726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,210300,5395327100,11400,11400,11400,11400,12349
|
|
20241113,210200,5395327100,11400,11400,11400,11400,0
|
|
20241113,210100,5395327100,11400,11400,11400,11400,0
|
|
20241113,210000,5395327100,11400,11400,11400,11400,0
|
|
20241113,205900,5395327100,11400,11400,11400,11400,0
|
|
20241113,205800,5395327100,11400,11400,11400,11400,0
|
|
20241113,205700,5395327100,11400,11400,11400,11400,0
|
|
20241113,205600,5395327100,11400,11400,11400,11400,0
|
|
20241113,205500,5395327100,11400,11400,11400,11400,0
|
|
20241113,205400,5395327100,11400,11400,11400,11400,0
|
|
20241113,205300,5395327100,11400,11400,11400,11400,0
|
|
20241113,205200,5395327100,11400,11400,11400,11400,0
|
|
20241113,205100,5395327100,11400,11400,11400,11400,0
|
|
20241113,205000,5395327100,11400,11400,11400,11400,0
|
|
20241113,204900,5395327100,11400,11400,11400,11400,0
|
|
20241113,204800,5395327100,11400,11400,11400,11400,0
|
|
20241113,204700,5395327100,11400,11400,11400,11400,0
|
|
20241113,204600,5395327100,11400,11400,11400,11400,0
|
|
20241113,204500,5395327100,11400,11400,11400,11400,0
|
|
20241113,204400,5395327100,11400,11400,11400,11400,0
|
|
20241113,204300,5395327100,11400,11400,11400,11400,0
|
|
20241113,204200,5395327100,11400,11400,11400,11400,0
|
|
20241113,204100,5395327100,11400,11400,11400,11400,0
|
|
20241113,204000,5395327100,11400,11400,11400,11400,0
|
|
20241113,203900,5395327100,11400,11400,11400,11400,0
|
|
20241113,203800,5395327100,11400,11400,11400,11400,0
|
|
20241113,203700,5395327100,11400,11400,11400,11400,0
|
|
20241113,203600,5395327100,11400,11400,11400,11400,0
|
|
20241113,203500,5395327100,11400,11400,11400,11400,0
|
|
20241113,203400,5395327100,11400,11400,11400,11400,0
|
|
20241113,203300,5395327100,11400,11400,11400,11400,12349
|
|
20241113,203200,5395327100,11400,11400,11400,11400,0
|
|
20241113,203100,5395327100,11400,11400,11400,11400,0
|
|
20241113,203000,5395327100,11400,11400,11400,11400,0
|
|
20241113,202900,5395327100,11400,11400,11400,11400,0
|
|
20241113,202800,5395327100,11400,11400,11400,11400,0
|
|
20241113,202700,5395327100,11400,11400,11400,11400,0
|
|
20241113,202600,5395327100,11400,11400,11400,11400,0
|
|
20241113,202500,5395327100,11400,11400,11400,11400,0
|
|
20241113,202400,5395327100,11400,11400,11400,11400,0
|
|
20241113,202300,5395327100,11400,11400,11400,11400,0
|
|
20241113,202200,5395327100,11400,11400,11400,11400,0
|
|
20241113,202100,5395327100,11400,11400,11400,11400,0
|
|
20241113,202000,5395327100,11400,11400,11400,11400,0
|
|
20241113,201900,5395327100,11400,11400,11400,11400,0
|
|
20241113,201800,5395327100,11400,11400,11400,11400,0
|
|
20241113,201700,5395327100,11400,11400,11400,11400,0
|
|
20241113,201600,5395327100,11400,11400,11400,11400,0
|
|
20241113,201500,5395327100,11400,11400,11400,11400,0
|
|
20241113,201400,5395327100,11400,11400,11400,11400,0
|
|
20241113,201300,5395327100,11400,11400,11400,11400,0
|
|
20241113,201200,5395327100,11400,11400,11400,11400,0
|
|
20241113,201100,5395327100,11400,11400,11400,11400,0
|
|
20241113,201000,5395327100,11400,11400,11400,11400,0
|
|
20241113,200900,5395327100,11400,11400,11400,11400,0
|
|
20241113,200800,5395327100,11400,11400,11400,11400,0
|
|
20241113,200700,5395327100,11400,11400,11400,11400,0
|
|
20241113,200600,5395327100,11400,11400,11400,11400,0
|
|
20241113,200500,5395327100,11400,11400,11400,11400,0
|
|
20241113,200400,5395327100,11400,11400,11400,11400,0
|
|
20241113,200300,5395327100,11400,11400,11400,11400,12349
|
|
20241113,200200,5395327100,11400,11400,11400,11400,0
|
|
20241113,200100,5395327100,11400,11400,11400,11400,0
|
|
20241113,200000,5395327100,11400,11400,11400,11400,0
|
|
20241113,195900,5395327100,11400,11400,11400,11400,0
|
|
20241113,195800,5395327100,11400,11400,11400,11400,0
|
|
20241113,195700,5395327100,11400,11400,11400,11400,0
|
|
20241113,195600,5395327100,11400,11400,11400,11400,0
|
|
20241113,195500,5395327100,11400,11400,11400,11400,0
|
|
20241113,195400,5395327100,11400,11400,11400,11400,0
|
|
20241113,195300,5395327100,11400,11400,11400,11400,0
|
|
20241113,195200,5395327100,11400,11400,11400,11400,0
|
|
20241113,195100,5395327100,11400,11400,11400,11400,0
|
|
20241113,195000,5395327100,11400,11400,11400,11400,0
|
|
20241113,194900,5395327100,11400,11400,11400,11400,0
|
|
20241113,194800,5395327100,11400,11400,11400,11400,0
|
|
20241113,194700,5395327100,11400,11400,11400,11400,0
|
|
20241113,194600,5395327100,11400,11400,11400,11400,0
|
|
20241113,194500,5395327100,11400,11400,11400,11400,0
|
|
20241113,194400,5395327100,11400,11400,11400,11400,0
|
|
20241113,194300,5395327100,11400,11400,11400,11400,0
|
|
20241113,194200,5395327100,11400,11400,11400,11400,0
|
|
20241113,194100,5395327100,11400,11400,11400,11400,0
|
|
20241113,194000,5395327100,11400,11400,11400,11400,0
|
|
20241113,193900,5395327100,11400,11400,11400,11400,0
|
|
20241113,193800,5395327100,11400,11400,11400,11400,0
|
|
20241113,193700,5395327100,11400,11400,11400,11400,0
|
|
20241113,193600,5395327100,11400,11400,11400,11400,0
|
|
20241113,193500,5395327100,11400,11400,11400,11400,0
|
|
20241113,193400,5395327100,11400,11400,11400,11400,0
|
|
20241113,193300,5395327100,11400,11400,11400,11400,12349
|
|
20241113,193200,5395327100,11400,11400,11400,11400,0
|
|
20241113,193100,5395327100,11400,11400,11400,11400,0
|
|
20241113,193000,5395327100,11400,11400,11400,11400,0
|
|
20241113,192900,5395327100,11400,11400,11400,11400,0
|
|
20241113,192800,5395327100,11400,11400,11400,11400,0
|
|
20241113,192700,5395327100,11400,11400,11400,11400,0
|
|
20241113,192600,5395327100,11400,11400,11400,11400,0
|
|
20241113,192500,5395327100,11400,11400,11400,11400,0
|
|
20241113,192400,5395327100,11400,11400,11400,11400,0
|
|
20241113,192300,5395327100,11400,11400,11400,11400,0
|
|
20241113,192200,5395327100,11400,11400,11400,11400,0
|
|
20241113,192100,5395327100,11400,11400,11400,11400,0
|
|
20241113,192000,5395327100,11400,11400,11400,11400,0
|
|
20241113,191900,5395327100,11400,11400,11400,11400,0
|
|
20241113,191800,5395327100,11400,11400,11400,11400,0
|
|
20241113,191700,5395327100,11400,11400,11400,11400,0
|
|
20241113,191600,5395327100,11400,11400,11400,11400,0
|
|
20241113,191500,5395327100,11400,11400,11400,11400,0
|
|
20241113,191400,5395327100,11400,11400,11400,11400,0
|
|
20241113,191300,5395327100,11400,11400,11400,11400,0
|
|
20241113,191200,5395327100,11400,11400,11400,11400,0
|
|
20241113,191100,5395327100,11400,11400,11400,11400,0
|
|
20241113,191000,5395327100,11400,11400,11400,11400,0
|
|
20241113,190900,5395327100,11400,11400,11400,11400,0
|
|
20241113,190800,5395327100,11400,11400,11400,11400,0
|
|
20241113,190700,5395327100,11400,11400,11400,11400,0
|
|
20241113,190600,5395327100,11400,11400,11400,11400,0
|
|
20241113,190500,5395327100,11400,11400,11400,11400,0
|
|
20241113,190400,5395327100,11400,11400,11400,11400,0
|
|
20241113,190300,5395327100,11400,11400,11400,11400,12349
|
|
20241113,190200,5395327100,11400,11400,11400,11400,0
|
|
20241113,190100,5395327100,11400,11400,11400,11400,0
|
|
20241113,190000,5395327100,11400,11400,11400,11400,0
|
|
20241113,185900,5395327100,11400,11400,11400,11400,0
|
|
20241113,185800,5395327100,11400,11400,11400,11400,0
|
|
20241113,185700,5395327100,11400,11400,11400,11400,0
|
|
20241113,185600,5395327100,11400,11400,11400,11400,0
|
|
20241113,185500,5395327100,11400,11400,11400,11400,0
|
|
20241113,185400,5395327100,11400,11400,11400,11400,0
|
|
20241113,185300,5395327100,11400,11400,11400,11400,0
|
|
20241113,185200,5395327100,11400,11400,11400,11400,0
|
|
20241113,185100,5395327100,11400,11400,11400,11400,0
|
|
20241113,185000,5395327100,11400,11400,11400,11400,0
|
|
20241113,184900,5395327100,11400,11400,11400,11400,0
|
|
20241113,184800,5395327100,11400,11400,11400,11400,0
|
|
20241113,184700,5395327100,11400,11400,11400,11400,0
|
|
20241113,184600,5395327100,11400,11400,11400,11400,0
|
|
20241113,184500,5395327100,11400,11400,11400,11400,0
|
|
20241113,184400,5395327100,11400,11400,11400,11400,0
|
|
20241113,184300,5395327100,11400,11400,11400,11400,0
|
|
20241113,184200,5395327100,11400,11400,11400,11400,0
|
|
20241113,184100,5395327100,11400,11400,11400,11400,0
|
|
20241113,184000,5395327100,11400,11400,11400,11400,0
|
|
20241113,183900,5395327100,11400,11400,11400,11400,0
|
|
20241113,183800,5395327100,11400,11400,11400,11400,0
|
|
20241113,183700,5395327100,11400,11400,11400,11400,0
|
|
20241113,183600,5395327100,11400,11400,11400,11400,0
|
|
20241113,183500,5395327100,11400,11400,11400,11400,0
|
|
20241113,183400,5395327100,11400,11400,11400,11400,0
|
|
20241113,183300,5395327100,11400,11400,11400,11400,12349
|
|
20241113,183200,5395327100,11400,11400,11400,11400,0
|
|
20241113,183100,5395327100,11400,11400,11400,11400,0
|
|
20241113,183000,5395327100,11400,11400,11400,11400,0
|
|
20241113,182900,5395327100,11400,11400,11400,11400,0
|
|
20241113,182800,5395327100,11400,11400,11400,11400,0
|
|
20241113,182700,5395327100,11400,11400,11400,11400,0
|
|
20241113,182600,5395327100,11400,11400,11400,11400,0
|
|
20241113,182500,5395327100,11400,11400,11400,11400,0
|
|
20241113,182400,5395327100,11400,11400,11400,11400,0
|
|
20241113,182300,5395327100,11400,11400,11400,11400,0
|
|
20241113,182200,5395327100,11400,11400,11400,11400,0
|
|
20241113,182100,5395327100,11400,11400,11400,11400,0
|
|
20241113,182000,5395327100,11400,11400,11400,11400,0
|
|
20241113,181900,5395327100,11400,11400,11400,11400,0
|
|
20241113,181800,5395327100,11400,11400,11400,11400,0
|
|
20241113,181700,5395327100,11400,11400,11400,11400,0
|
|
20241113,181600,5395327100,11400,11400,11400,11400,0
|
|
20241113,181500,5395327100,11400,11400,11400,11400,0
|
|
20241113,181400,5395327100,11400,11400,11400,11400,0
|
|
20241113,181300,5395327100,11400,11400,11400,11400,0
|
|
20241113,181200,5395327100,11400,11400,11400,11400,0
|
|
20241113,181100,5395327100,11400,11400,11400,11400,0
|
|
20241113,181000,5395327100,11400,11400,11400,11400,0
|
|
20241113,180900,5395327100,11400,11400,11400,11400,0
|
|
20241113,180800,5395327100,11400,11400,11400,11400,0
|
|
20241113,180700,5395327100,11400,11400,11400,11400,0
|
|
20241113,180600,5395327100,11400,11400,11400,11400,0
|
|
20241113,180500,5395327100,11400,11400,11400,11400,0
|
|
20241113,180400,5395327100,11400,11400,11400,11400,0
|
|
20241113,180300,5395327100,11400,11400,11400,11400,12349
|
|
20241113,180200,5395327100,11400,11400,11400,11400,0
|
|
20241113,180100,5395327100,11400,11400,11400,11400,0
|
|
20241113,180000,5395327100,11400,11400,11400,11400,0
|
|
20241113,175900,5395327100,11400,11400,11400,11400,0
|
|
20241113,175800,5395327100,11400,11400,11400,11400,0
|
|
20241113,175700,5395327100,11400,11400,11400,11400,0
|
|
20241113,175600,5395327100,11400,11400,11400,11400,0
|
|
20241113,175500,5395327100,11400,11400,11400,11400,0
|
|
20241113,175400,5395327100,11400,11400,11400,11400,0
|
|
20241113,175300,5395327100,11400,11400,11400,11400,0
|
|
20241113,175200,5395327100,11400,11400,11400,11400,0
|
|
20241113,175100,5395327100,11400,11400,11400,11400,0
|
|
20241113,175000,5395327100,11400,11400,11400,11400,0
|
|
20241113,174900,5395327100,11400,11400,11400,11400,0
|
|
20241113,174800,5395327100,11400,11400,11400,11400,0
|
|
20241113,174700,5395327100,11400,11400,11400,11400,0
|
|
20241113,174600,5395327100,11400,11400,11400,11400,0
|
|
20241113,174500,5395327100,11400,11400,11400,11400,0
|
|
20241113,174400,5395327100,11400,11400,11400,11400,0
|
|
20241113,174300,5395327100,11400,11400,11400,11400,0
|
|
20241113,174200,5395327100,11400,11400,11400,11400,0
|
|
20241113,174100,5395327100,11400,11400,11400,11400,0
|
|
20241113,174000,5395327100,11400,11400,11400,11400,0
|
|
20241113,173900,5395327100,11400,11400,11400,11400,0
|
|
20241113,173800,5395327100,11400,11400,11400,11400,0
|
|
20241113,173700,5395327100,11400,11400,11400,11400,0
|
|
20241113,173600,5395327100,11400,11400,11400,11400,0
|
|
20241113,173500,5395327100,11400,11400,11400,11400,0
|
|
20241113,173400,5395327100,11400,11400,11400,11400,0
|
|
20241113,173300,5395327100,11400,11400,11400,11400,12349
|
|
20241113,173200,5395327100,11400,11400,11400,11400,0
|
|
20241113,173100,5395327100,11400,11400,11400,11400,0
|
|
20241113,173000,5395327100,11400,11400,11400,11400,0
|
|
20241113,172900,5395327100,11400,11400,11400,11400,0
|
|
20241113,172800,5395327100,11400,11400,11400,11400,0
|
|
20241113,172700,5395327100,11400,11400,11400,11400,0
|
|
20241113,172600,5395327100,11400,11400,11400,11400,0
|
|
20241113,172500,5395327100,11400,11400,11400,11400,0
|
|
20241113,172400,5395327100,11400,11400,11400,11400,0
|
|
20241113,172300,5395327100,11400,11400,11400,11400,0
|
|
20241113,172200,5395327100,11400,11400,11400,11400,0
|
|
20241113,172100,5395327100,11400,11400,11400,11400,0
|
|
20241113,172000,5395327100,11400,11400,11400,11400,0
|
|
20241113,171900,5395327100,11400,11400,11400,11400,0
|
|
20241113,171800,5395327100,11400,11400,11400,11400,0
|
|
20241113,171700,5395327100,11400,11400,11400,11400,0
|
|
20241113,171600,5395327100,11400,11400,11400,11400,0
|
|
20241113,171500,5395327100,11400,11400,11400,11400,0
|
|
20241113,171400,5395327100,11400,11400,11400,11400,0
|
|
20241113,171300,5395327100,11400,11400,11400,11400,0
|
|
20241113,171200,5395327100,11400,11400,11400,11400,0
|
|
20241113,171100,5395327100,11400,11400,11400,11400,0
|
|
20241113,171000,5395327100,11400,11400,11400,11400,0
|
|
20241113,170900,5395327100,11400,11400,11400,11400,0
|
|
20241113,170800,5395327100,11400,11400,11400,11400,0
|
|
20241113,170700,5395327100,11400,11400,11400,11400,0
|
|
20241113,170600,5395327100,11400,11400,11400,11400,0
|
|
20241113,170500,5395327100,11400,11400,11400,11400,0
|
|
20241113,170400,5395327100,11400,11400,11400,11400,0
|
|
20241113,170300,5395327100,11400,11400,11400,11400,12349
|
|
20241113,170200,5395327100,11400,11400,11400,11400,0
|
|
20241113,170100,5395327100,11400,11400,11400,11400,0
|
|
20241113,170000,5395327100,11400,11400,11400,11400,0
|
|
20241113,165900,5395327100,11400,11400,11400,11400,0
|
|
20241113,165800,5395327100,11400,11400,11400,11400,0
|
|
20241113,165700,5395327100,11400,11400,11400,11400,0
|
|
20241113,165600,5395327100,11400,11400,11400,11400,0
|
|
20241113,165500,5395327100,11400,11400,11400,11400,0
|
|
20241113,165400,5395327100,11400,11400,11400,11400,0
|
|
20241113,165300,5395327100,11400,11400,11400,11400,0
|
|
20241113,165200,5395327100,11400,11400,11400,11400,0
|
|
20241113,165100,5395327100,11400,11400,11400,11400,0
|
|
20241113,165000,5395327100,11400,11400,11400,11400,0
|
|
20241113,164900,5395327100,11400,11400,11400,11400,0
|
|
20241113,164800,5395327100,11400,11400,11400,11400,0
|
|
20241113,164700,5395327100,11400,11400,11400,11400,0
|
|
20241113,164600,5395327100,11400,11400,11400,11400,0
|
|
20241113,164500,5395327100,11400,11400,11400,11400,0
|
|
20241113,164400,5395327100,11400,11400,11400,11400,0
|
|
20241113,164300,5395327100,11400,11400,11400,11400,0
|
|
20241113,164200,5395327100,11400,11400,11400,11400,0
|
|
20241113,164100,5395327100,11400,11400,11400,11400,0
|
|
20241113,164000,5395327100,11400,11400,11400,11400,0
|
|
20241113,163900,5395327100,11400,11400,11400,11400,0
|
|
20241113,163800,5395327100,11400,11400,11400,11400,0
|
|
20241113,163700,5395327100,11400,11400,11400,11400,0
|
|
20241113,163600,5395327100,11400,11400,11400,11400,0
|
|
20241113,163500,5395327100,11400,11400,11400,11400,0
|
|
20241113,163400,5395327100,11400,11400,11400,11400,0
|
|
20241113,163300,5395327100,11400,11400,11400,11400,12349
|
|
20241113,163200,5395327100,11400,11400,11400,11400,0
|
|
20241113,163100,5395327100,11400,11400,11400,11400,0
|
|
20241113,163000,5395327100,11400,11400,11400,11400,0
|
|
20241113,162900,5395327100,11400,11400,11400,11400,0
|
|
20241113,162800,5395327100,11400,11400,11400,11400,0
|
|
20241113,162700,5395327100,11400,11400,11400,11400,0
|
|
20241113,162600,5395327100,11400,11400,11400,11400,0
|
|
20241113,162500,5395327100,11400,11400,11400,11400,0
|
|
20241113,162400,5395327100,11400,11400,11400,11400,0
|
|
20241113,162300,5395327100,11400,11400,11400,11400,0
|
|
20241113,162200,5395327100,11400,11400,11400,11400,0
|
|
20241113,162100,5395327100,11400,11400,11400,11400,0
|
|
20241113,162000,5395327100,11400,11400,11400,11400,0
|
|
20241113,161900,5395327100,11400,11400,11400,11400,0
|
|
20241113,161800,5395327100,11400,11400,11400,11400,0
|
|
20241113,161700,5395327100,11400,11400,11400,11400,0
|
|
20241113,161600,5395327100,11400,11400,11400,11400,0
|
|
20241113,161500,5395327100,11400,11400,11400,11400,0
|
|
20241113,161400,5395327100,11400,11400,11400,11400,0
|
|
20241113,161300,5395327100,11400,11400,11400,11400,0
|
|
20241113,161200,5395327100,11400,11400,11400,11400,0
|
|
20241113,161100,5395327100,11400,11400,11400,11400,0
|
|
20241113,161000,5395327100,11400,11400,11400,11400,0
|
|
20241113,160900,5395327100,11400,11400,11400,11400,0
|
|
20241113,160800,5395327100,11400,11400,11400,11400,0
|
|
20241113,160700,5395327100,11400,11400,11400,11400,0
|
|
20241113,160600,5395327100,11400,11400,11400,11400,0
|
|
20241113,160500,5395327100,11400,11400,11400,11400,0
|
|
20241113,160400,5395327100,11400,11400,11400,11400,0
|
|
20241113,160300,5395327100,11400,11400,11400,11400,12349
|
|
20241113,160200,5395327100,11400,11400,11400,11400,0
|
|
20241113,160100,5395327100,11400,11400,11400,11400,0
|
|
20241113,160000,5395327100,11400,11400,11400,11400,0
|
|
20241113,155900,5395327100,11400,11400,11400,11400,0
|
|
20241113,155800,5395327100,11400,11400,11400,11400,0
|
|
20241113,155700,5395327100,11400,11400,11400,11400,0
|
|
20241113,155600,5395327100,11400,11400,11400,11400,0
|
|
20241113,155500,5395327100,11400,11400,11400,11400,0
|
|
20241113,155400,5395327100,11400,11400,11400,11400,0
|
|
20241113,155300,5395327100,11400,11400,11400,11400,0
|
|
20241113,155200,5395327100,11400,11400,11400,11400,0
|
|
20241113,155100,5395327100,11400,11400,11400,11400,0
|
|
20241113,155000,5395327100,11400,11400,11400,11400,0
|
|
20241113,154900,5395327100,11400,11400,11400,11400,0
|
|
20241113,154800,5395327100,11400,11400,11400,11400,0
|
|
20241113,154700,5395327100,11400,11400,11400,11400,0
|
|
20241113,154600,5395327100,11400,11400,11400,11400,0
|
|
20241113,154500,5395327100,11400,11400,11400,11400,0
|
|
20241113,154400,5395327100,11400,11400,11400,11400,0
|
|
20241113,154300,5395327100,11400,11400,11400,11400,0
|
|
20241113,154200,5395327100,11400,11400,11400,11400,0
|
|
20241113,154100,5395327100,11400,11400,11400,11400,0
|
|
20241113,154000,5395327100,11400,11400,11400,11400,0
|
|
20241113,153900,5395327100,11400,11400,11400,11400,0
|
|
20241113,153800,5395327100,11400,11400,11400,11400,0
|
|
20241113,153700,5395327100,11400,11400,11400,11400,0
|
|
20241113,153600,5395327100,11400,11400,11400,11400,0
|
|
20241113,153500,5395327100,11400,11400,11400,11400,0
|
|
20241113,153400,5395327100,11400,11400,11400,11400,0
|
|
20241113,153300,5395327100,11400,11400,11400,11400,12349
|
|
20241113,153200,5395327100,11400,11400,11400,11400,0
|
|
20241113,153100,5395327100,11400,11400,11400,11400,0
|
|
20241113,153000,5395327100,11400,11400,11400,11400,12349
|
|
20241113,152900,5254548500,11420,11420,11420,11420,0
|
|
20241113,152800,5254548500,11420,11420,11420,11420,0
|
|
20241113,152700,5254548500,11420,11420,11420,11420,0
|
|
20241113,152600,5254548500,11420,11420,11420,11420,0
|
|
20241113,152500,5254548500,11420,11420,11420,11420,0
|
|
20241113,152400,5254548500,11420,11420,11420,11420,0
|
|
20241113,152300,5254548500,11420,11420,11420,11420,0
|
|
20241113,152200,5254548500,11420,11420,11420,11420,0
|
|
20241113,152100,5254548500,11420,11420,11420,11420,0
|
|
20241113,152000,5254548500,11420,11420,11420,11420,0
|
|
20241113,151900,5254548500,11420,11370,11430,11370,2621
|
|
20241113,151800,5224651340,11360,11360,11370,11350,1483
|
|
20241113,151700,5207800690,11350,11330,11350,11320,1255
|
|
20241113,151600,5193577410,11320,11350,11350,11310,1874
|
|
20241113,151500,5172335780,11350,11380,11380,11350,1309
|
|
20241113,151400,5157465010,11390,11430,11460,11370,3752
|
|
20241113,151300,5114735420,11460,11460,11500,11430,2067
|
|
20241113,151200,5091077360,11460,11510,11520,11460,5450
|
|
20241113,151100,5028412480,11520,11550,11550,11520,544
|
|
20241113,151000,5022139300,11550,11600,11600,11550,550
|
|
20241113,150900,5015769490,11600,11650,11650,11600,1143
|
|
20241113,150800,5002463150,11650,11630,11650,11630,947
|
|
20241113,150700,4991434720,11610,11590,11620,11590,1246
|
|
20241113,150600,4976972020,11590,11600,11600,11590,329
|
|
20241113,150500,4973158650,11590,11590,11630,11580,423
|
|
20241113,150400,4968253390,11570,11570,11590,11570,231
|
|
20241113,150300,4965579720,11570,11550,11570,11500,715
|
|
20241113,150200,4957339710,11560,11640,11640,11560,13803
|
|
20241113,150100,4797076790,11640,11620,11650,11620,1352
|
|
20241113,150000,4781361140,11630,11630,11640,11620,836
|
|
20241113,145900,4771642820,11630,11640,11640,11630,2813
|
|
20241113,145800,4738924540,11640,11650,11650,11640,519
|
|
20241113,145700,4732883210,11650,11640,11650,11630,237
|
|
20241113,145600,4730125110,11640,11630,11640,11630,387
|
|
20241113,145500,4725622900,11640,11640,11640,11630,1546
|
|
20241113,145400,4707641120,11640,11650,11650,11640,514
|
|
20241113,145300,4701656990,11650,11650,11650,11630,1637
|
|
20241113,145200,4682597820,11650,11620,11650,11620,1622
|
|
20241113,145100,4663735130,11630,11640,11640,11620,3494
|
|
20241113,145000,4623122950,11640,11640,11650,11620,1091
|
|
20241113,144900,4610438040,11650,11680,11680,11640,902
|
|
20241113,144800,4599923510,11690,11660,11700,11650,1725
|
|
20241113,144700,4579812320,11650,11690,11690,11650,1954
|
|
20241113,144600,4557031910,11690,11720,11720,11690,1322
|
|
20241113,144500,4541565120,11720,11700,11730,11700,844
|
|
20241113,144400,4531686190,11700,11740,11780,11700,1427
|
|
20241113,144300,4514955340,11740,11770,11770,11730,1145
|
|
20241113,144200,4501509950,11760,11760,11790,11760,745
|
|
20241113,144100,4492746930,11760,11770,11890,11760,2674
|
|
20241113,144000,4461236370,11770,11780,11780,11750,752
|
|
20241113,143900,4452386580,11780,11780,11780,11780,824
|
|
20241113,143800,4442679860,11800,11800,11800,11800,0
|
|
20241113,143700,4442679860,11800,11830,11830,11800,2394
|
|
20241113,143600,4414406500,11830,11870,11880,11810,1392
|
|
20241113,143500,4397932200,11870,11880,11880,11870,751
|
|
20241113,143400,4389012080,11880,11870,11880,11850,729
|
|
20241113,143300,4380365030,11870,11880,11880,11870,430
|
|
20241113,143200,4375256690,11880,11850,11890,11850,212
|
|
20241113,143100,4372743210,11860,11850,11880,11850,177
|
|
20241113,143000,4370642210,11850,11870,11870,11850,281
|
|
20241113,142900,4367309130,11870,11820,11870,11820,310
|
|
20241113,142800,4363640400,11820,11800,11830,11800,407
|
|
20241113,142700,4358836250,11800,11810,11810,11800,1497
|
|
20241113,142600,4341168150,11810,11810,11810,11800,529
|
|
20241113,142500,4334922870,11810,11800,11810,11800,1904
|
|
20241113,142400,4312455630,11810,11820,11820,11800,5438
|
|
20241113,142300,4248270400,11800,11850,11850,11800,8447
|
|
20241113,142200,4148487060,11850,11850,11850,11840,872
|
|
20241113,142100,4138157550,11850,11870,11870,11850,111
|
|
20241113,142000,4136841130,11870,11830,11870,11830,1912
|
|
20241113,141900,4114172890,11830,11850,11850,11830,1858
|
|
20241113,141800,4092175330,11850,11850,11850,11850,427
|
|
20241113,141700,4087115380,11870,11850,11870,11840,111
|
|
20241113,141600,4085800410,11840,11860,11860,11840,1271
|
|
20241113,141500,4070738980,11870,11850,11870,11850,158
|
|
20241113,141400,4068865890,11850,11910,11910,11850,12779
|
|
20241113,141300,3916925100,11920,11940,11940,11910,440
|
|
20241113,141200,3911683410,11940,11930,11940,11900,522
|
|
20241113,141100,3905469800,11910,11900,11930,11900,1093
|
|
20241113,141000,3892452270,11900,11920,11920,11900,915
|
|
20241113,140900,3881552570,11920,11920,11920,11910,437
|
|
20241113,140800,3876347710,11920,11910,11930,11900,1330
|
|
20241113,140700,3860519960,11900,11920,11920,11900,619
|
|
20241113,140600,3853145490,11920,11930,11930,11920,121
|
|
20241113,140500,3851702170,11940,11940,11940,11920,353
|
|
20241113,140400,3847487670,11920,11900,11920,11900,592
|
|
20241113,140300,3840437160,11910,11910,11940,11910,664
|
|
20241113,140200,3832525120,11950,11910,11950,11910,116
|
|
20241113,140100,3831143520,11910,11930,11950,11910,344
|
|
20241113,140000,3827041370,11940,11910,11950,11900,1225
|
|
20241113,135900,3812414760,11920,11930,11930,11920,391
|
|
20241113,135800,3807753420,11930,11910,11940,11900,258
|
|
20241113,135700,3804680260,11910,11910,11910,11910,588
|
|
20241113,135600,3797677180,11910,11900,11910,11880,373
|
|
20241113,135500,3793245380,11880,11890,11900,11880,612
|
|
20241113,135400,3785968710,11900,11910,11910,11900,143
|
|
20241113,135300,3784265970,11920,11910,11920,11880,288
|
|
20241113,135200,3780842910,11900,11880,11900,11880,614
|
|
20241113,135100,3773548560,11920,11880,11920,11880,460
|
|
20241113,135000,3768081640,11890,11890,11890,11880,238
|
|
20241113,134900,3765253870,11890,11890,11910,11880,553
|
|
20241113,134800,3758678780,11880,11890,11890,11880,215
|
|
20241113,134700,3756124280,11880,11890,11930,11880,482
|
|
20241113,134600,3750397340,11880,11900,11900,11880,701
|
|
20241113,134500,3742068950,11900,11950,11950,11890,241
|
|
20241113,134400,3739202240,11950,11890,11950,11890,677
|
|
20241113,134300,3731150550,11890,11890,11890,11880,678
|
|
20241113,134200,3723095450,11890,11880,11890,11870,279
|
|
20241113,134100,3719782720,11870,11890,11890,11870,452
|
|
20241113,134000,3714414630,11890,11890,11890,11870,859
|
|
20241113,133900,3704216920,11870,11920,11920,11870,3033
|
|
20241113,133800,3668182160,11940,11920,11980,11910,709
|
|
20241113,133700,3659734110,11910,11930,11930,11910,610
|
|
20241113,133600,3652466420,11920,11960,11960,11920,234
|
|
20241113,133500,3649672350,11960,11980,11990,11960,490
|
|
20241113,133400,3643799970,11980,11960,12000,11960,1237
|
|
20241113,133300,3628974210,11960,12010,12010,11960,125
|
|
20241113,133200,3627478500,12020,11900,12020,11880,1310
|
|
20241113,133100,3611811690,11910,11890,11950,11880,443
|
|
20241113,133000,3606540300,11890,11890,11900,11890,494
|
|
20241113,132900,3600664430,11900,11900,11910,11890,595
|
|
20241113,132800,3593585680,11910,11920,11920,11900,351
|
|
20241113,132700,3589403750,11930,11920,11930,11920,91
|
|
20241113,132600,3588318850,11930,11910,11930,11910,180
|
|
20241113,132500,3586171770,11920,11930,11930,11910,630
|
|
20241113,132400,3578661070,11940,11960,11960,11940,815
|
|
20241113,132300,3568921540,11960,11930,11960,11930,782
|
|
20241113,132200,3559583550,11930,11910,11950,11910,101
|
|
20241113,132100,3558378150,11900,11900,11920,11890,1508
|
|
20241113,132000,3540443420,11900,11890,11900,11870,1036
|
|
20241113,131900,3528130410,11890,11870,11890,11870,970
|
|
20241113,131800,3516615280,11870,11890,11890,11870,852
|
|
20241113,131700,3506499150,11880,11890,11900,11880,635
|
|
20241113,131600,3498954790,11880,11920,11920,11880,90
|
|
20241113,131500,3497884110,11920,11940,11940,11920,193
|
|
20241113,131400,3495583270,11940,11940,11950,11920,65
|
|
20241113,131300,3494807860,11950,11940,11950,11920,187
|
|
20241113,131200,3492576730,11920,11950,11950,11920,183
|
|
20241113,131100,3490394280,11920,11920,11940,11880,1177
|
|
20241113,131000,3476399090,11920,11960,11960,11920,42
|
|
20241113,130900,3475897530,11900,11970,11970,11900,296
|
|
20241113,130800,3472373530,11900,11940,11940,11900,187
|
|
20241113,130700,3470144010,11940,11940,11940,11930,145
|
|
20241113,130600,3468412720,11940,11910,11940,11910,530
|
|
20241113,130500,3462095750,11910,11890,11910,11890,545
|
|
20241113,130400,3455612780,11900,11900,11900,11890,69
|
|
20241113,130300,3454791790,11890,11900,11900,11890,174
|
|
20241113,130200,3452722190,11900,11900,11900,11900,377
|
|
20241113,130100,3448235890,11900,11900,11900,11900,395
|
|
20241113,130000,3443535390,11900,11910,11910,11900,320
|
|
20241113,125900,3439724510,11920,11920,11920,11910,3540
|
|
20241113,125800,3397562350,11920,11930,11940,11920,373
|
|
20241113,125700,3393114350,11910,11950,11970,11910,5869
|
|
20241113,125600,3323191240,11940,11960,11960,11940,83
|
|
20241113,125500,3322199240,11960,11950,11960,11940,528
|
|
20241113,125400,3315889310,11960,11960,11960,11960,276
|
|
20241113,125300,3312588350,11960,11960,11960,11960,69
|
|
20241113,125200,3311763110,11970,11970,11970,11960,155
|
|
20241113,125100,3309908580,11970,11980,11980,11970,300
|
|
20241113,125000,3306317200,11990,12000,12000,11990,24
|
|
20241113,124900,3306029400,11980,12000,12000,11980,617
|
|
20241113,124800,3298636520,12000,12000,12000,12000,5
|
|
20241113,124700,3298576520,12000,12000,12000,12000,95
|
|
20241113,124600,3297436520,12000,12000,12000,12000,124
|
|
20241113,124500,3295948520,12000,11990,12020,11990,364
|
|
20241113,124400,3291580550,12000,12000,12000,11990,47
|
|
20241113,124300,3291016600,12000,11970,12000,11970,150
|
|
20241113,124200,3289217590,11970,11950,11970,11950,732
|
|
20241113,124100,3280467550,11960,11970,11970,11960,213
|
|
20241113,124000,3277919900,11970,11970,11970,11970,1084
|
|
20241113,123900,3264944420,11980,11980,11980,11980,100
|
|
20241113,123800,3263746420,12000,11990,12000,11980,264
|
|
20241113,123700,3260580090,11990,12000,12000,11990,618
|
|
20241113,123600,3253165280,12000,12000,12040,12000,250
|
|
20241113,123500,3250163080,12000,12000,12040,12000,565
|
|
20241113,123400,3243369870,12040,12000,12050,11990,385
|
|
20241113,123300,3238743980,11990,11990,12050,11990,128
|
|
20241113,123200,3237207880,11990,12050,12050,11990,717
|
|
20241113,123100,3228569830,12050,11990,12050,11990,48
|
|
20241113,123000,3227993350,11990,12010,12010,11990,487
|
|
20241113,122900,3222152550,12050,12080,12080,12050,38
|
|
20241113,122800,3221693660,12100,12100,12100,12100,0
|
|
20241113,122700,3221693660,12100,12070,12100,12000,1316
|
|
20241113,122600,3205789970,12070,12050,12070,12050,170
|
|
20241113,122500,3203740740,12050,11960,12070,11960,1618
|
|
20241113,122400,3184323870,11960,11960,11960,11960,58
|
|
20241113,122300,3183630190,11930,11960,11960,11930,853
|
|
20241113,122200,3173438930,11940,11930,11960,11930,439
|
|
20241113,122100,3168192680,11960,11930,11960,11930,59
|
|
20241113,122000,3167487490,11940,11910,11940,11910,1955
|
|
20241113,121900,3144167140,11920,11920,11920,11920,242
|
|
20241113,121800,3141282500,11920,11930,11940,11920,397
|
|
20241113,121700,3136544240,11930,11920,11930,11920,100
|
|
20241113,121600,3135352060,11930,11930,11940,11920,184
|
|
20241113,121500,3133157790,11930,11920,11930,11900,138
|
|
20241113,121400,3131514040,11910,11930,11930,11910,995
|
|
20241113,121300,3119660300,11940,11940,11950,11930,339
|
|
20241113,121200,3115611500,11940,11950,11950,11920,185
|
|
20241113,121100,3113402640,11950,11940,11950,11940,336
|
|
20241113,121000,3109390690,11960,11880,11960,11840,1212
|
|
20241113,120900,3094999140,11910,11870,11910,11840,1610
|
|
20241113,120800,3075914560,11850,11900,11900,11850,2387
|
|
20241113,120700,3047582160,11920,11980,11980,11920,1625
|
|
20241113,120600,3028207760,11980,11900,11980,11900,452
|
|
20241113,120500,3022815650,11900,11940,11940,11870,1139
|
|
20241113,120400,3009257580,11940,12010,12010,11900,3973
|
|
20241113,120300,2961653030,12000,12030,12040,12000,7006
|
|
20241113,120200,2877524450,12040,12040,12040,12030,128
|
|
20241113,120100,2875983560,12030,12030,12040,12030,211
|
|
20241113,120000,2873444130,12030,12040,12040,12030,410
|
|
20241113,115900,2868510770,12030,12030,12030,12000,3673
|
|
20241113,115800,2824404460,12030,12040,12040,12030,218
|
|
20241113,115700,2821779850,12020,12020,12020,12020,123
|
|
20241113,115600,2820301390,12010,12010,12020,12010,54
|
|
20241113,115500,2819652740,12010,12040,12040,12010,539
|
|
20241113,115400,2813169840,12040,12090,12090,12040,2118
|
|
20241113,115300,2787604940,12090,12100,12100,12090,805
|
|
20241113,115200,2777866060,12110,12110,12110,12100,1662
|
|
20241113,115100,2757751970,12140,12140,12150,12140,20
|
|
20241113,115000,2757509010,12100,12100,12100,12100,0
|
|
20241113,114900,2757509010,12100,12140,12140,12100,352
|
|
20241113,114800,2753248930,12150,12100,12150,12090,134
|
|
20241113,114700,2751625650,12090,12150,12150,12090,310
|
|
20241113,114600,2747874760,12150,12120,12150,12100,43
|
|
20241113,114500,2747354250,12150,12100,12160,12100,37
|
|
20241113,114400,2746904620,12160,12160,12160,12100,161
|
|
20241113,114300,2744954060,12090,12100,12100,12090,353
|
|
20241113,114200,2740685730,12100,12130,12170,12100,8421
|
|
20241113,114100,2638678610,12130,12120,12130,12120,800
|
|
20241113,114000,2628975670,12130,12160,12160,12120,4286
|
|
20241113,113900,2576956200,12170,12170,12170,12150,806
|
|
20241113,113800,2567150780,12170,12160,12170,12160,415
|
|
20241113,113700,2562101050,12170,12160,12170,12150,1259
|
|
20241113,113600,2546797480,12170,12170,12170,12170,531
|
|
20241113,113500,2540335210,12170,12170,12170,12170,96
|
|
20241113,113400,2539166890,12150,12150,12150,12130,447
|
|
20241113,113300,2533740910,12150,12150,12150,12140,682
|
|
20241113,113200,2525460910,12150,12150,12150,12150,1018
|
|
20241113,113100,2513092210,12150,12150,12150,12150,205
|
|
20241113,113000,2510601460,12140,12160,12160,12140,575
|
|
20241113,112900,2503612660,12170,12180,12180,12170,276
|
|
20241113,112800,2500252780,12180,12200,12200,12180,55
|
|
20241113,112700,2499582800,12190,12200,12200,12190,166
|
|
20241113,112600,2497558900,12200,12190,12200,12190,41
|
|
20241113,112500,2497058900,12200,12200,12200,12200,162
|
|
20241113,112400,2495082500,12210,12210,12210,12210,48
|
|
20241113,112300,2494496420,12170,12170,12180,12170,1336
|
|
20241113,112200,2478228010,12170,12190,12190,12170,467
|
|
20241113,112100,2472536870,12190,12210,12210,12190,135
|
|
20241113,112000,2470889810,12210,12170,12210,12170,168
|
|
20241113,111900,2468844640,12170,12210,12210,12170,1760
|
|
20241113,111800,2447424820,12170,12180,12180,12170,174
|
|
20241113,111700,2445307020,12170,12200,12200,12170,459
|
|
20241113,111600,2439717550,12180,12200,12200,12180,174
|
|
20241113,111500,2437597900,12220,12210,12220,12210,3
|
|
20241113,111400,2437561260,12180,12220,12220,12180,268
|
|
20241113,111300,2434291760,12220,12220,12220,12180,1221
|
|
20241113,111200,2419400220,12220,12230,12240,12220,385
|
|
20241113,111100,2414692240,12230,12220,12230,12220,105
|
|
20241113,111000,2413408890,12230,12220,12230,12220,104
|
|
20241113,110900,2412137990,12230,12240,12240,12200,7343
|
|
20241113,110800,2322522980,12240,12270,12270,12240,161
|
|
20241113,110700,2320551720,12270,12270,12270,12270,10
|
|
20241113,110600,2320429020,12270,12280,12280,12270,26
|
|
20241113,110500,2320109750,12280,12270,12280,12270,133
|
|
20241113,110400,2318477350,12270,12250,12270,12220,251
|
|
20241113,110300,2315403840,12200,12220,12240,12200,1100
|
|
20241113,110200,2301973710,12220,12220,12220,12190,434
|
|
20241113,110100,2296676760,12220,12220,12230,12220,148
|
|
20241113,110000,2294868190,12220,12220,12230,12180,1424
|
|
20241113,105900,2277490350,12230,12240,12240,12230,235
|
|
20241113,105800,2274615060,12250,12260,12260,12250,89
|
|
20241113,105700,2273524490,12260,12290,12290,12260,392
|
|
20241113,105600,2268715920,12290,12270,12290,12270,1805
|
|
20241113,105500,2246550550,12290,12290,12290,12280,232
|
|
20241113,105400,2243700560,12290,12290,12310,12290,582
|
|
20241113,105300,2236545840,12280,12280,12280,12260,390
|
|
20241113,105200,2231758440,12260,12250,12260,12200,130
|
|
20241113,105100,2230166880,12260,12250,12260,12170,425
|
|
20241113,105000,2224971510,12250,12240,12250,12230,1849
|
|
20241113,104900,2202322060,12240,12230,12250,12220,893
|
|
20241113,104800,2191397110,12230,12190,12230,12180,852
|
|
20241113,104700,2181009900,12190,12210,12210,12190,160
|
|
20241113,104600,2179058250,12210,12180,12210,12180,748
|
|
20241113,104500,2169937410,12170,12230,12230,12170,248
|
|
20241113,104400,2166914150,12230,12200,12230,12180,806
|
|
20241113,104300,2157085250,12210,12230,12240,12210,1036
|
|
20241113,104200,2144415460,12230,12220,12230,12200,355
|
|
20241113,104100,2140077580,12200,12220,12220,12200,758
|
|
20241113,104000,2130819700,12220,12220,12220,12220,111
|
|
20241113,103900,2129463280,12220,12160,12220,12160,201
|
|
20241113,103800,2127010270,12220,12220,12230,12210,607
|
|
20241113,103700,2119590410,12130,12170,12190,12130,2673
|
|
20241113,103600,2087080340,12170,12160,12170,12160,908
|
|
20241113,103500,2076031000,12170,12180,12180,12170,91
|
|
20241113,103400,2074923300,12180,12180,12190,12180,424
|
|
20241113,103300,2069758170,12180,12200,12240,12150,1123
|
|
20241113,103200,2056036750,12140,12170,12200,12140,2691
|
|
20241113,103100,2023216310,12190,12140,12190,12130,2760
|
|
20241113,103000,1989686820,12140,12150,12170,12140,1304
|
|
20241113,102900,1973839550,12140,12140,12160,12140,916
|
|
20241113,102800,1962718640,12140,12130,12140,12130,2899
|
|
20241113,102700,1927553740,12130,12130,12180,12120,1763
|
|
20241113,102600,1906168390,12140,12240,12240,12130,3814
|
|
20241113,102500,1859750130,12240,12280,12280,12240,327
|
|
20241113,102400,1855744750,12280,12260,12280,12260,37
|
|
20241113,102300,1855290630,12200,12220,12220,12200,2092
|
|
20241113,102200,1829757820,12220,12320,12320,12210,3132
|
|
20241113,102100,1791287020,12330,12350,12350,12330,540
|
|
20241113,102000,1784628730,12340,12360,12360,12340,107
|
|
20241113,101900,1783307740,12360,12360,12360,12360,2064
|
|
20241113,101800,1757796700,12360,12360,12360,12300,350
|
|
20241113,101700,1753478550,12360,12300,12360,12300,4479
|
|
20241113,101600,1698376770,12380,12260,12380,12260,13962
|
|
20241113,101500,1526665740,12260,12360,12360,12250,2626
|
|
20241113,101400,1494337330,12360,12400,12400,12340,430
|
|
20241113,101300,1489027050,12400,12400,12400,12350,648
|
|
20241113,101200,1481014870,12400,12420,12420,12400,886
|
|
20241113,101100,1470025230,12430,12430,12460,12400,517
|
|
20241113,101000,1463603420,12420,12460,12460,12400,1964
|
|
20241113,100900,1439198670,12470,12500,12540,12440,713
|
|
20241113,100800,1430314630,12470,12500,12560,12470,588
|
|
20241113,100700,1422976300,12500,12520,12570,12500,55
|
|
20241113,100600,1422286470,12510,12580,12580,12510,451
|
|
20241113,100500,1416617190,12570,12600,12600,12570,512
|
|
20241113,100400,1410176410,12600,12590,12600,12570,10
|
|
20241113,100300,1410050480,12560,12550,12560,12550,292
|
|
20241113,100200,1406383570,12550,12560,12560,12550,486
|
|
20241113,100100,1400283140,12500,12500,12560,12500,1980
|
|
20241113,100000,1375526070,12500,12520,12520,12500,3395
|
|
20241113,095900,1333069320,12520,12560,12560,12520,1444
|
|
20241113,095800,1314976330,12550,12560,12560,12550,116
|
|
20241113,095700,1313519510,12550,12550,12600,12550,771
|
|
20241113,095600,1303843060,12550,12560,12560,12550,105
|
|
20241113,095500,1302525210,12570,12550,12570,12520,310
|
|
20241113,095400,1298637890,12510,12600,12640,12510,2177
|
|
20241113,095300,1271367770,12600,12680,12680,12600,1701
|
|
20241113,095200,1249862780,12700,12620,12750,12620,2166
|
|
20241113,095100,1222437210,12600,12590,12610,12590,1255
|
|
20241113,095000,1206630930,12590,12550,12590,12550,811
|
|
20241113,094900,1196452720,12550,12550,12550,12530,523
|
|
20241113,094800,1189889930,12550,12540,12550,12530,234
|
|
20241113,094700,1186954320,12550,12590,12600,12550,131
|
|
20241113,094600,1185309180,12590,12570,12590,12560,140
|
|
20241113,094500,1183547120,12570,12580,12590,12570,880
|
|
20241113,094400,1172484170,12580,12610,12610,12570,122
|
|
20241113,094300,1170947350,12620,12500,12620,12500,331
|
|
20241113,094200,1166802430,12470,12510,12510,12470,654
|
|
20241113,094100,1158640080,12540,12480,12540,12480,549
|
|
20241113,094000,1151785480,12480,12500,12510,12480,880
|
|
20241113,093900,1140792960,12500,12550,12550,12500,779
|
|
20241113,093800,1131049190,12550,12620,12620,12540,4648
|
|
20241113,093700,1072655840,12620,12600,12620,12570,433
|
|
20241113,093600,1067196980,12570,12570,12600,12570,179
|
|
20241113,093500,1064946060,12560,12590,12600,12560,364
|
|
20241113,093400,1060363720,12560,12570,12600,12560,1689
|
|
20241113,093300,1039114160,12570,12590,12600,12570,559
|
|
20241113,093200,1032076800,12600,12550,12600,12550,815
|
|
20241113,093100,1021819860,12550,12550,12550,12540,629
|
|
20241113,093000,1013930360,12540,12430,12540,12410,4100
|
|
20241113,092900,962763440,12430,12430,12490,12410,1020
|
|
20241113,092800,950086220,12490,12480,12490,12400,3142
|
|
20241113,092700,911021000,12490,12500,12520,12480,3560
|
|
20241113,092600,866535210,12530,12550,12550,12510,1181
|
|
20241113,092500,851744280,12550,12600,12600,12530,3099
|
|
20241113,092400,812764240,12600,12620,12620,12590,4050
|
|
20241113,092300,761737840,12620,12660,12660,12620,1055
|
|
20241113,092200,748406090,12660,12670,12700,12660,2630
|
|
20241113,092100,715074160,12670,12740,12740,12670,2709
|
|
20241113,092000,680664670,12730,12750,12770,12730,872
|
|
20241113,091900,669554480,12750,12790,12800,12740,1606
|
|
20241113,091800,649051920,12800,12770,12820,12760,761
|
|
20241113,091700,639322100,12770,12780,12780,12740,1366
|
|
20241113,091600,621913250,12790,12800,12800,12790,830
|
|
20241113,091500,611289730,12810,12820,12820,12800,1297
|
|
20241113,091400,594679650,12820,12860,12860,12800,133
|
|
20241113,091300,592974300,12810,12860,12860,12800,2507
|
|
20241113,091200,560741890,12870,12930,12940,12870,1049
|
|
20241113,091100,547218930,12930,13010,13010,12870,625
|
|
20241113,091000,539131350,12950,12800,13020,12730,4576
|
|
20241113,090900,480412890,12800,12750,12800,12680,8672
|
|
20241113,090800,370156280,12750,12770,12900,12710,6000
|
|
20241113,090700,293592460,12790,12900,12900,12770,7266
|
|
20241113,090600,200529760,12900,13000,13000,12890,3500
|
|
20241113,090500,155354240,13010,13050,13050,12860,43
|
|
20241113,090400,154794900,13050,13130,13130,12800,1547
|
|
20241113,090300,134684390,13130,12980,13140,12970,2721
|
|
20241113,090200,99179040,12970,12960,12980,12820,1371
|
|
20241113,090100,81543350,12950,13070,13070,12760,4036
|
|
20241113,090000,29592810,13010,13100,13100,13010,1289
|