727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,210400,5967446410,13100,13100,13100,13100,5003
|
|
20241112,210300,5967446410,13100,13100,13100,13100,0
|
|
20241112,210200,5967446410,13100,13100,13100,13100,0
|
|
20241112,210100,5967446410,13100,13100,13100,13100,0
|
|
20241112,210000,5967446410,13100,13100,13100,13100,0
|
|
20241112,205900,5967446410,13100,13100,13100,13100,0
|
|
20241112,205800,5967446410,13100,13100,13100,13100,0
|
|
20241112,205700,5967446410,13100,13100,13100,13100,0
|
|
20241112,205600,5967446410,13100,13100,13100,13100,0
|
|
20241112,205500,5967446410,13100,13100,13100,13100,0
|
|
20241112,205400,5967446410,13100,13100,13100,13100,0
|
|
20241112,205300,5967446410,13100,13100,13100,13100,0
|
|
20241112,205200,5967446410,13100,13100,13100,13100,0
|
|
20241112,205100,5967446410,13100,13100,13100,13100,0
|
|
20241112,205000,5967446410,13100,13100,13100,13100,0
|
|
20241112,204900,5967446410,13100,13100,13100,13100,0
|
|
20241112,204800,5967446410,13100,13100,13100,13100,0
|
|
20241112,204700,5967446410,13100,13100,13100,13100,0
|
|
20241112,204600,5967446410,13100,13100,13100,13100,0
|
|
20241112,204500,5967446410,13100,13100,13100,13100,0
|
|
20241112,204400,5967446410,13100,13100,13100,13100,0
|
|
20241112,204300,5967446410,13100,13100,13100,13100,0
|
|
20241112,204200,5967446410,13100,13100,13100,13100,0
|
|
20241112,204100,5967446410,13100,13100,13100,13100,0
|
|
20241112,204000,5967446410,13100,13100,13100,13100,0
|
|
20241112,203900,5967446410,13100,13100,13100,13100,0
|
|
20241112,203800,5967446410,13100,13100,13100,13100,0
|
|
20241112,203700,5967446410,13100,13100,13100,13100,0
|
|
20241112,203600,5967446410,13100,13100,13100,13100,0
|
|
20241112,203500,5967446410,13100,13100,13100,13100,0
|
|
20241112,203400,5967446410,13100,13100,13100,13100,5003
|
|
20241112,203300,5967446410,13100,13100,13100,13100,0
|
|
20241112,203200,5967446410,13100,13100,13100,13100,0
|
|
20241112,203100,5967446410,13100,13100,13100,13100,0
|
|
20241112,203000,5967446410,13100,13100,13100,13100,0
|
|
20241112,202900,5967446410,13100,13100,13100,13100,0
|
|
20241112,202800,5967446410,13100,13100,13100,13100,0
|
|
20241112,202700,5967446410,13100,13100,13100,13100,0
|
|
20241112,202600,5967446410,13100,13100,13100,13100,0
|
|
20241112,202500,5967446410,13100,13100,13100,13100,0
|
|
20241112,202400,5967446410,13100,13100,13100,13100,0
|
|
20241112,202300,5967446410,13100,13100,13100,13100,0
|
|
20241112,202200,5967446410,13100,13100,13100,13100,0
|
|
20241112,202100,5967446410,13100,13100,13100,13100,0
|
|
20241112,202000,5967446410,13100,13100,13100,13100,0
|
|
20241112,201900,5967446410,13100,13100,13100,13100,0
|
|
20241112,201800,5967446410,13100,13100,13100,13100,0
|
|
20241112,201700,5967446410,13100,13100,13100,13100,0
|
|
20241112,201600,5967446410,13100,13100,13100,13100,0
|
|
20241112,201500,5967446410,13100,13100,13100,13100,0
|
|
20241112,201400,5967446410,13100,13100,13100,13100,0
|
|
20241112,201300,5967446410,13100,13100,13100,13100,0
|
|
20241112,201200,5967446410,13100,13100,13100,13100,0
|
|
20241112,201100,5967446410,13100,13100,13100,13100,0
|
|
20241112,201000,5967446410,13100,13100,13100,13100,0
|
|
20241112,200900,5967446410,13100,13100,13100,13100,0
|
|
20241112,200800,5967446410,13100,13100,13100,13100,0
|
|
20241112,200700,5967446410,13100,13100,13100,13100,0
|
|
20241112,200600,5967446410,13100,13100,13100,13100,0
|
|
20241112,200500,5967446410,13100,13100,13100,13100,0
|
|
20241112,200400,5967446410,13100,13100,13100,13100,5003
|
|
20241112,200300,5967446410,13100,13100,13100,13100,0
|
|
20241112,200200,5967446410,13100,13100,13100,13100,0
|
|
20241112,200100,5967446410,13100,13100,13100,13100,0
|
|
20241112,200000,5967446410,13100,13100,13100,13100,0
|
|
20241112,195900,5967446410,13100,13100,13100,13100,0
|
|
20241112,195800,5967446410,13100,13100,13100,13100,0
|
|
20241112,195700,5967446410,13100,13100,13100,13100,0
|
|
20241112,195600,5967446410,13100,13100,13100,13100,0
|
|
20241112,195500,5967446410,13100,13100,13100,13100,0
|
|
20241112,195400,5967446410,13100,13100,13100,13100,0
|
|
20241112,195300,5967446410,13100,13100,13100,13100,0
|
|
20241112,195200,5967446410,13100,13100,13100,13100,0
|
|
20241112,195100,5967446410,13100,13100,13100,13100,0
|
|
20241112,195000,5967446410,13100,13100,13100,13100,0
|
|
20241112,194900,5967446410,13100,13100,13100,13100,0
|
|
20241112,194800,5967446410,13100,13100,13100,13100,0
|
|
20241112,194700,5967446410,13100,13100,13100,13100,0
|
|
20241112,194600,5967446410,13100,13100,13100,13100,0
|
|
20241112,194500,5967446410,13100,13100,13100,13100,0
|
|
20241112,194400,5967446410,13100,13100,13100,13100,0
|
|
20241112,194300,5967446410,13100,13100,13100,13100,0
|
|
20241112,194200,5967446410,13100,13100,13100,13100,0
|
|
20241112,194100,5967446410,13100,13100,13100,13100,0
|
|
20241112,194000,5967446410,13100,13100,13100,13100,0
|
|
20241112,193900,5967446410,13100,13100,13100,13100,0
|
|
20241112,193800,5967446410,13100,13100,13100,13100,0
|
|
20241112,193700,5967446410,13100,13100,13100,13100,0
|
|
20241112,193600,5967446410,13100,13100,13100,13100,0
|
|
20241112,193500,5967446410,13100,13100,13100,13100,0
|
|
20241112,193400,5967446410,13100,13100,13100,13100,5003
|
|
20241112,193300,5967446410,13100,13100,13100,13100,0
|
|
20241112,193200,5967446410,13100,13100,13100,13100,0
|
|
20241112,193100,5967446410,13100,13100,13100,13100,0
|
|
20241112,193000,5967446410,13100,13100,13100,13100,0
|
|
20241112,192900,5967446410,13100,13100,13100,13100,0
|
|
20241112,192800,5967446410,13100,13100,13100,13100,0
|
|
20241112,192700,5967446410,13100,13100,13100,13100,0
|
|
20241112,192600,5967446410,13100,13100,13100,13100,0
|
|
20241112,192500,5967446410,13100,13100,13100,13100,0
|
|
20241112,192400,5967446410,13100,13100,13100,13100,0
|
|
20241112,192300,5967446410,13100,13100,13100,13100,0
|
|
20241112,192200,5967446410,13100,13100,13100,13100,0
|
|
20241112,192100,5967446410,13100,13100,13100,13100,0
|
|
20241112,192000,5967446410,13100,13100,13100,13100,0
|
|
20241112,191900,5967446410,13100,13100,13100,13100,0
|
|
20241112,191800,5967446410,13100,13100,13100,13100,0
|
|
20241112,191700,5967446410,13100,13100,13100,13100,0
|
|
20241112,191600,5967446410,13100,13100,13100,13100,0
|
|
20241112,191500,5967446410,13100,13100,13100,13100,0
|
|
20241112,191400,5967446410,13100,13100,13100,13100,0
|
|
20241112,191300,5967446410,13100,13100,13100,13100,0
|
|
20241112,191200,5967446410,13100,13100,13100,13100,0
|
|
20241112,191100,5967446410,13100,13100,13100,13100,0
|
|
20241112,191000,5967446410,13100,13100,13100,13100,0
|
|
20241112,190900,5967446410,13100,13100,13100,13100,0
|
|
20241112,190800,5967446410,13100,13100,13100,13100,0
|
|
20241112,190700,5967446410,13100,13100,13100,13100,0
|
|
20241112,190600,5967446410,13100,13100,13100,13100,0
|
|
20241112,190500,5967446410,13100,13100,13100,13100,0
|
|
20241112,190400,5967446410,13100,13100,13100,13100,5003
|
|
20241112,190300,5967446410,13100,13100,13100,13100,0
|
|
20241112,190200,5967446410,13100,13100,13100,13100,0
|
|
20241112,190100,5967446410,13100,13100,13100,13100,0
|
|
20241112,190000,5967446410,13100,13100,13100,13100,0
|
|
20241112,185900,5967446410,13100,13100,13100,13100,0
|
|
20241112,185800,5967446410,13100,13100,13100,13100,0
|
|
20241112,185700,5967446410,13100,13100,13100,13100,0
|
|
20241112,185600,5967446410,13100,13100,13100,13100,0
|
|
20241112,185500,5967446410,13100,13100,13100,13100,0
|
|
20241112,185400,5967446410,13100,13100,13100,13100,0
|
|
20241112,185300,5967446410,13100,13100,13100,13100,0
|
|
20241112,185200,5967446410,13100,13100,13100,13100,0
|
|
20241112,185100,5967446410,13100,13100,13100,13100,0
|
|
20241112,185000,5967446410,13100,13100,13100,13100,0
|
|
20241112,184900,5967446410,13100,13100,13100,13100,0
|
|
20241112,184800,5967446410,13100,13100,13100,13100,0
|
|
20241112,184700,5967446410,13100,13100,13100,13100,0
|
|
20241112,184600,5967446410,13100,13100,13100,13100,0
|
|
20241112,184500,5967446410,13100,13100,13100,13100,0
|
|
20241112,184400,5967446410,13100,13100,13100,13100,0
|
|
20241112,184300,5967446410,13100,13100,13100,13100,0
|
|
20241112,184200,5967446410,13100,13100,13100,13100,0
|
|
20241112,184100,5967446410,13100,13100,13100,13100,0
|
|
20241112,184000,5967446410,13100,13100,13100,13100,0
|
|
20241112,183900,5967446410,13100,13100,13100,13100,0
|
|
20241112,183800,5967446410,13100,13100,13100,13100,0
|
|
20241112,183700,5967446410,13100,13100,13100,13100,0
|
|
20241112,183600,5967446410,13100,13100,13100,13100,0
|
|
20241112,183500,5967446410,13100,13100,13100,13100,0
|
|
20241112,183400,5967446410,13100,13100,13100,13100,5003
|
|
20241112,183300,5967446410,13100,13100,13100,13100,0
|
|
20241112,183200,5967446410,13100,13100,13100,13100,0
|
|
20241112,183100,5967446410,13100,13100,13100,13100,0
|
|
20241112,183000,5967446410,13100,13100,13100,13100,0
|
|
20241112,182900,5967446410,13100,13100,13100,13100,0
|
|
20241112,182800,5967446410,13100,13100,13100,13100,0
|
|
20241112,182700,5967446410,13100,13100,13100,13100,0
|
|
20241112,182600,5967446410,13100,13100,13100,13100,0
|
|
20241112,182500,5967446410,13100,13100,13100,13100,0
|
|
20241112,182400,5967446410,13100,13100,13100,13100,0
|
|
20241112,182300,5967446410,13100,13100,13100,13100,0
|
|
20241112,182200,5967446410,13100,13100,13100,13100,0
|
|
20241112,182100,5967446410,13100,13100,13100,13100,0
|
|
20241112,182000,5967446410,13100,13100,13100,13100,0
|
|
20241112,181900,5967446410,13100,13100,13100,13100,0
|
|
20241112,181800,5967446410,13100,13100,13100,13100,0
|
|
20241112,181700,5967446410,13100,13100,13100,13100,0
|
|
20241112,181600,5967446410,13100,13100,13100,13100,0
|
|
20241112,181500,5967446410,13100,13100,13100,13100,0
|
|
20241112,181400,5967446410,13100,13100,13100,13100,0
|
|
20241112,181300,5967446410,13100,13100,13100,13100,0
|
|
20241112,181200,5967446410,13100,13100,13100,13100,0
|
|
20241112,181100,5967446410,13100,13100,13100,13100,0
|
|
20241112,181000,5967446410,13100,13100,13100,13100,0
|
|
20241112,180900,5967446410,13100,13100,13100,13100,0
|
|
20241112,180800,5967446410,13100,13100,13100,13100,0
|
|
20241112,180700,5967446410,13100,13100,13100,13100,0
|
|
20241112,180600,5967446410,13100,13100,13100,13100,0
|
|
20241112,180500,5967446410,13100,13100,13100,13100,0
|
|
20241112,180400,5967446410,13100,13100,13100,13100,5003
|
|
20241112,180300,5967446410,13100,13100,13100,13100,0
|
|
20241112,180200,5967446410,13100,13100,13100,13100,0
|
|
20241112,180100,5967446410,13100,13100,13100,13100,0
|
|
20241112,180000,5967446410,13100,13100,13100,13100,0
|
|
20241112,175900,5967446410,13100,13100,13100,13100,0
|
|
20241112,175800,5967446410,13100,13100,13100,13100,0
|
|
20241112,175700,5967446410,13100,13100,13100,13100,0
|
|
20241112,175600,5967446410,13100,13100,13100,13100,0
|
|
20241112,175500,5967446410,13100,13100,13100,13100,0
|
|
20241112,175400,5967446410,13100,13100,13100,13100,0
|
|
20241112,175300,5967446410,13100,13100,13100,13100,0
|
|
20241112,175200,5967446410,13100,13100,13100,13100,0
|
|
20241112,175100,5967446410,13100,13100,13100,13100,0
|
|
20241112,175000,5967446410,13100,13100,13100,13100,0
|
|
20241112,174900,5967446410,13100,13100,13100,13100,0
|
|
20241112,174800,5967446410,13100,13100,13100,13100,0
|
|
20241112,174700,5967446410,13100,13100,13100,13100,0
|
|
20241112,174600,5967446410,13100,13100,13100,13100,0
|
|
20241112,174500,5967446410,13100,13100,13100,13100,0
|
|
20241112,174400,5967446410,13100,13100,13100,13100,0
|
|
20241112,174300,5967446410,13100,13100,13100,13100,0
|
|
20241112,174200,5967446410,13100,13100,13100,13100,0
|
|
20241112,174100,5967446410,13100,13100,13100,13100,0
|
|
20241112,174000,5967446410,13100,13100,13100,13100,0
|
|
20241112,173900,5967446410,13100,13100,13100,13100,0
|
|
20241112,173800,5967446410,13100,13100,13100,13100,0
|
|
20241112,173700,5967446410,13100,13100,13100,13100,0
|
|
20241112,173600,5967446410,13100,13100,13100,13100,0
|
|
20241112,173500,5967446410,13100,13100,13100,13100,0
|
|
20241112,173400,5967446410,13100,13100,13100,13100,5003
|
|
20241112,173300,5967446410,13100,13100,13100,13100,0
|
|
20241112,173200,5967446410,13100,13100,13100,13100,0
|
|
20241112,173100,5967446410,13100,13100,13100,13100,0
|
|
20241112,173000,5967446410,13100,13100,13100,13100,0
|
|
20241112,172900,5967446410,13100,13100,13100,13100,0
|
|
20241112,172800,5967446410,13100,13100,13100,13100,0
|
|
20241112,172700,5967446410,13100,13100,13100,13100,0
|
|
20241112,172600,5967446410,13100,13100,13100,13100,0
|
|
20241112,172500,5967446410,13100,13100,13100,13100,0
|
|
20241112,172400,5967446410,13100,13100,13100,13100,0
|
|
20241112,172300,5967446410,13100,13100,13100,13100,0
|
|
20241112,172200,5967446410,13100,13100,13100,13100,0
|
|
20241112,172100,5967446410,13100,13100,13100,13100,0
|
|
20241112,172000,5967446410,13100,13100,13100,13100,0
|
|
20241112,171900,5967446410,13100,13100,13100,13100,0
|
|
20241112,171800,5967446410,13100,13100,13100,13100,0
|
|
20241112,171700,5967446410,13100,13100,13100,13100,0
|
|
20241112,171600,5967446410,13100,13100,13100,13100,0
|
|
20241112,171500,5967446410,13100,13100,13100,13100,0
|
|
20241112,171400,5967446410,13100,13100,13100,13100,0
|
|
20241112,171300,5967446410,13100,13100,13100,13100,0
|
|
20241112,171200,5967446410,13100,13100,13100,13100,0
|
|
20241112,171100,5967446410,13100,13100,13100,13100,0
|
|
20241112,171000,5967446410,13100,13100,13100,13100,0
|
|
20241112,170900,5967446410,13100,13100,13100,13100,0
|
|
20241112,170800,5967446410,13100,13100,13100,13100,0
|
|
20241112,170700,5967446410,13100,13100,13100,13100,0
|
|
20241112,170600,5967446410,13100,13100,13100,13100,0
|
|
20241112,170500,5967446410,13100,13100,13100,13100,0
|
|
20241112,170400,5967446410,13100,13100,13100,13100,5003
|
|
20241112,170300,5967446410,13100,13100,13100,13100,0
|
|
20241112,170200,5967446410,13100,13100,13100,13100,0
|
|
20241112,170100,5967446410,13100,13100,13100,13100,0
|
|
20241112,170000,5967446410,13100,13100,13100,13100,0
|
|
20241112,165900,5967446410,13100,13100,13100,13100,0
|
|
20241112,165800,5967446410,13100,13100,13100,13100,0
|
|
20241112,165700,5967446410,13100,13100,13100,13100,0
|
|
20241112,165600,5967446410,13100,13100,13100,13100,0
|
|
20241112,165500,5967446410,13100,13100,13100,13100,0
|
|
20241112,165400,5967446410,13100,13100,13100,13100,0
|
|
20241112,165300,5967446410,13100,13100,13100,13100,0
|
|
20241112,165200,5967446410,13100,13100,13100,13100,0
|
|
20241112,165100,5967446410,13100,13100,13100,13100,0
|
|
20241112,165000,5967446410,13100,13100,13100,13100,0
|
|
20241112,164900,5967446410,13100,13100,13100,13100,0
|
|
20241112,164800,5967446410,13100,13100,13100,13100,0
|
|
20241112,164700,5967446410,13100,13100,13100,13100,0
|
|
20241112,164600,5967446410,13100,13100,13100,13100,0
|
|
20241112,164500,5967446410,13100,13100,13100,13100,0
|
|
20241112,164400,5967446410,13100,13100,13100,13100,0
|
|
20241112,164300,5967446410,13100,13100,13100,13100,0
|
|
20241112,164200,5967446410,13100,13100,13100,13100,0
|
|
20241112,164100,5967446410,13100,13100,13100,13100,0
|
|
20241112,164000,5967446410,13100,13100,13100,13100,0
|
|
20241112,163900,5967446410,13100,13100,13100,13100,0
|
|
20241112,163800,5967446410,13100,13100,13100,13100,0
|
|
20241112,163700,5967446410,13100,13100,13100,13100,0
|
|
20241112,163600,5967446410,13100,13100,13100,13100,0
|
|
20241112,163500,5967446410,13100,13100,13100,13100,0
|
|
20241112,163400,5967446410,13100,13100,13100,13100,5003
|
|
20241112,163300,5967446410,13100,13100,13100,13100,0
|
|
20241112,163200,5967446410,13100,13100,13100,13100,0
|
|
20241112,163100,5967446410,13100,13100,13100,13100,0
|
|
20241112,163000,5967446410,13100,13100,13100,13100,0
|
|
20241112,162900,5967446410,13100,13100,13100,13100,0
|
|
20241112,162800,5967446410,13100,13100,13100,13100,0
|
|
20241112,162700,5967446410,13100,13100,13100,13100,0
|
|
20241112,162600,5967446410,13100,13100,13100,13100,0
|
|
20241112,162500,5967446410,13100,13100,13100,13100,0
|
|
20241112,162400,5967446410,13100,13100,13100,13100,0
|
|
20241112,162300,5967446410,13100,13100,13100,13100,0
|
|
20241112,162200,5967446410,13100,13100,13100,13100,0
|
|
20241112,162100,5967446410,13100,13100,13100,13100,0
|
|
20241112,162000,5967446410,13100,13100,13100,13100,0
|
|
20241112,161900,5967446410,13100,13100,13100,13100,0
|
|
20241112,161800,5967446410,13100,13100,13100,13100,0
|
|
20241112,161700,5967446410,13100,13100,13100,13100,0
|
|
20241112,161600,5967446410,13100,13100,13100,13100,0
|
|
20241112,161500,5967446410,13100,13100,13100,13100,0
|
|
20241112,161400,5967446410,13100,13100,13100,13100,0
|
|
20241112,161300,5967446410,13100,13100,13100,13100,0
|
|
20241112,161200,5967446410,13100,13100,13100,13100,0
|
|
20241112,161100,5967446410,13100,13100,13100,13100,0
|
|
20241112,161000,5967446410,13100,13100,13100,13100,0
|
|
20241112,160900,5967446410,13100,13100,13100,13100,0
|
|
20241112,160800,5967446410,13100,13100,13100,13100,0
|
|
20241112,160700,5967446410,13100,13100,13100,13100,0
|
|
20241112,160600,5967446410,13100,13100,13100,13100,0
|
|
20241112,160500,5967446410,13100,13100,13100,13100,0
|
|
20241112,160400,5967446410,13100,13100,13100,13100,5003
|
|
20241112,160300,5967446410,13100,13100,13100,13100,0
|
|
20241112,160200,5967446410,13100,13100,13100,13100,0
|
|
20241112,160100,5967446410,13100,13100,13100,13100,0
|
|
20241112,160000,5967446410,13100,13100,13100,13100,0
|
|
20241112,155900,5967446410,13100,13100,13100,13100,0
|
|
20241112,155800,5967446410,13100,13100,13100,13100,0
|
|
20241112,155700,5967446410,13100,13100,13100,13100,0
|
|
20241112,155600,5967446410,13100,13100,13100,13100,0
|
|
20241112,155500,5967446410,13100,13100,13100,13100,0
|
|
20241112,155400,5967446410,13100,13100,13100,13100,0
|
|
20241112,155300,5967446410,13100,13100,13100,13100,0
|
|
20241112,155200,5967446410,13100,13100,13100,13100,0
|
|
20241112,155100,5967446410,13100,13100,13100,13100,0
|
|
20241112,155000,5967446410,13100,13100,13100,13100,0
|
|
20241112,154900,5967446410,13100,13100,13100,13100,0
|
|
20241112,154800,5967446410,13100,13100,13100,13100,0
|
|
20241112,154700,5967446410,13100,13100,13100,13100,0
|
|
20241112,154600,5967446410,13100,13100,13100,13100,0
|
|
20241112,154500,5967446410,13100,13100,13100,13100,0
|
|
20241112,154400,5967446410,13100,13100,13100,13100,0
|
|
20241112,154300,5967446410,13100,13100,13100,13100,0
|
|
20241112,154200,5967446410,13100,13100,13100,13100,0
|
|
20241112,154100,5967446410,13100,13100,13100,13100,0
|
|
20241112,154000,5967446410,13100,13100,13100,13100,0
|
|
20241112,153900,5967446410,13100,13100,13100,13100,0
|
|
20241112,153800,5967446410,13100,13100,13100,13100,0
|
|
20241112,153700,5967446410,13100,13100,13100,13100,0
|
|
20241112,153600,5967446410,13100,13100,13100,13100,0
|
|
20241112,153500,5967446410,13100,13100,13100,13100,0
|
|
20241112,153400,5967446410,13100,13100,13100,13100,5003
|
|
20241112,153300,5967446410,13100,13100,13100,13100,0
|
|
20241112,153200,5967446410,13100,13100,13100,13100,0
|
|
20241112,153100,5967446410,13100,13100,13100,13100,0
|
|
20241112,153000,5967446410,13100,13100,13100,13100,5003
|
|
20241112,152900,5901907110,13120,13120,13120,13120,0
|
|
20241112,152800,5901907110,13120,13120,13120,13120,0
|
|
20241112,152700,5901907110,13120,13120,13120,13120,0
|
|
20241112,152600,5901907110,13120,13120,13120,13120,0
|
|
20241112,152500,5901907110,13120,13120,13120,13120,0
|
|
20241112,152400,5901907110,13120,13120,13120,13120,0
|
|
20241112,152300,5901907110,13120,13120,13120,13120,0
|
|
20241112,152200,5901907110,13120,13120,13120,13120,0
|
|
20241112,152100,5901907110,13120,13120,13120,13120,0
|
|
20241112,152000,5901907110,13120,13120,13120,13120,0
|
|
20241112,151900,5901907110,13120,13100,13130,13100,861
|
|
20241112,151800,5890627160,13080,13060,13080,13050,5376
|
|
20241112,151700,5820461300,13070,12950,13070,12930,4774
|
|
20241112,151600,5758481540,12950,12980,12980,12950,218
|
|
20241112,151500,5755658350,12990,12970,12990,12970,970
|
|
20241112,151400,5743069480,13000,12920,13000,12910,2164
|
|
20241112,151300,5715087110,12900,12930,12930,12900,1911
|
|
20241112,151200,5690397820,12930,12930,12940,12920,1423
|
|
20241112,151100,5671998860,12930,12970,12970,12920,599
|
|
20241112,151000,5664242200,12920,12930,12980,12880,4679
|
|
20241112,150900,5603806590,12920,12970,12970,12920,1355
|
|
20241112,150800,5586267930,12980,12980,12990,12930,1927
|
|
20241112,150700,5561289660,12930,12850,13070,12830,4263
|
|
20241112,150600,5506175250,12850,12850,12850,12830,2229
|
|
20241112,150500,5477555020,12830,12830,12860,12830,1467
|
|
20241112,150400,5458724100,12820,12860,12860,12800,5836
|
|
20241112,150300,5383877050,12860,12870,12870,12850,721
|
|
20241112,150200,5374611180,12870,12900,12910,12830,3453
|
|
20241112,150100,5330186020,12910,12860,12910,12850,4031
|
|
20241112,150000,5278299230,12830,12830,12830,12830,0
|
|
20241112,145900,5278299230,12830,12910,12920,12830,5113
|
|
20241112,145800,5212363100,12920,13050,13070,12900,9724
|
|
20241112,145700,5086297840,13070,13190,13190,13050,9478
|
|
20241112,145600,4962099820,13190,13200,13200,13190,1382
|
|
20241112,145500,4943863160,13200,13280,13280,13200,2925
|
|
20241112,145400,4905130780,13280,13310,13310,13280,283
|
|
20241112,145300,4901366290,13310,13300,13310,13290,289
|
|
20241112,145200,4897522910,13310,13320,13330,13310,84
|
|
20241112,145100,4896404620,13310,13350,13350,13310,164
|
|
20241112,145000,4894217150,13320,13420,13420,13320,18
|
|
20241112,144900,4893976390,13310,13430,13450,13300,450
|
|
20241112,144800,4887942530,13440,13370,13440,13370,411
|
|
20241112,144700,4882422190,13370,13370,13370,13370,437
|
|
20241112,144600,4876579500,13370,13360,13370,13290,211
|
|
20241112,144500,4873760360,13360,13280,13370,13280,198
|
|
20241112,144400,4871120620,13270,13260,13290,13260,457
|
|
20241112,144300,4865055060,13260,13270,13270,13260,1078
|
|
20241112,144200,4850756190,13270,13290,13290,13270,488
|
|
20241112,144100,4844277640,13290,13290,13290,13280,426
|
|
20241112,144000,4838616560,13290,13280,13290,13280,744
|
|
20241112,143900,4828734680,13280,13280,13280,13280,230
|
|
20241112,143800,4825680280,13280,13290,13290,13280,969
|
|
20241112,143700,4812810130,13290,13300,13310,13290,2301
|
|
20241112,143600,4782211950,13300,13320,13320,13300,729
|
|
20241112,143500,4772507120,13320,13320,13340,13310,854
|
|
20241112,143400,4761128570,13320,13320,13330,13320,591
|
|
20241112,143300,4753254440,13330,13350,13360,13330,994
|
|
20241112,143200,4739988570,13350,13360,13360,13350,254
|
|
20241112,143100,4736597610,13360,13380,13380,13360,1408
|
|
20241112,143000,4717772860,13370,13380,13380,13370,843
|
|
20241112,142900,4706497180,13370,13400,13400,13370,1590
|
|
20241112,142800,4685213770,13400,13420,13420,13400,1468
|
|
20241112,142700,4665533990,13420,13430,13430,13420,707
|
|
20241112,142600,4656046040,13420,13420,13420,13420,230
|
|
20241112,142500,4652959440,13420,13420,13430,13420,835
|
|
20241112,142400,4641751580,13430,13440,13440,13430,290
|
|
20241112,142300,4637855210,13430,13440,13440,13430,25
|
|
20241112,142200,4637519450,13420,13440,13440,13420,310
|
|
20241112,142100,4633356560,13440,13440,13440,13440,49
|
|
20241112,142000,4632698000,13450,13450,13450,13450,392
|
|
20241112,141900,4627425600,13450,13450,13450,13450,20
|
|
20241112,141800,4627156600,13450,13450,13450,13450,44
|
|
20241112,141700,4626564800,13450,13460,13460,13450,142
|
|
20241112,141600,4624653890,13470,13470,13470,13470,34
|
|
20241112,141500,4624195910,13470,13470,13470,13470,86
|
|
20241112,141400,4623037490,13470,13460,13470,13460,154
|
|
20241112,141300,4620963210,13460,13460,13460,13460,159
|
|
20241112,141200,4618823070,13460,13460,13460,13460,173
|
|
20241112,141100,4616494490,13460,13500,13500,13460,454
|
|
20241112,141000,4610369250,13450,13450,13450,13450,103
|
|
20241112,140900,4608983900,13450,13450,13450,13450,57
|
|
20241112,140800,4608217250,13500,13500,13500,13500,0
|
|
20241112,140700,4608217250,13500,13500,13500,13500,125
|
|
20241112,140600,4606529750,13500,13460,13500,13450,632
|
|
20241112,140500,4598006240,13460,13450,13460,13450,200
|
|
20241112,140400,4595315240,13450,13450,13450,13450,1
|
|
20241112,140300,4595301790,13450,13460,13500,13450,1289
|
|
20241112,140200,4577923460,13450,13450,13450,13450,213
|
|
20241112,140100,4575058610,13460,13450,13460,13450,761
|
|
20241112,140000,4564818100,13410,13390,13410,13390,41
|
|
20241112,135900,4564269090,13390,13400,13400,13390,377
|
|
20241112,135800,4559217860,13400,13400,13400,13400,966
|
|
20241112,135700,4546273460,13390,13390,13390,13390,0
|
|
20241112,135600,4546273460,13390,13380,13400,13380,224
|
|
20241112,135500,4543272090,13390,13430,13430,13390,2785
|
|
20241112,135400,4505937420,13430,13430,13430,13430,44
|
|
20241112,135300,4505346500,13420,13430,13430,13420,133
|
|
20241112,135200,4503560800,13430,13430,13430,13430,490
|
|
20241112,135100,4496980100,13440,13440,13440,13440,200
|
|
20241112,135000,4494292100,13430,13430,13440,13430,63
|
|
20241112,134900,4493445970,13450,13450,13450,13450,249
|
|
20241112,134800,4490096920,13450,13430,13450,13430,209
|
|
20241112,134700,4487289990,13430,13440,13440,13420,1332
|
|
20241112,134600,4469389900,13440,13460,13460,13430,904
|
|
20241112,134500,4457242770,13450,13450,13450,13450,367
|
|
20241112,134400,4452306620,13450,13450,13450,13450,1
|
|
20241112,134300,4452293170,13470,13440,13470,13440,140
|
|
20241112,134200,4450410070,13430,13430,13430,13430,1
|
|
20241112,134100,4450396640,13430,13430,13430,13420,160
|
|
20241112,134000,4448247930,13430,13430,13430,13430,131
|
|
20241112,133900,4446488600,13430,13430,13430,13430,191
|
|
20241112,133800,4443923470,13430,13430,13430,13430,31
|
|
20241112,133700,4443507140,13420,13420,13420,13420,159
|
|
20241112,133600,4441373360,13420,13420,13420,13420,20
|
|
20241112,133500,4441104960,13420,13410,13420,13400,249
|
|
20241112,133400,4437764700,13410,13490,13490,13410,1034
|
|
20241112,133300,4423885390,13500,13500,13500,13500,1
|
|
20241112,133200,4423871890,13500,13460,13500,13420,1049
|
|
20241112,133100,4409775630,13450,13460,13460,13450,169
|
|
20241112,133000,4407501400,13450,13480,13480,13450,188
|
|
20241112,132900,4404972770,13500,13500,13500,13500,2
|
|
20241112,132800,4404945770,13500,13420,13500,13420,120
|
|
20241112,132700,4403326570,13400,13410,13410,13400,853
|
|
20241112,132600,4391892790,13420,13430,13430,13420,160
|
|
20241112,132500,4389745480,13430,13430,13430,13430,446
|
|
20241112,132400,4383755700,13430,13500,13520,13430,2539
|
|
20241112,132300,4349478490,13500,13420,13510,13420,897
|
|
20241112,132200,4337378220,13420,13470,13520,13400,733
|
|
20241112,132100,4327539240,13380,13460,13460,13360,410
|
|
20241112,132000,4322052940,13450,13300,13450,13300,2539
|
|
20241112,131900,4288273870,13300,13350,13350,13300,4216
|
|
20241112,131800,4232142740,13350,13350,13370,13350,2387
|
|
20241112,131700,4200274290,13370,13430,13430,13350,1835
|
|
20241112,131600,4175697040,13420,13430,13430,13420,159
|
|
20241112,131500,4173561750,13430,13440,13440,13420,467
|
|
20241112,131400,4167291480,13430,13430,13430,13430,145
|
|
20241112,131300,4165344130,13430,13430,13430,13420,557
|
|
20241112,131200,4157864630,13430,13440,13440,13430,872
|
|
20241112,131100,4146152050,13440,13440,13440,13440,10
|
|
20241112,131000,4146017650,13440,13450,13460,13440,690
|
|
20241112,130900,4136743340,13460,13450,13470,13450,162
|
|
20241112,130800,4134564180,13440,13420,13450,13420,180
|
|
20241112,130700,4132144020,13440,13430,13440,13410,282
|
|
20241112,130600,4128360420,13440,13420,13440,13420,114
|
|
20241112,130500,4126830260,13430,13440,13440,13430,251
|
|
20241112,130400,4123457980,13440,13440,13450,13440,737
|
|
20241112,130300,4113550300,13450,13430,13450,13430,913
|
|
20241112,130200,4101275930,13430,13400,13430,13400,151
|
|
20241112,130100,4099251240,13400,13400,13400,13390,228
|
|
20241112,130000,4096198210,13390,13430,13430,13390,301
|
|
20241112,125900,4092164670,13430,13440,13440,13350,1932
|
|
20241112,125800,4066249600,13450,13440,13450,13440,771
|
|
20241112,125700,4055885250,13440,13460,13460,13440,581
|
|
20241112,125600,4048072180,13460,13520,13520,13460,6349
|
|
20241112,125500,3962359460,13510,13510,13510,13510,13
|
|
20241112,125400,3962183830,13510,13510,13510,13510,1110
|
|
20241112,125300,3947187730,13500,13530,13540,13500,2569
|
|
20241112,125200,3912484180,13530,13540,13540,13530,440
|
|
20241112,125100,3906528140,13540,13580,13580,13540,1555
|
|
20241112,125000,3885457370,13580,13620,13620,13580,1742
|
|
20241112,124900,3861764560,13620,13630,13630,13620,604
|
|
20241112,124800,3853536460,13630,13620,13630,13620,378
|
|
20241112,124700,3848387900,13620,13650,13650,13620,734
|
|
20241112,124600,3838387130,13690,13690,13690,13690,5
|
|
20241112,124500,3838318680,13640,13640,13640,13640,488
|
|
20241112,124400,3831662360,13620,13640,13700,13620,1191
|
|
20241112,124300,3815433750,13640,13640,13640,13640,165
|
|
20241112,124200,3813183150,13640,13700,13700,13640,202
|
|
20241112,124100,3810423950,13700,13700,13700,13700,64
|
|
20241112,124000,3809547150,13750,13630,13760,13630,205
|
|
20241112,123900,3806747590,13620,13620,13680,13620,445
|
|
20241112,123800,3800679420,13620,13630,13680,13620,539
|
|
20241112,123700,3793334000,13630,13670,13670,13630,703
|
|
20241112,123600,3783737730,13660,13680,13690,13660,84
|
|
20241112,123500,3782589660,13650,13660,13660,13650,434
|
|
20241112,123400,3776664430,13660,13660,13660,13650,2028
|
|
20241112,123300,3748972080,13660,13670,13670,13660,667
|
|
20241112,123200,3739858790,13670,13710,13710,13670,1691
|
|
20241112,123100,3716705480,13710,13720,13720,13710,567
|
|
20241112,123000,3708931190,13720,13730,13730,13720,299
|
|
20241112,122900,3704827840,13730,13760,13760,13730,25
|
|
20241112,122800,3704484530,13720,13710,13720,13710,269
|
|
20241112,122700,3700795090,13710,13740,13740,13710,1592
|
|
20241112,122600,3678955860,13770,13770,13770,13770,0
|
|
20241112,122500,3678955860,13770,13780,13780,13740,3350
|
|
20241112,122400,3632870140,13780,13790,13790,13780,32
|
|
20241112,122300,3632429160,13800,13810,13810,13800,98
|
|
20241112,122200,3631076750,13770,13780,13810,13770,809
|
|
20241112,122100,3619931050,13780,13800,13810,13780,1408
|
|
20241112,122000,3600508820,13800,13800,13800,13800,255
|
|
20241112,121900,3596989820,13800,13820,13820,13800,1530
|
|
20241112,121800,3575858600,13820,13840,13840,13820,21
|
|
20241112,121700,3575568260,13840,13840,13840,13840,4
|
|
20241112,121600,3575512900,13820,13830,13830,13820,176
|
|
20241112,121500,3573079860,13840,13830,13840,13830,184
|
|
20241112,121400,3570535130,13820,13820,13820,13820,0
|
|
20241112,121300,3570535130,13820,13820,13820,13820,0
|
|
20241112,121200,3570535130,13820,13830,13830,13820,159
|
|
20241112,121100,3568337080,13850,13850,13850,13850,10
|
|
20241112,121000,3568198580,13830,13830,13830,13830,78
|
|
20241112,120900,3567119840,13830,13830,13830,13830,65
|
|
20241112,120800,3566220890,13830,13850,13850,13830,80
|
|
20241112,120700,3565113690,13840,13840,13840,13840,308
|
|
20241112,120600,3560850970,13850,13830,13850,13830,360
|
|
20241112,120500,3555869170,13810,13820,13820,13810,280
|
|
20241112,120400,3552002360,13810,13820,13820,13810,208
|
|
20241112,120300,3549128400,13830,13820,13830,13820,174
|
|
20241112,120200,3546723700,13820,13820,13820,13810,530
|
|
20241112,120100,3539399950,13820,13820,13830,13820,586
|
|
20241112,120000,3531301380,13820,13820,13820,13820,182
|
|
20241112,115900,3528786140,13820,13820,13820,13820,96
|
|
20241112,115800,3527459420,13810,13820,13830,13810,552
|
|
20241112,115700,3519833260,13820,13830,13830,13820,214
|
|
20241112,115600,3516875770,13830,13830,13830,13830,25
|
|
20241112,115500,3516530020,13820,13830,13830,13820,270
|
|
20241112,115400,3512798220,13830,13840,13840,13830,142
|
|
20241112,115300,3510833840,13840,13840,13850,13840,326
|
|
20241112,115200,3506321050,13840,13840,13840,13840,0
|
|
20241112,115100,3506321050,13840,13840,13840,13840,10
|
|
20241112,115000,3506182650,13840,13840,13840,13840,406
|
|
20241112,114900,3500563610,13840,13840,13840,13840,2
|
|
20241112,114800,3500535930,13840,13820,13840,13820,159
|
|
20241112,114700,3498335950,13840,13840,13840,13820,122
|
|
20241112,114600,3496647490,13860,13860,13860,13860,10
|
|
20241112,114500,3496508890,13860,13820,13860,13820,3
|
|
20241112,114400,3496467350,13820,13830,13830,13820,160
|
|
20241112,114300,3494254900,13830,13830,13830,13830,47
|
|
20241112,114200,3493604890,13840,13860,13860,13840,160
|
|
20241112,114100,3491387550,13860,13860,13860,13860,3
|
|
20241112,114000,3491345970,13830,13840,13860,13830,508
|
|
20241112,113900,3484317890,13830,13830,13840,13830,214
|
|
20241112,113800,3481358240,13830,13830,13830,13830,1
|
|
20241112,113700,3481344410,13830,13810,13830,13810,156
|
|
20241112,113600,3479190010,13810,13810,13810,13810,61
|
|
20241112,113500,3478347600,13820,13810,13820,13810,232
|
|
20241112,113400,3475143180,13810,13810,13810,13810,113
|
|
20241112,113300,3473582650,13810,13810,13820,13810,111
|
|
20241112,113200,3472049620,13810,13830,13830,13810,1477
|
|
20241112,113100,3451641950,13830,13820,13830,13820,29
|
|
20241112,113000,3451240960,13820,13840,13840,13820,41
|
|
20241112,112900,3450673890,13840,13850,13860,13840,211
|
|
20241112,112800,3447753490,13850,13850,13850,13840,179
|
|
20241112,112700,3445276030,13840,13840,13840,13840,100
|
|
20241112,112600,3443892030,13840,13840,13850,13840,173
|
|
20241112,112500,3441497680,13840,13840,13850,13810,716
|
|
20241112,112400,3431594850,13840,13860,13860,13840,394
|
|
20241112,112300,3426140910,13860,13850,13860,13850,731
|
|
20241112,112200,3416016540,13860,13850,13870,13850,664
|
|
20241112,112100,3406819980,13850,13860,13860,13850,1348
|
|
20241112,112000,3388139850,13860,13870,13870,13860,425
|
|
20241112,111900,3382246270,13870,13870,13900,13870,94
|
|
20241112,111800,3380941680,13870,13880,13880,13870,600
|
|
20241112,111700,3372617570,13900,13900,13900,13900,420
|
|
20241112,111600,3366779570,13900,13880,13920,13880,306
|
|
20241112,111500,3362531610,13880,13880,13880,13880,9
|
|
20241112,111400,3362406690,13880,13880,13880,13880,158
|
|
20241112,111300,3360213650,13880,13880,13890,13880,276
|
|
20241112,111200,3356381470,13880,13890,13890,13880,1120
|
|
20241112,111100,3340829870,13890,13880,13890,13880,336
|
|
20241112,111000,3336166030,13880,13880,13880,13880,179
|
|
20241112,110900,3333681510,13880,13910,13910,13880,8017
|
|
20241112,110800,3222313060,13910,13920,13920,13910,141
|
|
20241112,110700,3220351010,13920,13920,13920,13920,234
|
|
20241112,110600,3217093730,13920,13920,13920,13920,159
|
|
20241112,110500,3214880450,13920,13950,13950,13920,484
|
|
20241112,110400,3208132820,13960,13960,13960,13960,1
|
|
20241112,110300,3208118860,13960,13900,13960,13900,229
|
|
20241112,110200,3204935700,13900,13910,13910,13900,160
|
|
20241112,110100,3202711670,13900,13900,13900,13900,1
|
|
20241112,110000,3202697770,13950,13950,13950,13950,13
|
|
20241112,105900,3202516420,13960,13910,13960,13910,31
|
|
20241112,105800,3202083710,13960,13920,13960,13880,1885
|
|
20241112,105700,3175884290,13920,13930,13930,13910,359
|
|
20241112,105600,3170888670,13920,13950,13960,13920,163
|
|
20241112,105500,3168617290,13970,13980,13980,13970,1185
|
|
20241112,105400,3152054560,13980,13910,13980,13910,184
|
|
20241112,105300,3149482450,13980,13910,13980,13910,329
|
|
20241112,105200,3144889970,13900,13900,13900,13900,303
|
|
20241112,105100,3140678270,13900,13900,13900,13900,155
|
|
20241112,105000,3138523770,13910,13920,13950,13910,653
|
|
20241112,104900,3129439650,13920,13920,13920,13920,172
|
|
20241112,104800,3127045410,13920,13950,13950,13920,70
|
|
20241112,104700,3126069800,13920,13920,13920,13920,169
|
|
20241112,104600,3123717320,13920,13920,13920,13920,20
|
|
20241112,104500,3123438920,13970,13970,13970,13970,32
|
|
20241112,104400,3122991880,13910,13970,13970,13910,155
|
|
20241112,104300,3120831960,13930,13920,13930,13910,248
|
|
20241112,104200,3117378100,13920,13950,13950,13900,1216
|
|
20241112,104100,3100459280,13940,13970,13970,13940,914
|
|
20241112,104000,3087708750,13970,13980,13980,13960,478
|
|
20241112,103900,3081031870,13990,13990,14000,13970,211
|
|
20241112,103800,3078079320,13990,13980,14010,13980,668
|
|
20241112,103700,3068733060,13980,13970,13980,13970,305
|
|
20241112,103600,3064471960,13970,13970,13970,13970,64
|
|
20241112,103500,3063577880,13960,13930,13960,13930,221
|
|
20241112,103400,3060498510,13930,13960,13960,13930,311
|
|
20241112,103300,3056163440,13960,13960,13970,13920,1741
|
|
20241112,103200,3031895690,13960,13940,13970,13940,99
|
|
20241112,103100,3030514500,13940,14000,14000,13940,1158
|
|
20241112,103000,3014363170,14000,14020,14020,14000,118
|
|
20241112,102900,3012710410,13950,14010,14020,13950,10681
|
|
20241112,102800,2863668320,14010,14010,14030,14000,1096
|
|
20241112,102700,2848301620,14010,14010,14050,14010,177
|
|
20241112,102600,2845817450,14040,14030,14040,14030,455
|
|
20241112,102500,2839430250,14020,13970,14020,13950,406
|
|
20241112,102400,2833750830,13950,14000,14000,13950,262
|
|
20241112,102300,2830093120,14000,14000,14010,14000,140
|
|
20241112,102200,2828132520,14000,13940,14000,13940,331
|
|
20241112,102100,2823502060,13940,13940,13950,13930,567
|
|
20241112,102000,2815596240,13930,13980,13980,13930,2460
|
|
20241112,101900,2781287170,13980,13990,14000,13980,153
|
|
20241112,101800,2779146680,14000,13980,14000,13980,160
|
|
20241112,101700,2776908660,14000,14020,14020,13970,1110
|
|
20241112,101600,2761370970,14060,14070,14070,14020,64
|
|
20241112,101500,2760470870,14070,14000,14120,13960,823
|
|
20241112,101400,2748889100,14000,14000,14000,13960,720
|
|
20241112,101300,2738833430,14000,14070,14090,14000,3089
|
|
20241112,101200,2695487550,14070,14070,14090,14070,322
|
|
20241112,101100,2690956430,14090,14100,14100,14090,63
|
|
20241112,101000,2690068520,14090,14120,14120,14090,2229
|
|
20241112,100900,2658658610,14130,14120,14130,14120,52
|
|
20241112,100800,2657923870,14140,14140,14150,14060,1748
|
|
20241112,100700,2633255380,14150,14150,14160,14100,874
|
|
20241112,100600,2620898080,14130,14000,14130,14000,1417
|
|
20241112,100500,2600949400,14000,13950,14000,13950,220
|
|
20241112,100400,2597873450,13960,13950,13980,13950,145
|
|
20241112,100300,2595846910,13950,13980,13980,13950,1020
|
|
20241112,100200,2581613020,13990,14050,14050,13950,431
|
|
20241112,100100,2575576520,14050,14050,14060,14030,469
|
|
20241112,100000,2568986730,14050,14000,14060,14000,2264
|
|
20241112,095900,2537220360,14000,13990,14000,13970,2099
|
|
20241112,095800,2507852340,13990,13930,13990,13900,1832
|
|
20241112,095700,2482292860,13940,13870,13940,13870,405
|
|
20241112,095600,2476668300,13870,13850,13880,13850,946
|
|
20241112,095500,2463546990,13850,13900,13900,13840,1045
|
|
20241112,095400,2449064250,13900,13830,13900,13830,1605
|
|
20241112,095300,2426849020,13830,13840,13840,13830,430
|
|
20241112,095200,2420899600,13830,13840,13840,13830,802
|
|
20241112,095100,2409801320,13840,13840,13890,13840,654
|
|
20241112,095000,2400747170,13840,13860,13890,13840,1118
|
|
20241112,094900,2385268380,13850,13890,13900,13850,554
|
|
20241112,094800,2377575330,13890,13870,13900,13860,453
|
|
20241112,094700,2371286790,13870,13900,13900,13870,609
|
|
20241112,094600,2362825800,13900,13880,13900,13880,445
|
|
20241112,094500,2356649180,13880,13860,13880,13860,694
|
|
20241112,094400,2347019050,13860,13900,13900,13860,24
|
|
20241112,094300,2346686290,13900,13870,13900,13830,644
|
|
20241112,094200,2337761530,13860,13900,13940,13860,2228
|
|
20241112,094100,2306861290,13900,13940,13970,13900,668
|
|
20241112,094000,2297554480,13940,13980,13990,13940,839
|
|
20241112,093900,2285849240,13940,13830,13940,13830,1449
|
|
20241112,093800,2265722960,13830,13810,13830,13810,160
|
|
20241112,093700,2263512420,13810,13800,13810,13800,291
|
|
20241112,093600,2259496270,13790,13780,13800,13780,477
|
|
20241112,093500,2252921820,13780,13750,13780,13740,687
|
|
20241112,093400,2243472090,13750,13770,13770,13740,1758
|
|
20241112,093300,2219281210,13770,13780,13780,13770,1187
|
|
20241112,093200,2202927350,13770,13760,13770,13760,1093
|
|
20241112,093100,2187881050,13740,13880,13900,13730,10864
|
|
20241112,093000,2037787020,13890,13920,13930,13890,1070
|
|
20241112,092900,2022897870,13940,13920,13940,13910,1270
|
|
20241112,092800,2005209240,13920,13940,13940,13910,724
|
|
20241112,092700,1995125650,13920,13900,13920,13900,2066
|
|
20241112,092600,1966390770,13900,13950,13960,13900,802
|
|
20241112,092500,1955215420,13950,13900,13950,13850,1830
|
|
20241112,092400,1929792360,13950,13950,13990,13900,983
|
|
20241112,092300,1916080260,14000,13870,14000,13850,1840
|
|
20241112,092200,1890528160,13890,13980,13980,13870,4479
|
|
20241112,092100,1828125440,13990,14050,14050,13980,2706
|
|
20241112,092000,1790238040,14060,14070,14070,14030,3683
|
|
20241112,091900,1738469540,14070,14080,14080,14070,1592
|
|
20241112,091800,1716062840,14100,14090,14100,14080,465
|
|
20241112,091700,1709508960,14090,14090,14090,14070,1764
|
|
20241112,091600,1684675540,14090,14100,14100,14070,2275
|
|
20241112,091500,1652616240,14100,14090,14100,14070,3408
|
|
20241112,091400,1604623480,14100,14060,14100,14060,1462
|
|
20241112,091300,1584028970,14080,14030,14080,13970,3463
|
|
20241112,091200,1535482080,14030,14240,14320,13960,11344
|
|
20241112,091100,1374421490,14290,14250,14300,14250,1992
|
|
20241112,091000,1346024380,14290,14260,14310,14250,4288
|
|
20241112,090900,1284809760,14320,14340,14340,14250,11572
|
|
20241112,090800,1119459450,14320,14400,14400,14310,5357
|
|
20241112,090700,1042646210,14390,14490,14520,14390,9825
|
|
20241112,090600,900486820,14490,14330,14490,14310,14395
|
|
20241112,090500,693351220,14360,14300,14370,14280,10637
|
|
20241112,090400,541021130,14300,14380,14380,14180,3246
|
|
20241112,090300,494525700,14310,14140,14400,14080,13164
|
|
20241112,090200,306735080,14140,14110,14140,14080,2392
|
|
20241112,090100,272955180,14140,14140,14200,14100,2774
|
|
20241112,090000,233711230,14140,14250,14300,14140,16207
|