,14910,14910,14910,14910,0
|
|
20241104,172500,19707891920,14910,14910,14910,14910,0
|
|
20241104,172400,19707891920,14910,14910,14910,14910,0
|
|
20241104,172300,19707891920,14910,14910,14910,14910,0
|
|
20241104,172200,19707891920,14910,14910,14910,14910,0
|
|
20241104,172100,19707891920,14910,14910,14910,14910,0
|
|
20241104,172000,19707891920,14910,14910,14910,14910,0
|
|
20241104,171900,19707891920,14910,14910,14910,14910,0
|
|
20241104,171800,19707891920,14910,14910,14910,14910,0
|
|
20241104,171700,19707891920,14910,14910,14910,14910,0
|
|
20241104,171600,19707891920,14910,14910,14910,14910,0
|
|
20241104,171500,19707891920,14910,14910,14910,14910,0
|
|
20241104,171400,19707891920,14910,14910,14910,14910,0
|
|
20241104,171300,19707891920,14910,14910,14910,14910,0
|
|
20241104,171200,19707891920,14910,14910,14910,14910,0
|
|
20241104,171100,19707891920,14910,14910,14910,14910,0
|
|
20241104,171000,19707891920,14910,14910,14910,14910,0
|
|
20241104,170900,19707891920,14910,14910,14910,14910,0
|
|
20241104,170800,19707891920,14910,14910,14910,14910,0
|
|
20241104,170700,19707891920,14910,14910,14910,14910,0
|
|
20241104,170600,19707891920,14910,14910,14910,14910,0
|
|
20241104,170500,19707891920,14910,14910,14910,14910,0
|
|
20241104,170400,19707891920,14910,14910,14910,14910,0
|
|
20241104,170300,19707891920,14910,14910,14910,14910,7408
|
|
20241104,170200,19707891920,14910,14910,14910,14910,0
|
|
20241104,170100,19707891920,14910,14910,14910,14910,0
|
|
20241104,170000,19707891920,14910,14910,14910,14910,0
|
|
20241104,165900,19707891920,14910,14910,14910,14910,0
|
|
20241104,165800,19707891920,14910,14910,14910,14910,0
|
|
20241104,165700,19707891920,14910,14910,14910,14910,0
|
|
20241104,165600,19707891920,14910,14910,14910,14910,0
|
|
20241104,165500,19707891920,14910,14910,14910,14910,0
|
|
20241104,165400,19707891920,14910,14910,14910,14910,0
|
|
20241104,165300,19707891920,14910,14910,14910,14910,0
|
|
20241104,165200,19707891920,14910,14910,14910,14910,0
|
|
20241104,165100,19707891920,14910,14910,14910,14910,0
|
|
20241104,165000,19707891920,14910,14910,14910,14910,0
|
|
20241104,164900,19707891920,14910,14910,14910,14910,0
|
|
20241104,164800,19707891920,14910,14910,14910,14910,0
|
|
20241104,164700,19707891920,14910,14910,14910,14910,0
|
|
20241104,164600,19707891920,14910,14910,14910,14910,0
|
|
20241104,164500,19707891920,14910,14910,14910,14910,0
|
|
20241104,164400,19707891920,14910,14910,14910,14910,0
|
|
20241104,164300,19707891920,14910,14910,14910,14910,0
|
|
20241104,164200,19707891920,14910,14910,14910,14910,0
|
|
20241104,164100,19707891920,14910,14910,14910,14910,0
|
|
20241104,164000,19707891920,14910,14910,14910,14910,0
|
|
20241104,163900,19707891920,14910,14910,14910,14910,0
|
|
20241104,163800,19707891920,14910,14910,14910,14910,0
|
|
20241104,163700,19707891920,14910,14910,14910,14910,0
|
|
20241104,163600,19707891920,14910,14910,14910,14910,0
|
|
20241104,163500,19707891920,14910,14910,14910,14910,0
|
|
20241104,163400,19707891920,14910,14910,14910,14910,0
|
|
20241104,163300,19707891920,14910,14910,14910,14910,7408
|
|
20241104,163200,19707891920,14910,14910,14910,14910,0
|
|
20241104,163100,19707891920,14910,14910,14910,14910,0
|
|
20241104,163000,19707891920,14910,14910,14910,14910,0
|
|
20241104,162900,19707891920,14910,14910,14910,14910,0
|
|
20241104,162800,19707891920,14910,14910,14910,14910,0
|
|
20241104,162700,19707891920,14910,14910,14910,14910,0
|
|
20241104,162600,19707891920,14910,14910,14910,14910,0
|
|
20241104,162500,19707891920,14910,14910,14910,14910,0
|
|
20241104,162400,19707891920,14910,14910,14910,14910,0
|
|
20241104,162300,19707891920,14910,14910,14910,14910,0
|
|
20241104,162200,19707891920,14910,14910,14910,14910,0
|
|
20241104,162100,19707891920,14910,14910,14910,14910,0
|
|
20241104,162000,19707891920,14910,14910,14910,14910,0
|
|
20241104,161900,19707891920,14910,14910,14910,14910,0
|
|
20241104,161800,19707891920,14910,14910,14910,14910,0
|
|
20241104,161700,19707891920,14910,14910,14910,14910,0
|
|
20241104,161600,19707891920,14910,14910,14910,14910,0
|
|
20241104,161500,19707891920,14910,14910,14910,14910,0
|
|
20241104,161400,19707891920,14910,14910,14910,14910,0
|
|
20241104,161300,19707891920,14910,14910,14910,14910,0
|
|
20241104,161200,19707891920,14910,14910,14910,14910,0
|
|
20241104,161100,19707891920,14910,14910,14910,14910,0
|
|
20241104,161000,19707891920,14910,14910,14910,14910,0
|
|
20241104,160900,19707891920,14910,14910,14910,14910,0
|
|
20241104,160800,19707891920,14910,14910,14910,14910,0
|
|
20241104,160700,19707891920,14910,14910,14910,14910,0
|
|
20241104,160600,19707891920,14910,14910,14910,14910,0
|
|
20241104,160500,19707891920,14910,14910,14910,14910,0
|
|
20241104,160400,19707891920,14910,14910,14910,14910,0
|
|
20241104,160300,19707891920,14910,14910,14910,14910,7408
|
|
20241104,160200,19707891920,14910,14910,14910,14910,0
|
|
20241104,160100,19707891920,14910,14910,14910,14910,0
|
|
20241104,160000,19707891920,14910,14910,14910,14910,0
|
|
20241104,155900,19707891920,14910,14910,14910,14910,0
|
|
20241104,155800,19707891920,14910,14910,14910,14910,0
|
|
20241104,155700,19707891920,14910,14910,14910,14910,0
|
|
20241104,155600,19707891920,14910,14910,14910,14910,0
|
|
20241104,155500,19707891920,14910,14910,14910,14910,0
|
|
20241104,155400,19707891920,14910,14910,14910,14910,0
|
|
20241104,155300,19707891920,14910,14910,14910,14910,0
|
|
20241104,155200,19707891920,14910,14910,14910,14910,0
|
|
20241104,155100,19707891920,14910,14910,14910,14910,0
|
|
20241104,155000,19707891920,14910,14910,14910,14910,0
|
|
20241104,154900,19707891920,14910,14910,14910,14910,0
|
|
20241104,154800,19707891920,14910,14910,14910,14910,0
|
|
20241104,154700,19707891920,14910,14910,14910,14910,0
|
|
20241104,154600,19707891920,14910,14910,14910,14910,0
|
|
20241104,154500,19707891920,14910,14910,14910,14910,0
|
|
20241104,154400,19707891920,14910,14910,14910,14910,0
|
|
20241104,154300,19707891920,14910,14910,14910,14910,0
|
|
20241104,154200,19707891920,14910,14910,14910,14910,0
|
|
20241104,154100,19707891920,14910,14910,14910,14910,0
|
|
20241104,154000,19707891920,14910,14910,14910,14910,0
|
|
20241104,153900,19707891920,14910,14910,14910,14910,0
|
|
20241104,153800,19707891920,14910,14910,14910,14910,0
|
|
20241104,153700,19707891920,14910,14910,14910,14910,0
|
|
20241104,153600,19707891920,14910,14910,14910,14910,0
|
|
20241104,153500,19707891920,14910,14910,14910,14910,0
|
|
20241104,153400,19707891920,14910,14910,14910,14910,0
|
|
20241104,153300,19707891920,14910,14910,14910,14910,7408
|
|
20241104,153200,19707891920,14910,14910,14910,14910,0
|
|
20241104,153100,19707891920,14910,14910,14910,14910,0
|
|
20241104,153000,19707891920,14910,14910,14910,14910,7408
|
|
20241104,152900,19597438640,14920,14920,14920,14920,0
|
|
20241104,152800,19597438640,14920,14920,14920,14920,0
|
|
20241104,152700,19597438640,14920,14920,14920,14920,0
|
|
20241104,152600,19597438640,14920,14920,14920,14920,0
|
|
20241104,152500,19597438640,14920,14920,14920,14920,0
|
|
20241104,152400,19597438640,14920,14920,14920,14920,0
|
|
20241104,152300,19597438640,14920,14920,14920,14920,0
|
|
20241104,152200,19597438640,14920,14920,14920,14920,0
|
|
20241104,152100,19597438640,14920,14920,14920,14920,0
|
|
20241104,152000,19597438640,14920,14920,14920,14920,0
|
|
20241104,151900,19597438640,14920,14940,14940,14880,2463
|
|
20241104,151800,19560756640,14940,14920,14940,14900,888
|
|
20241104,151700,19547511750,14930,14950,14950,14930,345
|
|
20241104,151600,19542360340,14950,14940,14960,14900,1078
|
|
20241104,151500,19526261290,14950,14950,14950,14900,129
|
|
20241104,151400,19524333200,14950,14930,14950,14900,2099
|
|
20241104,151300,19493026930,14940,14930,14940,14920,182
|
|
20241104,151200,19490311380,14930,14920,14930,14910,795
|
|
20241104,151100,19478452970,14920,14920,14920,14910,40
|
|
20241104,151000,19477856180,14920,14910,14920,14910,433
|
|
20241104,150900,19471396730,14910,14900,14920,14890,2023
|
|
20241104,150800,19441261980,14890,14890,14900,14880,3207
|
|
20241104,150700,19393504690,14880,14920,14920,14880,4439
|
|
20241104,150600,19327347320,14910,14920,14920,14910,1456
|
|
20241104,150500,19305631180,14910,14920,14920,14910,4262
|
|
20241104,150400,19242067450,14920,14930,14930,14910,3317
|
|
20241104,150300,19192591040,14920,14970,14970,14920,1240
|
|
20241104,150200,19174074160,14970,14940,14980,14940,1643
|
|
20241104,150100,19149527320,14950,14990,15000,14950,2258
|
|
20241104,150000,19115750430,14990,15010,15010,14970,350
|
|
20241104,145900,19110504270,15010,15000,15010,14990,106
|
|
20241104,145800,19108914990,14980,15020,15020,14980,207
|
|
20241104,145700,19105812950,15010,15010,15020,14990,338
|
|
20241104,145600,19100739090,14990,15000,15020,14980,1185
|
|
20241104,145500,19082955160,15010,15020,15020,14990,998
|
|
20241104,145400,19067977060,15020,15000,15020,15000,181
|
|
20241104,145300,19065260140,15000,14980,15020,14980,1837
|
|
20241104,145200,19037696300,14990,14990,14990,14980,1021
|
|
20241104,145100,19022399320,14990,14980,14990,14970,484
|
|
20241104,145000,19015147520,14980,14980,14990,14980,416
|
|
20241104,144900,19008915180,14970,14970,14970,14970,93
|
|
20241104,144800,19007522970,14970,14980,14980,14970,241
|
|
20241104,144700,19003912800,14980,14980,14990,14980,297
|
|
20241104,144600,18999463730,15000,14990,15000,14980,464
|
|
20241104,144500,18992508820,14990,14970,14990,14970,1064
|
|
20241104,144400,18976577710,14970,14990,14990,14970,213
|
|
20241104,144300,18973387110,14980,14980,14980,14980,442
|
|
20241104,144200,18966765950,14990,14990,14990,14980,237
|
|
20241104,144100,18963214050,15000,14990,15000,14990,100
|
|
20241104,144000,18961714600,14980,14980,14980,14970,616
|
|
20241104,143900,18952488220,14980,14980,15010,14980,639
|
|
20241104,143800,18942915970,15020,15020,15020,15020,403
|
|
20241104,143700,18936862910,15030,14990,15030,14990,1072
|
|
20241104,143600,18920766000,14980,15000,15000,14970,874
|
|
20241104,143500,18907669530,15010,15030,15030,15000,707
|
|
20241104,143400,18897048870,15040,15040,15050,15030,340
|
|
20241104,143300,18891935780,15030,15050,15050,15030,1034
|
|
20241104,143200,18876383040,15050,15040,15050,15040,664
|
|
20241104,143100,18866393510,15040,15050,15050,15040,1204
|
|
20241104,143000,18848277100,15050,15020,15050,15010,4171
|
|
20241104,142900,18785596290,15020,15010,15020,15000,335
|
|
20241104,142800,18780567920,15010,15010,15010,15000,501
|
|
20241104,142700,18773048410,15010,15010,15010,15000,259
|
|
20241104,142600,18769163290,15010,14990,15010,14980,1055
|
|
20241104,142500,18753336110,14990,14980,15000,14980,705
|
|
20241104,142400,18742771140,14980,14980,14980,14980,231
|
|
20241104,142300,18739310760,14980,14980,14980,14980,494
|
|
20241104,142200,18731910640,14980,15010,15010,14980,365
|
|
20241104,142100,18726438950,15000,14970,15000,14960,1132
|
|
20241104,142000,18709471370,14960,14980,14980,14960,2170
|
|
20241104,141900,18676997100,14990,14990,14990,14960,223
|
|
20241104,141800,18673657000,14990,14980,15000,14960,394
|
|
20241104,141700,18667754100,14970,14970,14980,14960,197
|
|
20241104,141600,18664805360,14970,14990,14990,14970,422
|
|
20241104,141500,18658484420,14990,14990,15000,14980,2350
|
|
20241104,141400,18623279840,14980,14990,14990,14980,1385
|
|
20241104,141300,18602526550,14990,15000,15000,14990,1840
|
|
20241104,141200,18574942020,15000,15000,15000,15000,728
|
|
20241104,141100,18564022020,15000,14990,15000,14990,612
|
|
20241104,141000,18554842560,14990,14990,15000,14990,554
|
|
20241104,140900,18546537650,14990,14970,14990,14970,127
|
|
20241104,140800,18544635400,14960,14960,14970,14950,284
|
|
20241104,140700,18540387030,14970,14970,14970,14950,943
|
|
20241104,140600,18526285690,14970,14970,14990,14930,582
|
|
20241104,140500,18517588880,14990,14920,15000,14920,946
|
|
20241104,140400,18503454610,14920,14930,14940,14920,1462
|
|
20241104,140300,18481637330,14940,14940,14950,14920,494
|
|
20241104,140200,18474258400,14920,15000,15000,14910,2576
|
|
20241104,140100,18435744640,14980,15010,15010,14980,797
|
|
20241104,140000,18423795920,15020,15010,15020,15000,1283
|
|
20241104,135900,18404547410,15020,15010,15020,15000,271
|
|
20241104,135800,18400481430,15020,15020,15030,15000,863
|
|
20241104,135700,18387529490,15020,15060,15060,15020,241
|
|
20241104,135600,18383906450,15080,15050,15090,15050,155
|
|
20241104,135500,18381570370,15050,15000,15080,14990,426
|
|
20241104,135400,18375167140,15000,15010,15010,14980,975
|
|
20241104,135300,18360548250,15000,15040,15040,15000,795
|
|
20241104,135200,18348620370,15040,15070,15070,15010,1851
|
|
20241104,135100,18320782230,15070,15080,15080,15060,154
|
|
20241104,135000,18318460450,15080,15080,15080,15060,50
|
|
20241104,134900,18317706640,15050,15080,15090,15050,612
|
|
20241104,134800,18308481850,15080,15080,15100,15070,475
|
|
20241104,134700,18301321010,15100,15100,15100,15080,473
|
|
20241104,134600,18294185630,15090,15120,15120,15060,4005
|
|
20241104,134500,18233721850,15130,15110,15140,15090,4922
|
|
20241104,134400,18159353920,15120,15040,15140,15040,3228
|
|
20241104,134300,18110620120,15020,14980,15040,14980,1148
|
|
20241104,134200,18093398360,14980,14990,15000,14980,165
|
|
20241104,134100,18090925570,14980,14940,14980,14940,1436
|
|
20241104,134000,18069461460,14940,14970,14980,14940,479
|
|
20241104,133900,18062298970,14970,14970,14980,14970,250
|
|
20241104,133800,18058554370,14950,14950,14960,14950,602
|
|
20241104,133700,18049554450,14960,14980,14980,14950,274
|
|
20241104,133600,18045452540,14980,14980,14990,14960,981
|
|
20241104,133500,18030759100,14970,15000,15000,14970,247
|
|
20241104,133400,18027059940,15000,15000,15000,14980,940
|
|
20241104,133300,18012970360,15000,15040,15040,14980,1155
|
|
20241104,133200,17995635810,15030,14980,15050,14980,1382
|
|
20241104,133100,17974881840,14990,14960,14990,14920,1111
|
|
20241104,133000,17958240970,14920,14930,14970,14900,1203
|
|
20241104,132900,17940265650,14940,14960,14960,14890,3311
|
|
20241104,132800,17890893730,14950,14980,14990,14950,1581
|
|
20241104,132700,17867230610,14990,14990,15000,14980,806
|
|
20241104,132600,17855152530,15000,14990,15000,14960,611
|
|
20241104,132500,17846005340,14970,15010,15020,14960,1033
|
|
20241104,132400,17830515240,15010,14970,15010,14960,1282
|
|
20241104,132300,17811313670,14970,14980,14980,14950,493
|
|
20241104,132200,17803934630,14990,14960,14990,14940,264
|
|
20241104,132100,17799979800,14960,14970,14970,14930,2555
|
|
20241104,132000,17761759460,14970,15000,15000,14970,3017
|
|
20241104,131900,17716555800,15000,15010,15010,15000,646
|
|
20241104,131800,17706864920,15020,15020,15020,15010,371
|
|
20241104,131700,17701294040,15020,15000,15020,14980,1093
|
|
20241104,131600,17684903460,15000,14980,15000,14970,792
|
|
20241104,131500,17673042200,14980,15000,15020,14980,1350
|
|
20241104,131400,17652804970,15020,15010,15030,14990,643
|
|
20241104,131300,17643145860,15000,14950,15000,14920,1362
|
|
20241104,131200,17622779390,14920,14990,14990,14920,512
|
|
20241104,131100,17615134110,14990,14960,14990,14930,1765
|
|
20241104,131000,17588769750,14990,14990,15010,14960,1048
|
|
20241104,130900,17573079100,14990,14960,15010,14920,1751
|
|
20241104,130800,17546895160,14960,15070,15070,14960,2848
|
|
20241104,130700,17504145000,15060,15040,15070,15040,1168
|
|
20241104,130600,17486564480,15030,15060,15070,15030,2485
|
|
20241104,130500,17449161000,15060,15050,15070,15030,1842
|
|
20241104,130400,17421442780,15050,15020,15090,15020,4048
|
|
20241104,130300,17360481200,15020,14920,15040,14920,2327
|
|
20241104,130200,17325624890,14940,14900,14940,14890,1325
|
|
20241104,130100,17305864160,14900,14940,14940,14890,2064
|
|
20241104,130000,17275087670,14930,14920,14950,14900,1084
|
|
20241104,125900,17258911820,14920,14870,14920,14850,3175
|
|
20241104,125800,17211656110,14860,14930,14960,14860,11202
|
|
20241104,125700,17044698610,14930,15010,15010,14920,11783
|
|
20241104,125600,16868356370,15010,15000,15040,15000,1906
|
|
20241104,125500,16839758690,15000,15070,15090,15000,6478
|
|
20241104,125400,16742440620,15080,15030,15090,15020,1941
|
|
20241104,125300,16713209460,15030,15080,15080,15000,3557
|
|
20241104,125200,16659787860,15080,15060,15090,15020,3248
|
|
20241104,125100,16610907920,15070,15040,15110,15030,2568
|
|
20241104,125000,16572166990,15050,15030,15060,14980,8752
|
|
20241104,124900,16440788470,15030,15030,15060,15010,1772
|
|
20241104,124800,16414162700,15030,15080,15080,15020,2903
|
|
20241104,124700,16370496360,15080,15050,15110,15030,3162
|
|
20241104,124600,16322852260,15060,15060,15070,15010,4270
|
|
20241104,124500,16258658740,15070,15110,15110,15050,5930
|
|
20241104,124400,16169183900,15090,14990,15140,14990,9869
|
|
20241104,124300,16020287340,15000,15010,15040,14930,18324
|
|
20241104,124200,15745777770,15010,15070,15110,15010,20488
|
|
20241104,124100,15437607790,15070,15150,15160,15070,6460
|
|
20241104,124000,15340053820,15150,15180,15190,15100,13029
|
|
20241104,123900,15142936060,15190,15240,15260,15110,17962
|
|
20241104,123800,14870359580,15240,15230,15300,15220,6379
|
|
20241104,123700,14773135820,15260,15270,15320,15220,7113
|
|
20241104,123600,14664576900,15270,15290,15390,15200,21909
|
|
20241104,123500,14330251540,15290,15450,15480,15220,19249
|
|
20241104,123400,14034878830,15430,15430,15450,15300,16090
|
|
20241104,123300,13787952680,15430,15560,15610,15340,31240
|
|
20241104,123200,13305573800,15550,15630,15750,15540,19064
|
|
20241104,123100,13007465270,15660,15850,15850,15500,48372
|
|
20241104,123000,12250248500,15850,15760,15900,15740,62308
|
|
20241104,122900,11263801520,15760,15210,15850,15210,86431
|
|
20241104,122800,9909253880,15210,15160,15320,15150,12841
|
|
20241104,122700,9713474340,15160,15110,15200,15100,15666
|
|
20241104,122600,9476014460,15100,15530,15560,15070,81738
|
|
20241104,122500,8229531210,15530,15530,15680,15490,84334
|
|
20241104,122400,6918048610,15480,15480,15480,15480,0
|
|
20241104,122300,6918048610,15480,15330,15480,15220,49930
|
|
20241104,122200,6149223380,15310,14820,15340,14820,61203
|
|
20241104,122100,5224102900,14820,14760,14820,14730,5758
|
|
20241104,122000,5138978210,14760,14730,14770,14730,733
|
|
20241104,121900,5128167150,14730,14730,14740,14720,889
|
|
20241104,121800,5115066500,14740,14740,14740,14730,995
|
|
20241104,121700,5100406310,14730,14740,14770,14720,1740
|
|
20241104,121600,5074754680,14750,14700,14760,14680,3305
|
|
20241104,121500,5026090440,14700,14630,14700,14630,978
|
|
20241104,121400,5011740590,14630,14610,14630,14610,132
|
|
20241104,121300,5009810450,14600,14600,14620,14600,158
|
|
20241104,121200,5007503590,14600,14580,14610,14580,734
|
|
20241104,121100,4996785100,14600,14570,14600,14560,667
|
|
20241104,121000,4987071720,14570,14590,14590,14570,224
|
|
20241104,120900,4983807430,14590,14590,14590,14590,1
|
|
20241104,120800,4983792840,14600,14610,14620,14600,134
|
|
20241104,120700,4981835480,14630,14570,14630,14570,198
|
|
20241104,120600,4978950440,14560,14570,14570,14560,248
|
|
20241104,120500,4975338360,14560,14630,14630,14560,22
|
|
20241104,120400,4975017270,14610,14550,14610,14550,3876
|
|
20241104,120300,4918572980,14550,14520,14550,14510,776
|
|
20241104,120200,4907293360,14500,14520,14520,14500,776
|
|
20241104,120100,4896036930,14510,14510,14510,14510,163
|
|
20241104,120000,4893671800,14510,14510,14510,14510,7
|
|
20241104,115900,4893570230,14510,14510,14510,14500,171
|
|
20241104,115800,4891089080,14510,14510,14510,14510,109
|
|
20241104,115700,4889507490,14510,14510,14520,14510,96
|
|
20241104,115600,4888114380,14510,14530,14540,14510,213
|
|
20241104,115500,4885019550,14550,14550,14550,14530,106
|
|
20241104,115400,4883477370,14550,14500,14550,14500,390
|
|
20241104,115300,4877817330,14500,14530,14530,14500,260
|
|
20241104,115200,4874046550,14500,14490,14500,14490,254
|
|
20241104,115100,4870364990,14500,14490,14500,14490,405
|
|
20241104,115000,4864495540,14490,14500,14500,14490,1661
|
|
20241104,114900,4840413920,14500,14520,14540,14500,2001
|
|
20241104,114800,4811388490,14520,14530,14560,14520,622
|
|
20241104,114700,4802355950,14520,14550,14560,14520,1323
|
|
20241104,114600,4783122570,14550,14560,14560,14550,1008
|
|
20241104,114500,4768448710,14560,14600,14600,14560,289
|
|
20241104,114400,4764240370,14570,14600,14600,14570,392
|
|
20241104,114300,4758528300,14570,14610,14610,14570,216
|
|
20241104,114200,4755377630,14610,14600,14610,14600,273
|
|
20241104,114100,4751391550,14610,14580,14610,14570,1167
|
|
20241104,114000,4734374870,14590,14630,14630,14590,3413
|
|
20241104,113900,4684544610,14630,14610,14630,14600,1334
|
|
20241104,113800,4665058750,14610,14640,14650,14610,1144
|
|
20241104,113700,4648324780,14640,14670,14680,14640,354
|
|
20241104,113600,4643138810,14670,14670,14670,14640,1024
|
|
20241104,113500,4628131340,14660,14670,14670,14660,131
|
|
20241104,113400,4626209730,14670,14680,14720,14670,962
|
|
20241104,113300,4612085560,14670,14690,14700,14670,651
|
|
20241104,113200,4602527000,14690,14690,14690,14680,53
|
|
20241104,113100,4601748630,14680,14690,14700,14680,282
|
|
20241104,113000,4597607070,14690,14730,14730,14690,898
|
|
20241104,112900,4584399890,14730,14750,14750,14730,393
|
|
20241104,112800,4578605950,14760,14760,14760,14760,12
|
|
20241104,112700,4578428830,14760,14760,14760,14760,100
|
|
20241104,112600,4576952830,14780,14760,14790,14760,213
|
|
20241104,112500,4573804500,14770,14770,14770,14740,147
|
|
20241104,112400,4571635510,14770,14770,14780,14750,432
|
|
20241104,112300,4565258580,14740,14800,14810,14740,345
|
|
20241104,112200,4560165170,14810,14830,14830,14790,511
|
|
20241104,112100,4552603650,14800,14800,14830,14790,666
|
|
20241104,112000,4542738660,14800,14730,14800,14720,1538
|
|
20241104,111900,4520043730,14730,14780,14780,14690,2128
|
|
20241104,111800,4488684500,14780,14820,14830,14780,961
|
|
20241104,111700,4474452870,14830,14830,14830,14800,2019
|
|
20241104,111600,4444528920,14830,14820,14830,14810,838
|
|
20241104,111500,4432102780,14830,14780,14830,14780,1334
|
|
20241104,111400,4412374340,14790,14780,14790,14750,1009
|
|
20241104,111300,4397474290,14780,14710,14780,14710,1120
|
|
20241104,111200,4380972810,14700,14730,14740,14700,280
|
|
20241104,111100,4376848830,14730,14700,14730,14680,1504
|
|
20241104,111000,4354739930,14700,14680,14750,14620,1687
|
|
20241104,110900,4330002280,14680,14810,14820,14610,5259
|
|
20241104,110800,4252664150,14810,14770,14840,14750,2240
|
|
20241104,110700,4219507560,14780,14840,14910,14780,10441
|
|
20241104,110600,4064439200,14860,14830,14900,14780,27385
|
|
20241104,110500,3657347840,14830,14690,14840,14680,11786
|
|
20241104,110400,3483246180,14700,14690,14700,14680,686
|
|
20241104,110300,3473166220,14690,14690,14700,14670,1337
|
|
20241104,110200,3453535050,14700,14670,14700,14660,2705
|
|
20241104,110100,3413851280,14620,14620,14620,14620,279
|
|
20241104,110000,3409772300,14620,14690,14690,14620,1390
|
|
20241104,105900,3389382820,14680,14710,14720,14680,938
|
|
20241104,105800,3375584080,14670,14600,14730,14600,8735
|
|
20241104,105700,3247481370,14600,14600,14600,14590,3008
|
|
20241104,105600,3203564610,14600,14560,14600,14560,574
|
|
20241104,105500,3195198780,14560,14550,14560,14550,1384
|
|
20241104,105400,3175051910,14540,14560,14560,14540,649
|
|
20241104,105300,3165608550,14560,14530,14560,14530,4734
|
|
20241104,105200,3096812140,14530,14520,14530,14510,1436
|
|
20241104,105100,3075952090,14520,14520,14520,14520,398
|
|
20241104,105000,3070173130,14520,14490,14520,14490,194
|
|
20241104,104900,3067356520,14490,14470,14500,14470,491
|
|
20241104,104800,3060243820,14470,14450,14470,14450,641
|
|
20241104,104700,3050969170,14450,14490,14490,14450,822
|
|
20241104,104600,3039078230,14480,14510,14510,14470,2014
|
|
20241104,104500,3009880230,14510,14520,14520,14510,353
|
|
20241104,104400,3004756270,14560,14560,14560,14520,1433
|
|
20241104,104300,2983929030,14580,14550,14580,14540,478
|
|
20241104,104200,2976976800,14560,14580,14590,14560,556
|
|
20241104,104100,2968873410,14580,14560,14580,14560,116
|
|
20241104,104000,2967183450,14570,14600,14600,14570,2173
|
|
20241104,103900,2935463250,14600,14600,14600,14590,2798
|
|
20241104,103800,2894613500,14600,14590,14600,14590,1644
|
|
20241104,103700,2870615490,14590,14590,14590,14580,738
|
|
20241104,103600,2859848890,14590,14560,14590,14560,1146
|
|
20241104,103500,2843133610,14570,14520,14570,14510,3481
|
|
20241104,103400,2792455280,14510,14550,14550,14510,1135
|
|
20241104,103300,2775966670,14550,14550,14550,14550,50
|
|
20241104,103200,2775239170,14540,14560,14560,14540,267
|
|
20241104,103100,2771351850,14560,14520,14560,14520,918
|
|
20241104,103000,2758012670,14530,14540,14540,14530,1070
|
|
20241104,102900,2742464870,14540,14520,14540,14520,310
|
|
20241104,102800,2737960560,14530,14500,14530,14500,376
|
|
20241104,102700,2732504260,14500,14530,14530,14500,605
|
|
20241104,102600,2723730180,14530,14510,14530,14490,3235
|
|
20241104,102500,2676803410,14510,14540,14540,14510,2282
|
|
20241104,102400,2643665220,14540,14550,14560,14540,1489
|
|
20241104,102300,2622012090,14550,14550,14570,14550,522
|
|
20241104,102200,2614416750,14550,14570,14570,14540,2923
|
|
20241104,102100,2571858220,14580,14590,14590,14560,629
|
|
20241104,102000,2562691960,14590,14580,14600,14580,386
|
|
20241104,101900,2557057370,14600,14600,14600,14580,61
|
|
20241104,101800,2556167270,14600,14600,14600,14570,459
|
|
20241104,101700,2549474130,14600,14620,14620,14580,109
|
|
20241104,101600,2547882660,14620,14580,14630,14580,820
|
|
20241104,101500,2535911140,14580,14590,14600,14570,2235
|
|
20241104,101400,2503290190,14590,14600,14630,14590,401
|
|
20241104,101300,2497435830,14600,14570,14600,14560,1197
|
|
20241104,101200,2479974910,14560,14560,14570,14550,359
|
|
20241104,101100,2474750490,14550,14590,14590,14520,842
|
|
20241104,101000,2462509090,14590,14640,14640,14590,2564
|
|
20241104,100900,2425067700,14650,14680,14680,14600,1874
|
|
20241104,100800,2397580190,14680,14660,14680,14650,5209
|
|
20241104,100700,2321224210,14660,14600,14670,14590,3727
|
|
20241104,100600,2266732410,14600,14560,14640,14560,2779
|
|
20241104,100500,2226161750,14560,14550,14570,14550,1086
|
|
20241104,100400,2210343630,14560,14500,14560,14500,1707
|
|
20241104,100300,2185583150,14500,14500,14520,14500,526
|
|
20241104,100200,2177953690,14500,14540,14550,14500,217
|
|
20241104,100100,2174803050,14560,14570,14570,14500,676
|
|
20241104,100000,2164966050,14570,14440,14570,14410,1466
|
|
20241104,095900,2143761760,14440,14500,14500,14440,2839
|
|
20241104,095800,2102648660,14500,14580,14580,14470,3575
|
|
20241104,095700,2050638480,14580,14570,14710,14460,10755
|
|
20241104,095600,1893552020,14580,14550,14640,14550,3269
|
|
20241104,095500,1845817800,14550,14570,14650,14550,4950
|
|
20241104,095400,1773578230,14570,14370,14570,14370,3824
|
|
20241104,095300,1718142580,14410,14440,14440,14370,867
|
|
20241104,095200,1705663790,14440,14460,14470,14390,3093
|
|
20241104,095100,1661025700,14470,14500,14530,14430,2394
|
|
20241104,095000,1626319540,14510,14380,14530,14370,7846
|
|
20241104,094900,1512806310,14370,14350,14370,14330,3751
|
|
20241104,094800,1458982690,14330,14300,14340,14280,5563
|
|
20241104,094700,1379443160,14280,14290,14320,14230,2292
|
|
20241104,094600,1346697370,14270,14220,14280,14220,3964
|
|
20241104,094500,1290156340,14210,14150,14210,14150,4136
|
|
20241104,094400,1231516570,14160,14150,14170,14140,834
|
|
20241104,094300,1219713290,14150,14100,14150,14100,2840
|
|
20241104,094200,1179623170,14100,14070,14110,14070,1062
|
|
20241104,094100,1164647280,14110,14040,14110,14010,1000
|
|
20241104,094000,1150563990,14010,14010,14050,14000,1760
|
|
20241104,093900,1125915040,14000,14050,14060,14000,1188
|
|
20241104,093800,1109221090,14040,14000,14040,13990,377
|
|
20241104,093700,1103945560,13980,13950,13980,13930,673
|
|
20241104,093600,1094549230,13940,13900,13940,13880,624
|
|
20241104,093500,1085865770,13870,13950,13950,13870,1108
|
|
20241104,093400,1070447900,13950,13920,13950,13900,1060
|
|
20241104,093300,1055671330,13920,13860,13920,13860,1292
|
|
20241104,093200,1037746240,13860,13810,13860,13800,3254
|
|
20241104,093100,992799650,13800,13880,13890,13780,6961
|
|
20241104,093000,896638490,13890,13940,13950,13880,2565
|
|
20241104,092900,860980880,13950,14060,14090,13950,7932
|
|
20241104,092800,749848880,14060,14060,14090,14060,1772
|
|
20241104,092700,724896800,14060,14100,14100,14060,1677
|
|
20241104,092600,701292310,14100,14100,14100,14090,1616
|
|
20241104,092500,678521670,14090,14100,14100,14080,1238
|
|
20241104,092400,661079040,14090,14090,14090,14070,893
|
|
20241104,092300,648505580,14090,14140,14170,14090,1872
|
|
20241104,092200,622045550,14110,14150,14150,14110,558
|
|
20241104,092100,614155490,14150,14100,14150,14080,2544
|
|
20241104,092000,578308800,14100,14160,14160,14090,1679
|
|
20241104,091900,554618490,14170,14180,14180,14170,1245
|
|
20241104,091800,536974840,14200,14210,14210,14190,851
|
|
20241104,091700,524889090,14210,14220,14230,14190,1212
|
|
20241104,091600,507659110,14220,14230,14240,14220,1209
|
|
20241104,091500,490460700,14230,14180,14230,14180,594
|
|
20241104,091400,482016730,14180,14180,14200,14170,1360
|
|
20241104,091300,462722150,14170,14200,14260,14170,1873
|
|
20241104,091200,436109920,14200,14230,14300,14200,3674
|
|
20241104,091100,383725810,14200,14100,14220,14100,5444
|
|
20241104,091000,306643800,14100,14070,14100,14070,739
|
|
20241104,090900,296227020,14070,14090,14090,14050,1692
|
|
20241104,090800,272404140,14090,14080,14110,14080,1947
|
|
20241104,090700,244965520,14100,14090,14110,14070,2432
|
|
20241104,090600,210684700,14090,14030,14090,14030,894
|
|
20241104,090500,198119730,14030,14020,14090,14010,1457
|
|
20241104,090400,177647160,14020,14100,14110,14020,2149
|
|
20241104,090300,147408940,14100,14110,14130,14100,2808
|
|
20241104,090200,107799390,14130,14120,14140,14100,453
|
|
20241104,090100,101406860,14100,14080,14140,14080,756
|
|
20241104,090000,90753640,14090,14080,14170,14070,5050
|