704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,204100,61148012185,2465,2465,2465,2465,138053
|
|
20241107,204000,61148012185,2465,2465,2465,2465,0
|
|
20241107,203900,61148012185,2465,2465,2465,2465,0
|
|
20241107,203800,61148012185,2465,2465,2465,2465,0
|
|
20241107,203700,61148012185,2465,2465,2465,2465,0
|
|
20241107,203600,61148012185,2465,2465,2465,2465,0
|
|
20241107,203500,61148012185,2465,2465,2465,2465,0
|
|
20241107,203400,61148012185,2465,2465,2465,2465,0
|
|
20241107,203300,61148012185,2465,2465,2465,2465,0
|
|
20241107,203200,61148012185,2465,2465,2465,2465,0
|
|
20241107,203100,61148012185,2465,2465,2465,2465,0
|
|
20241107,203000,61148012185,2465,2465,2465,2465,0
|
|
20241107,202900,61148012185,2465,2465,2465,2465,0
|
|
20241107,202800,61148012185,2465,2465,2465,2465,0
|
|
20241107,202700,61148012185,2465,2465,2465,2465,0
|
|
20241107,202600,61148012185,2465,2465,2465,2465,0
|
|
20241107,202500,61148012185,2465,2465,2465,2465,0
|
|
20241107,202400,61148012185,2465,2465,2465,2465,0
|
|
20241107,202300,61148012185,2465,2465,2465,2465,0
|
|
20241107,202200,61148012185,2465,2465,2465,2465,0
|
|
20241107,202100,61148012185,2465,2465,2465,2465,0
|
|
20241107,202000,61148012185,2465,2465,2465,2465,0
|
|
20241107,201900,61148012185,2465,2465,2465,2465,0
|
|
20241107,201800,61148012185,2465,2465,2465,2465,0
|
|
20241107,201700,61148012185,2465,2465,2465,2465,0
|
|
20241107,201600,61148012185,2465,2465,2465,2465,0
|
|
20241107,201500,61148012185,2465,2465,2465,2465,0
|
|
20241107,201400,61148012185,2465,2465,2465,2465,0
|
|
20241107,201300,61148012185,2465,2465,2465,2465,0
|
|
20241107,201200,61148012185,2465,2465,2465,2465,0
|
|
20241107,201100,61148012185,2465,2465,2465,2465,138053
|
|
20241107,201000,61148012185,2465,2465,2465,2465,0
|
|
20241107,200900,61148012185,2465,2465,2465,2465,0
|
|
20241107,200800,61148012185,2465,2465,2465,2465,0
|
|
20241107,200700,61148012185,2465,2465,2465,2465,0
|
|
20241107,200600,61148012185,2465,2465,2465,2465,0
|
|
20241107,200500,61148012185,2465,2465,2465,2465,0
|
|
20241107,200400,61148012185,2465,2465,2465,2465,0
|
|
20241107,200300,61148012185,2465,2465,2465,2465,0
|
|
20241107,200200,61148012185,2465,2465,2465,2465,0
|
|
20241107,200100,61148012185,2465,2465,2465,2465,0
|
|
20241107,200000,61148012185,2465,2465,2465,2465,0
|
|
20241107,195900,61148012185,2465,2465,2465,2465,0
|
|
20241107,195800,61148012185,2465,2465,2465,2465,0
|
|
20241107,195700,61148012185,2465,2465,2465,2465,0
|
|
20241107,195600,61148012185,2465,2465,2465,2465,0
|
|
20241107,195500,61148012185,2465,2465,2465,2465,0
|
|
20241107,195400,61148012185,2465,2465,2465,2465,0
|
|
20241107,195300,61148012185,2465,2465,2465,2465,0
|
|
20241107,195200,61148012185,2465,2465,2465,2465,0
|
|
20241107,195100,61148012185,2465,2465,2465,2465,0
|
|
20241107,195000,61148012185,2465,2465,2465,2465,0
|
|
20241107,194900,61148012185,2465,2465,2465,2465,0
|
|
20241107,194800,61148012185,2465,2465,2465,2465,0
|
|
20241107,194700,61148012185,2465,2465,2465,2465,0
|
|
20241107,194600,61148012185,2465,2465,2465,2465,0
|
|
20241107,194500,61148012185,2465,2465,2465,2465,0
|
|
20241107,194400,61148012185,2465,2465,2465,2465,0
|
|
20241107,194300,61148012185,2465,2465,2465,2465,0
|
|
20241107,194200,61148012185,2465,2465,2465,2465,0
|
|
20241107,194100,61148012185,2465,2465,2465,2465,138053
|
|
20241107,194000,61148012185,2465,2465,2465,2465,0
|
|
20241107,193900,61148012185,2465,2465,2465,2465,0
|
|
20241107,193800,61148012185,2465,2465,2465,2465,0
|
|
20241107,193700,61148012185,2465,2465,2465,2465,0
|
|
20241107,193600,61148012185,2465,2465,2465,2465,0
|
|
20241107,193500,61148012185,2465,2465,2465,2465,0
|
|
20241107,193400,61148012185,2465,2465,2465,2465,0
|
|
20241107,193300,61148012185,2465,2465,2465,2465,0
|
|
20241107,193200,61148012185,2465,2465,2465,2465,0
|
|
20241107,193100,61148012185,2465,2465,2465,2465,0
|
|
20241107,193000,61148012185,2465,2465,2465,2465,0
|
|
20241107,192900,61148012185,2465,2465,2465,2465,0
|
|
20241107,192800,61148012185,2465,2465,2465,2465,0
|
|
20241107,192700,61148012185,2465,2465,2465,2465,0
|
|
20241107,192600,61148012185,2465,2465,2465,2465,0
|
|
20241107,192500,61148012185,2465,2465,2465,2465,0
|
|
20241107,192400,61148012185,2465,2465,2465,2465,0
|
|
20241107,192300,61148012185,2465,2465,2465,2465,0
|
|
20241107,192200,61148012185,2465,2465,2465,2465,0
|
|
20241107,192100,61148012185,2465,2465,2465,2465,0
|
|
20241107,192000,61148012185,2465,2465,2465,2465,0
|
|
20241107,191900,61148012185,2465,2465,2465,2465,0
|
|
20241107,191800,61148012185,2465,2465,2465,2465,0
|
|
20241107,191700,61148012185,2465,2465,2465,2465,0
|
|
20241107,191600,61148012185,2465,2465,2465,2465,0
|
|
20241107,191500,61148012185,2465,2465,2465,2465,0
|
|
20241107,191400,61148012185,2465,2465,2465,2465,0
|
|
20241107,191300,61148012185,2465,2465,2465,2465,0
|
|
20241107,191200,61148012185,2465,2465,2465,2465,0
|
|
20241107,191100,61148012185,2465,2465,2465,2465,138053
|
|
20241107,191000,61148012185,2465,2465,2465,2465,0
|
|
20241107,190900,61148012185,2465,2465,2465,2465,0
|
|
20241107,190800,61148012185,2465,2465,2465,2465,0
|
|
20241107,190700,61148012185,2465,2465,2465,2465,0
|
|
20241107,190600,61148012185,2465,2465,2465,2465,0
|
|
20241107,190500,61148012185,2465,2465,2465,2465,0
|
|
20241107,190400,61148012185,2465,2465,2465,2465,0
|
|
20241107,190300,61148012185,2465,2465,2465,2465,0
|
|
20241107,190200,61148012185,2465,2465,2465,2465,0
|
|
20241107,190100,61148012185,2465,2465,2465,2465,0
|
|
20241107,190000,61148012185,2465,2465,2465,2465,0
|
|
20241107,185900,61148012185,2465,2465,2465,2465,0
|
|
20241107,185800,61148012185,2465,2465,2465,2465,0
|
|
20241107,185700,61148012185,2465,2465,2465,2465,0
|
|
20241107,185600,61148012185,2465,2465,2465,2465,0
|
|
20241107,185500,61148012185,2465,2465,2465,2465,0
|
|
20241107,185400,61148012185,2465,2465,2465,2465,0
|
|
20241107,185300,61148012185,2465,2465,2465,2465,0
|
|
20241107,185200,61148012185,2465,2465,2465,2465,0
|
|
20241107,185100,61148012185,2465,2465,2465,2465,0
|
|
20241107,185000,61148012185,2465,2465,2465,2465,0
|
|
20241107,184900,61148012185,2465,2465,2465,2465,0
|
|
20241107,184800,61148012185,2465,2465,2465,2465,0
|
|
20241107,184700,61148012185,2465,2465,2465,2465,0
|
|
20241107,184600,61148012185,2465,2465,2465,2465,0
|
|
20241107,184500,61148012185,2465,2465,2465,2465,0
|
|
20241107,184400,61148012185,2465,2465,2465,2465,0
|
|
20241107,184300,61148012185,2465,2465,2465,2465,0
|
|
20241107,184200,61148012185,2465,2465,2465,2465,0
|
|
20241107,184100,61148012185,2465,2465,2465,2465,138053
|
|
20241107,184000,61148012185,2465,2465,2465,2465,0
|
|
20241107,183900,61148012185,2465,2465,2465,2465,0
|
|
20241107,183800,61148012185,2465,2465,2465,2465,0
|
|
20241107,183700,61148012185,2465,2465,2465,2465,0
|
|
20241107,183600,61148012185,2465,2465,2465,2465,0
|
|
20241107,183500,61148012185,2465,2465,2465,2465,0
|
|
20241107,183400,61148012185,2465,2465,2465,2465,0
|
|
20241107,183300,61148012185,2465,2465,2465,2465,0
|
|
20241107,183200,61148012185,2465,2465,2465,2465,0
|
|
20241107,183100,61148012185,2465,2465,2465,2465,0
|
|
20241107,183000,61148012185,2465,2465,2465,2465,0
|
|
20241107,182900,61148012185,2465,2465,2465,2465,0
|
|
20241107,182800,61148012185,2465,2465,2465,2465,0
|
|
20241107,182700,61148012185,2465,2465,2465,2465,0
|
|
20241107,182600,61148012185,2465,2465,2465,2465,0
|
|
20241107,182500,61148012185,2465,2465,2465,2465,0
|
|
20241107,182400,61148012185,2465,2465,2465,2465,0
|
|
20241107,182300,61148012185,2465,2465,2465,2465,0
|
|
20241107,182200,61148012185,2465,2465,2465,2465,0
|
|
20241107,182100,61148012185,2465,2465,2465,2465,0
|
|
20241107,182000,61148012185,2465,2465,2465,2465,0
|
|
20241107,181900,61148012185,2465,2465,2465,2465,0
|
|
20241107,181800,61148012185,2465,2465,2465,2465,0
|
|
20241107,181700,61148012185,2465,2465,2465,2465,0
|
|
20241107,181600,61148012185,2465,2465,2465,2465,0
|
|
20241107,181500,61148012185,2465,2465,2465,2465,0
|
|
20241107,181400,61148012185,2465,2465,2465,2465,0
|
|
20241107,181300,61148012185,2465,2465,2465,2465,0
|
|
20241107,181200,61148012185,2465,2465,2465,2465,0
|
|
20241107,181100,61148012185,2465,2465,2465,2465,138053
|
|
20241107,181000,61148012185,2465,2465,2465,2465,0
|
|
20241107,180900,61148012185,2465,2465,2465,2465,0
|
|
20241107,180800,61148012185,2465,2465,2465,2465,0
|
|
20241107,180700,61148012185,2465,2465,2465,2465,0
|
|
20241107,180600,61148012185,2465,2465,2465,2465,0
|
|
20241107,180500,61148012185,2465,2465,2465,2465,0
|
|
20241107,180400,61148012185,2465,2465,2465,2465,0
|
|
20241107,180300,61148012185,2465,2465,2465,2465,0
|
|
20241107,180200,61148012185,2465,2465,2465,2465,0
|
|
20241107,180100,61148012185,2465,2465,2465,2465,0
|
|
20241107,180000,61148012185,2465,2465,2465,2465,0
|
|
20241107,175900,61148012185,2465,2465,2465,2465,0
|
|
20241107,175800,61148012185,2465,2465,2465,2465,0
|
|
20241107,175700,61148012185,2465,2465,2465,2465,0
|
|
20241107,175600,61148012185,2465,2465,2465,2465,0
|
|
20241107,175500,61148012185,2465,2465,2465,2465,0
|
|
20241107,175400,61148012185,2465,2465,2465,2465,0
|
|
20241107,175300,61148012185,2465,2465,2465,2465,0
|
|
20241107,175200,61148012185,2465,2465,2465,2465,0
|
|
20241107,175100,61148012185,2465,2465,2465,2465,0
|
|
20241107,175000,61148012185,2465,2465,2465,2465,0
|
|
20241107,174900,61148012185,2465,2465,2465,2465,0
|
|
20241107,174800,61148012185,2465,2465,2465,2465,0
|
|
20241107,174700,61148012185,2465,2465,2465,2465,0
|
|
20241107,174600,61148012185,2465,2465,2465,2465,0
|
|
20241107,174500,61148012185,2465,2465,2465,2465,0
|
|
20241107,174400,61148012185,2465,2465,2465,2465,0
|
|
20241107,174300,61148012185,2465,2465,2465,2465,0
|
|
20241107,174200,61148012185,2465,2465,2465,2465,0
|
|
20241107,174100,61148012185,2465,2465,2465,2465,138053
|
|
20241107,174000,61148012185,2465,2465,2465,2465,0
|
|
20241107,173900,61148012185,2465,2465,2465,2465,0
|
|
20241107,173800,61148012185,2465,2465,2465,2465,0
|
|
20241107,173700,61148012185,2465,2465,2465,2465,0
|
|
20241107,173600,61148012185,2465,2465,2465,2465,0
|
|
20241107,173500,61148012185,2465,2465,2465,2465,0
|
|
20241107,173400,61148012185,2465,2465,2465,2465,0
|
|
20241107,173300,61148012185,2465,2465,2465,2465,0
|
|
20241107,173200,61148012185,2465,2465,2465,2465,0
|
|
20241107,173100,61148012185,2465,2465,2465,2465,0
|
|
20241107,173000,61148012185,2465,2465,2465,2465,0
|
|
20241107,172900,61148012185,2465,2465,2465,2465,0
|
|
20241107,172800,61148012185,2465,2465,2465,2465,0
|
|
20241107,172700,61148012185,2465,2465,2465,2465,0
|
|
20241107,172600,61148012185,2465,2465,2465,2465,0
|
|
20241107,172500,61148012185,2465,2465,2465,2465,0
|
|
20241107,172400,61148012185,2465,2465,2465,2465,0
|
|
20241107,172300,61148012185,2465,2465,2465,2465,0
|
|
20241107,172200,61148012185,2465,2465,2465,2465,0
|
|
20241107,172100,61148012185,2465,2465,2465,2465,0
|
|
20241107,172000,61148012185,2465,2465,2465,2465,0
|
|
20241107,171900,61148012185,2465,2465,2465,2465,0
|
|
20241107,171800,61148012185,2465,2465,2465,2465,0
|
|
20241107,171700,61148012185,2465,2465,2465,2465,0
|
|
20241107,171600,61148012185,2465,2465,2465,2465,0
|
|
20241107,171500,61148012185,2465,2465,2465,2465,0
|
|
20241107,171400,61148012185,2465,2465,2465,2465,0
|
|
20241107,171300,61148012185,2465,2465,2465,2465,0
|
|
20241107,171200,61148012185,2465,2465,2465,2465,0
|
|
20241107,171100,61148012185,2465,2465,2465,2465,138053
|
|
20241107,171000,61148012185,2465,2465,2465,2465,0
|
|
20241107,170900,61148012185,2465,2465,2465,2465,0
|
|
20241107,170800,61148012185,2465,2465,2465,2465,0
|
|
20241107,170700,61148012185,2465,2465,2465,2465,0
|
|
20241107,170600,61148012185,2465,2465,2465,2465,0
|
|
20241107,170500,61148012185,2465,2465,2465,2465,0
|
|
20241107,170400,61148012185,2465,2465,2465,2465,0
|
|
20241107,170300,61148012185,2465,2465,2465,2465,0
|
|
20241107,170200,61148012185,2465,2465,2465,2465,0
|
|
20241107,170100,61148012185,2465,2465,2465,2465,0
|
|
20241107,170000,61148012185,2465,2465,2465,2465,0
|
|
20241107,165900,61148012185,2465,2465,2465,2465,0
|
|
20241107,165800,61148012185,2465,2465,2465,2465,0
|
|
20241107,165700,61148012185,2465,2465,2465,2465,0
|
|
20241107,165600,61148012185,2465,2465,2465,2465,0
|
|
20241107,165500,61148012185,2465,2465,2465,2465,0
|
|
20241107,165400,61148012185,2465,2465,2465,2465,0
|
|
20241107,165300,61148012185,2465,2465,2465,2465,0
|
|
20241107,165200,61148012185,2465,2465,2465,2465,0
|
|
20241107,165100,61148012185,2465,2465,2465,2465,0
|
|
20241107,165000,61148012185,2465,2465,2465,2465,0
|
|
20241107,164900,61148012185,2465,2465,2465,2465,0
|
|
20241107,164800,61148012185,2465,2465,2465,2465,0
|
|
20241107,164700,61148012185,2465,2465,2465,2465,0
|
|
20241107,164600,61148012185,2465,2465,2465,2465,0
|
|
20241107,164500,61148012185,2465,2465,2465,2465,0
|
|
20241107,164400,61148012185,2465,2465,2465,2465,0
|
|
20241107,164300,61148012185,2465,2465,2465,2465,0
|
|
20241107,164200,61148012185,2465,2465,2465,2465,0
|
|
20241107,164100,61148012185,2465,2465,2465,2465,138053
|
|
20241107,164000,61148012185,2465,2465,2465,2465,0
|
|
20241107,163900,61148012185,2465,2465,2465,2465,0
|
|
20241107,163800,61148012185,2465,2465,2465,2465,0
|
|
20241107,163700,61148012185,2465,2465,2465,2465,0
|
|
20241107,163600,61148012185,2465,2465,2465,2465,0
|
|
20241107,163500,61148012185,2465,2465,2465,2465,0
|
|
20241107,163400,61148012185,2465,2465,2465,2465,0
|
|
20241107,163300,61148012185,2465,2465,2465,2465,0
|
|
20241107,163200,61148012185,2465,2465,2465,2465,0
|
|
20241107,163100,61148012185,2465,2465,2465,2465,0
|
|
20241107,163000,61148012185,2465,2465,2465,2465,0
|
|
20241107,162900,61148012185,2465,2465,2465,2465,0
|
|
20241107,162800,61148012185,2465,2465,2465,2465,0
|
|
20241107,162700,61148012185,2465,2465,2465,2465,0
|
|
20241107,162600,61148012185,2465,2465,2465,2465,0
|
|
20241107,162500,61148012185,2465,2465,2465,2465,0
|
|
20241107,162400,61148012185,2465,2465,2465,2465,0
|
|
20241107,162300,61148012185,2465,2465,2465,2465,0
|
|
20241107,162200,61148012185,2465,2465,2465,2465,0
|
|
20241107,162100,61148012185,2465,2465,2465,2465,0
|
|
20241107,162000,61148012185,2465,2465,2465,2465,0
|
|
20241107,161900,61148012185,2465,2465,2465,2465,0
|
|
20241107,161800,61148012185,2465,2465,2465,2465,0
|
|
20241107,161700,61148012185,2465,2465,2465,2465,0
|
|
20241107,161600,61148012185,2465,2465,2465,2465,0
|
|
20241107,161500,61148012185,2465,2465,2465,2465,0
|
|
20241107,161400,61148012185,2465,2465,2465,2465,0
|
|
20241107,161300,61148012185,2465,2465,2465,2465,0
|
|
20241107,161200,61148012185,2465,2465,2465,2465,0
|
|
20241107,161100,61148012185,2465,2465,2465,2465,138053
|
|
20241107,161000,61148012185,2465,2465,2465,2465,0
|
|
20241107,160900,61148012185,2465,2465,2465,2465,0
|
|
20241107,160800,61148012185,2465,2465,2465,2465,0
|
|
20241107,160700,61148012185,2465,2465,2465,2465,0
|
|
20241107,160600,61148012185,2465,2465,2465,2465,0
|
|
20241107,160500,61148012185,2465,2465,2465,2465,0
|
|
20241107,160400,61148012185,2465,2465,2465,2465,0
|
|
20241107,160300,61148012185,2465,2465,2465,2465,0
|
|
20241107,160200,61148012185,2465,2465,2465,2465,0
|
|
20241107,160100,61148012185,2465,2465,2465,2465,0
|
|
20241107,160000,61148012185,2465,2465,2465,2465,0
|
|
20241107,155900,61148012185,2465,2465,2465,2465,0
|
|
20241107,155800,61148012185,2465,2465,2465,2465,0
|
|
20241107,155700,61148012185,2465,2465,2465,2465,0
|
|
20241107,155600,61148012185,2465,2465,2465,2465,0
|
|
20241107,155500,61148012185,2465,2465,2465,2465,0
|
|
20241107,155400,61148012185,2465,2465,2465,2465,0
|
|
20241107,155300,61148012185,2465,2465,2465,2465,0
|
|
20241107,155200,61148012185,2465,2465,2465,2465,0
|
|
20241107,155100,61148012185,2465,2465,2465,2465,0
|
|
20241107,155000,61148012185,2465,2465,2465,2465,0
|
|
20241107,154900,61148012185,2465,2465,2465,2465,0
|
|
20241107,154800,61148012185,2465,2465,2465,2465,0
|
|
20241107,154700,61148012185,2465,2465,2465,2465,0
|
|
20241107,154600,61148012185,2465,2465,2465,2465,0
|
|
20241107,154500,61148012185,2465,2465,2465,2465,0
|
|
20241107,154400,61148012185,2465,2465,2465,2465,0
|
|
20241107,154300,61148012185,2465,2465,2465,2465,0
|
|
20241107,154200,61148012185,2465,2465,2465,2465,0
|
|
20241107,154100,61148012185,2465,2465,2465,2465,138053
|
|
20241107,154000,61148012185,2465,2465,2465,2465,0
|
|
20241107,153900,61148012185,2465,2465,2465,2465,0
|
|
20241107,153800,61148012185,2465,2465,2465,2465,0
|
|
20241107,153700,61148012185,2465,2465,2465,2465,0
|
|
20241107,153600,61148012185,2465,2465,2465,2465,0
|
|
20241107,153500,61148012185,2465,2465,2465,2465,0
|
|
20241107,153400,61148012185,2465,2465,2465,2465,0
|
|
20241107,153300,61148012185,2465,2465,2465,2465,0
|
|
20241107,153200,61148012185,2465,2465,2465,2465,0
|
|
20241107,153100,61148012185,2465,2465,2465,2465,0
|
|
20241107,153000,61148012185,2465,2465,2465,2465,138053
|
|
20241107,152900,60807711540,2480,2480,2480,2480,0
|
|
20241107,152800,60807711540,2480,2480,2480,2480,0
|
|
20241107,152700,60807711540,2480,2480,2480,2480,0
|
|
20241107,152600,60807711540,2480,2480,2480,2480,0
|
|
20241107,152500,60807711540,2480,2480,2480,2480,0
|
|
20241107,152400,60807711540,2480,2480,2480,2480,0
|
|
20241107,152300,60807711540,2480,2480,2480,2480,0
|
|
20241107,152200,60807711540,2480,2480,2480,2480,0
|
|
20241107,152100,60807711540,2480,2480,2480,2480,0
|
|
20241107,152000,60807711540,2480,2480,2480,2480,0
|
|
20241107,151900,60807711540,2480,2490,2500,2480,54617
|
|
20241107,151800,60671791290,2490,2500,2505,2490,28852
|
|
20241107,151700,60599740215,2505,2505,2510,2495,25411
|
|
20241107,151600,60536187830,2500,2495,2505,2495,12261
|
|
20241107,151500,60505537785,2495,2495,2500,2495,13872
|
|
20241107,151400,60470895840,2500,2505,2505,2500,10009
|
|
20241107,151300,60445870455,2505,2505,2505,2490,37572
|
|
20241107,151200,60352112865,2505,2505,2510,2500,25189
|
|
20241107,151100,60288989460,2510,2515,2515,2500,24452
|
|
20241107,151000,60227741735,2515,2520,2530,2510,28349
|
|
20241107,150900,60156353470,2525,2520,2530,2520,25596
|
|
20241107,150800,60091762010,2520,2510,2520,2510,7254
|
|
20241107,150700,60073514205,2510,2525,2530,2500,23844
|
|
20241107,150600,60013467385,2525,2495,2545,2490,125159
|
|
20241107,150500,59698083560,2495,2500,2500,2495,8513
|
|
20241107,150400,59676821820,2495,2495,2500,2490,9442
|
|
20241107,150300,59653254980,2500,2500,2500,2490,21276
|
|
20241107,150200,59600128410,2495,2485,2500,2485,20762
|
|
20241107,150100,59548355275,2485,2480,2490,2480,9690
|
|
20241107,150000,59524267160,2480,2475,2485,2470,7350
|
|
20241107,145900,59506041170,2475,2475,2475,2470,5059
|
|
20241107,145800,59493525240,2475,2470,2475,2465,7295
|
|
20241107,145700,59475524980,2470,2470,2475,2470,4172
|
|
20241107,145600,59465217490,2475,2475,2475,2475,3345
|
|
20241107,145500,59456938615,2475,2480,2480,2475,1412
|
|
20241107,145400,59453442905,2475,2480,2485,2475,10081
|
|
20241107,145300,59428447290,2480,2475,2480,2470,6666
|
|
20241107,145200,59411955160,2470,2470,2475,2465,4360
|
|
20241107,145100,59401184380,2470,2465,2470,2460,7477
|
|
20241107,145000,59382750105,2465,2465,2470,2460,14631
|
|
20241107,144900,59346725125,2465,2470,2475,2465,5004
|
|
20241107,144800,59334370425,2470,2470,2475,2465,11847
|
|
20241107,144700,59305107230,2470,2465,2470,2460,9292
|
|
20241107,144600,59282178800,2460,2455,2460,2450,11716
|
|
20241107,144500,59253422305,2455,2455,2460,2450,25618
|
|
20241107,144400,59190594260,2455,2460,2460,2450,21229
|
|
20241107,144300,59138459615,2455,2470,2475,2450,47235
|
|
20241107,144200,59022168270,2470,2475,2480,2470,8457
|
|
20241107,144100,59001235675,2475,2475,2480,2475,2646
|
|
20241107,144000,58994686790,2475,2475,2485,2475,4469
|
|
20241107,143900,58983611975,2475,2470,2480,2470,7641
|
|
20241107,143800,58964708560,2470,2480,2480,2470,10745
|
|
20241107,143700,58938139990,2480,2495,2495,2475,16923
|
|
20241107,143600,58896109135,2495,2500,2500,2490,15300
|
|
20241107,143500,58857935280,2500,2495,2505,2495,5142
|
|
20241107,143400,58845079615,2500,2505,2510,2495,21754
|
|
20241107,143300,58790615290,2505,2500,2510,2495,25770
|
|
20241107,143200,58726144580,2495,2495,2500,2490,4794
|
|
20241107,143100,58714192205,2495,2490,2495,2480,14407
|
|
20241107,143000,58678405075,2490,2485,2500,2485,7598
|
|
20241107,142900,58659474465,2485,2495,2510,2485,14392
|
|
20241107,142800,58623546140,2500,2490,2510,2490,17236
|
|
20241107,142700,58580476445,2490,2505,2515,2480,43594
|
|
20241107,142600,58471680965,2505,2490,2555,2490,169179
|
|
20241107,142500,58044874375,2485,2485,2490,2470,15089
|
|
20241107,142400,58007475105,2480,2465,2485,2460,11870
|
|
20241107,142300,57978084515,2465,2465,2470,2460,7703
|
|
20241107,142200,57959114280,2465,2460,2470,2460,16561
|
|
20241107,142100,57918267440,2460,2460,2465,2455,33035
|
|
20241107,142000,57837093045,2460,2485,2485,2460,51060
|
|
20241107,141900,57711051010,2485,2485,2490,2485,8804
|
|
20241107,141800,57689148045,2490,2480,2495,2480,15732
|
|
20241107,141700,57650008475,2480,2480,2490,2475,14888
|
|
20241107,141600,57613116475,2485,2480,2485,2470,48921
|
|
20241107,141500,57491939820,2485,2485,2490,2480,43588
|
|
20241107,141400,57383667285,2485,2500,2505,2485,89977
|
|
20241107,141300,57159110005,2500,2510,2510,2500,37072
|
|
20241107,141200,57066313275,2510,2510,2515,2510,15451
|
|
20241107,141100,57027531245,2510,2515,2515,2510,4432
|
|
20241107,141000,57016404030,2510,2515,2515,2510,13897
|
|
20241107,140900,56981521755,2510,2515,2515,2510,3587
|
|
20241107,140800,56972513150,2515,2520,2525,2515,10434
|
|
20241107,140700,56946263910,2520,2520,2525,2515,2180
|
|
20241107,140600,56940776655,2520,2525,2525,2515,11377
|
|
20241107,140500,56912124815,2520,2520,2530,2520,1297
|
|
20241107,140400,56908849560,2520,2520,2530,2515,2948
|
|
20241107,140300,56901416525,2520,2515,2520,2510,3874
|
|
20241107,140200,56891674375,2510,2525,2525,2510,13230
|
|
20241107,140100,56858373895,2520,2525,2525,2520,3484
|
|
20241107,140000,56849589595,2525,2525,2525,2525,5977
|
|
20241107,135900,56834497670,2525,2530,2530,2520,22814
|
|
20241107,135800,56776868730,2525,2530,2530,2525,4512
|
|
20241107,135700,56765454475,2525,2520,2530,2515,6460
|
|
20241107,135600,56749136095,2515,2515,2520,2505,49828
|
|
20241107,135500,56624096215,2510,2520,2520,2510,34414
|
|
20241107,135400,56537603470,2525,2525,2525,2520,1810
|
|
20241107,135300,56533037975,2520,2530,2530,2520,7883
|
|
20241107,135200,56513133900,2535,2515,2535,2515,18041
|
|
20241107,135100,56467580995,2520,2520,2525,2515,32298
|
|
20241107,135000,56386193785,2525,2525,2530,2520,13254
|
|
20241107,134900,56352732285,2530,2530,2530,2525,3207
|
|
20241107,134800,56344634495,2530,2525,2530,2520,11471
|
|
20241107,134700,56315686130,2530,2520,2530,2520,9687
|
|
20241107,134600,56291208720,2520,2525,2530,2520,14268
|
|
20241107,134500,56255196570,2525,2530,2535,2525,6598
|
|
20241107,134400,56238501365,2530,2535,2535,2530,1148
|
|
20241107,134300,56235594275,2530,2525,2535,2525,9567
|
|
20241107,134200,56211407670,2525,2525,2530,2525,9973
|
|
20241107,134100,56186223700,2530,2530,2535,2525,18973
|
|
20241107,134000,56138235930,2530,2530,2535,2530,3029
|
|
20241107,133900,56130566240,2530,2530,2535,2530,13299
|
|
20241107,133800,56096912175,2535,2535,2540,2530,5867
|
|
20241107,133700,56082041860,2540,2540,2540,2535,3295
|
|
20241107,133600,56073680200,2540,2550,2550,2540,3899
|
|
20241107,133500,56063756110,2550,2545,2550,2545,3430
|
|
20241107,133400,56055010415,2545,2535,2550,2535,9820
|
|
20241107,133300,56030047145,2535,2540,2540,2530,4695
|
|
20241107,133200,56018148575,2535,2535,2540,2530,5272
|
|
20241107,133100,56004785770,2535,2540,2540,2530,9242
|
|
20241107,133000,55981398175,2535,2540,2540,2535,9939
|
|
20241107,132900,55956193735,2545,2545,2550,2535,25346
|
|
20241107,132800,55891750390,2545,2555,2560,2545,19643
|
|
20241107,132700,55841614420,2550,2555,2560,2545,23738
|
|
20241107,132600,55781052060,2555,2550,2560,2545,46374
|
|
20241107,132500,55662658465,2545,2545,2550,2540,13522
|
|
20241107,132400,55628241165,2540,2525,2545,2525,14307
|
|
20241107,132300,55591967170,2525,2530,2530,2520,14109
|
|
20241107,132200,55556346030,2530,2530,2535,2525,9098
|
|
20241107,132100,55533362205,2535,2540,2540,2525,13510
|
|
20241107,132000,55499161435,2535,2545,2545,2535,8338
|
|
20241107,131900,55477981120,2545,2555,2555,2540,25946
|
|
20241107,131800,55411894110,2550,2540,2555,2540,28995
|
|
20241107,131700,55337952480,2535,2545,2545,2535,20930
|
|
20241107,131600,55284803490,2540,2530,2550,2530,24764
|
|
20241107,131500,55221952145,2530,2520,2530,2520,9315
|
|
20241107,131400,55198408165,2520,2525,2525,2520,10442
|
|
20241107,131300,55172082560,2525,2525,2525,2520,7199
|
|
20241107,131200,55153914635,2525,2520,2525,2515,36765
|
|
20241107,131100,55061420245,2525,2520,2525,2520,21409
|
|
20241107,131000,55007449105,2520,2530,2530,2520,17904
|
|
20241107,130900,54962274995,2530,2530,2535,2525,8099
|
|
20241107,130800,54941821350,2530,2535,2535,2525,4747
|
|
20241107,130700,54929809415,2530,2520,2535,2520,11581
|
|
20241107,130600,54900549080,2525,2535,2535,2525,29390
|
|
20241107,130500,54826258705,2530,2540,2545,2530,25356
|
|
20241107,130400,54761972750,2540,2530,2545,2530,16777
|
|
20241107,130300,54719366385,2530,2535,2535,2525,18537
|
|
20241107,130200,54672461240,2525,2535,2550,2525,54669
|
|
20241107,130100,54533754135,2540,2575,2575,2535,78572
|
|
20241107,130000,54333084005,2575,2580,2580,2565,28875
|
|
20241107,125900,54258725040,2580,2580,2585,2575,43112
|
|
20241107,125800,54147478470,2580,2575,2580,2570,29776
|
|
20241107,125700,54070765620,2570,2580,2585,2560,73510
|
|
20241107,125600,53881301415,2580,2565,2580,2560,45357
|
|
20241107,125500,53764720550,2565,2565,2570,2555,28076
|
|
20241107,125400,53692780780,2565,2560,2570,2555,22010
|
|
20241107,125300,53636342000,2555,2565,2570,2555,33506
|
|
20241107,125200,53550489105,2570,2555,2570,2555,38254
|
|
20241107,125100,53452374225,2560,2550,2560,2545,33107
|
|
20241107,125000,53367768635,2545,2540,2550,2540,14378
|
|
20241107,124900,53331125605,2550,2535,2550,2535,8791
|
|
20241107,124800,53308773060,2540,2535,2540,2535,6646
|
|
20241107,124700,53291905660,2540,2540,2540,2535,2070
|
|
20241107,124600,53286650965,2535,2535,2540,2535,5297
|
|
20241107,124500,53273217145,2540,2540,2545,2535,5567
|
|
20241107,124400,53259091110,2545,2545,2545,2535,3917
|
|
20241107,124300,53249139315,2540,2545,2545,2540,1751
|
|
20241107,124200,53244689225,2540,2540,2545,2535,5386
|
|
20241107,124100,53231009545,2545,2535,2545,2535,4546
|
|
20241107,124000,53219463075,2535,2540,2540,2530,11015
|
|
20241107,123900,53191563365,2535,2530,2540,2530,10808
|
|
20241107,123800,53164186810,2535,2535,2540,2530,10568
|
|
20241107,123700,53137413080,2540,2545,2545,2535,7774
|
|
20241107,123600,53117678950,2540,2550,2550,2535,14155
|
|
20241107,123500,53081704185,2545,2555,2555,2545,5957
|
|
20241107,123400,53066520105,2550,2550,2555,2545,7031
|
|
20241107,123300,53048586740,2545,2545,2550,2540,7403
|
|
20241107,123200,53029748865,2540,2540,2550,2530,25513
|
|
20241107,123100,52964996860,2540,2555,2560,2535,31732
|
|
20241107,123000,52884330935,2560,2560,2565,2550,29106
|
|
20241107,122900,52809927340,2560,2560,2565,2550,9394
|
|
20241107,122800,52785868350,2560,2550,2560,2550,8966
|
|
20241107,122700,52762971825,2555,2565,2565,2550,13224
|
|
20241107,122600,52729130705,2565,2550,2570,2550,19208
|
|
20241107,122500,52679851035,2555,2560,2570,2545,37483
|
|
20241107,122400,52584081980,2565,2555,2565,2550,28134
|
|
20241107,122300,52512074500,2550,2545,2560,2540,23223
|
|
20241107,122200,52452862785,2540,2545,2545,2540,7558
|
|
20241107,122100,52433639510,2545,2535,2545,2530,51018
|
|
20241107,122000,52304162750,2535,2520,2535,2515,41908
|
|
20241107,121900,52198371725,2515,2530,2530,2515,37574
|
|
20241107,121800,52103733360,2530,2525,2530,2520,21818
|
|
20241107,121700,52048654700,2530,2525,2535,2525,26208
|
|
20241107,121600,51982462995,2530,2530,2540,2525,21411
|
|
20241107,121500,51928267200,2535,2530,2540,2525,23294
|
|
20241107,121400,51869295245,2530,2520,2530,2515,32588
|
|
20241107,121300,51787186460,2525,2560,2565,2510,138688
|
|
20241107,121200,51436287350,2555,2565,2565,2555,11528
|
|
20241107,121100,51406765485,2560,2560,2565,2560,11716
|
|
20241107,121000,51376746420,2565,2565,2565,2555,24140
|
|
20241107,120900,51314978340,2560,2575,2575,2560,26805
|
|
20241107,120800,51246137695,2570,2570,2580,2570,12172
|
|
20241107,120700,51214797110,2580,2550,2585,2550,44701
|
|
20241107,120600,51099765255,2555,2550,2555,2545,17288
|
|
20241107,120500,51055640595,2545,2555,2555,2545,10407
|
|
20241107,120400,51029111250,2545,2555,2555,2545,22529
|
|
20241107,120300,50971670120,2545,2555,2555,2545,28982
|
|
20241107,120200,50897835120,2550,2550,2560,2540,32167
|
|
20241107,120100,50815873520,2550,2590,2590,2535,129816
|
|
20241107,120000,50484296265,2585,2585,2590,2580,11249
|
|
20241107,115900,50455190920,2580,2585,2590,2580,19506
|
|
20241107,115800,50404758745,2580,2590,2590,2575,22650
|
|
20241107,115700,50346272830,2585,2585,2590,2580,18791
|
|
20241107,115600,50297640395,2585,2585,2590,2580,29550
|
|
20241107,115500,50221173325,2580,2575,2590,2570,29417
|
|
20241107,115400,50145256055,2580,2580,2585,2575,33757
|
|
20241107,115300,50058094035,2580,2570,2590,2565,48531
|
|
20241107,115200,49932692120,2565,2575,2575,2560,39252
|
|
20241107,115100,49832010875,2570,2565,2575,2565,9298
|
|
20241107,115000,49808106350,2570,2570,2575,2560,24523
|
|
20241107,114900,49745162010,2575,2590,2590,2565,78273
|
|
20241107,114800,49543297465,2585,2595,2595,2575,83141
|
|
20241107,114700,49328391345,2595,2570,2595,2570,98490
|
|
20241107,114600,49074036845,2575,2575,2575,2565,20236
|
|
20241107,114500,49021988020,2570,2560,2575,2555,34304
|
|
20241107,114400,48933917245,2555,2570,2575,2555,63730
|
|
20241107,114300,48770218180,2575,2560,2580,2560,76930
|
|
20241107,114200,48572393160,2565,2560,2565,2555,19658
|
|
20241107,114100,48522038615,2555,2555,2560,2550,10697
|
|
20241107,114000,48494682455,2560,2550,2560,2550,15468
|
|
20241107,113900,48455174015,2555,2560,2560,2550,11540
|
|
20241107,113800,48425703605,2560,2560,2560,2550,16954
|
|
20241107,113700,48382371370,2555,2555,2560,2555,11667
|
|
20241107,113600,48352532215,2560,2550,2560,2550,7078
|
|
20241107,113500,48334430250,2555,2560,2560,2550,8786
|
|
20241107,113400,48311993975,2555,2565,2570,2545,45149
|
|
20241107,113300,48196323075,2560,2570,2570,2560,10755
|
|
20241107,113200,48168732820,2565,2555,2570,2555,22138
|
|
20241107,113100,48111946635,2560,2560,2565,2555,4357
|
|
20241107,113000,48100793250,2560,2545,2560,2540,25343
|
|
20241107,112900,48036207175,2545,2545,2550,2545,29728
|
|
20241107,112800,47960517730,2545,2560,2575,2545,44667
|
|
20241107,112700,47846071800,2560,2555,2565,2545,84446
|
|
20241107,112600,47630622630,2560,2550,2560,2540,21383
|
|
20241107,112500,47576072120,2550,2555,2565,2540,76064
|
|
20241107,112400,47381771400,2560,2540,2570,2540,60760
|
|
20241107,112300,47226446060,2540,2535,2545,2535,21377
|
|
20241107,112200,47172209655,2535,2530,2540,2530,10320
|
|
20241107,112100,47146039190,2530,2520,2540,2520,20450
|
|
20241107,112000,47094401995,2520,2525,2530,2520,18185
|
|
20241107,111900,47048456320,2530,2535,2540,2525,24934
|
|
20241107,111800,46985373150,2535,2545,2545,2535,33944
|
|
20241107,111700,46899203810,2545,2565,2565,2535,106109
|
|
20241107,111600,46628457560,2565,2580,2580,2555,129060
|
|
20241107,111500,46297564305,2580,2505,2580,2505,185859
|
|
20241107,111400,45823185360,2505,2515,2515,2505,41799
|
|
20241107,111300,45718340240,2515,2515,2515,2510,16327
|
|
20241107,111200,45677318270,2515,2510,2520,2510,15958
|
|
20241107,111100,45637226205,2510,2525,2525,2510,31893
|
|
20241107,111000,45556949860,2525,2530,2530,2525,22829
|
|
20241107,110900,45499300170,2530,2535,2540,2530,18095
|
|
20241107,110800,45453455930,2540,2540,2540,2535,14884
|
|
20241107,110700,45415676325,2535,2530,2540,2525,35694
|
|
20241107,110600,45325207595,2525,2525,2530,2515,17547
|
|
20241107,110500,45280984640,2525,2520,2530,2515,19419
|
|
20241107,110400,45231980430,2515,2520,2525,2510,15169
|
|
20241107,110300,45193831310,2515,2515,2520,2510,30842
|
|
20241107,110200,45116293095,2520,2520,2530,2515,15473
|
|
20241107,110100,45077281065,2520,2520,2525,2515,14858
|
|
20241107,110000,45039846925,2520,2525,2525,2515,19556
|
|
20241107,105900,44990578540,2525,2525,2530,2520,13702
|
|
20241107,105800,44956023275,2520,2540,2540,2520,15899
|
|
20241107,105700,44915825390,2540,2535,2545,2530,13362
|
|
20241107,105600,44881899830,2540,2520,2540,2520,24576
|
|
20241107,105500,44819750840,2520,2530,2535,2520,57262
|
|
20241107,105400,44675149145,2530,2535,2535,2530,6411
|
|
20241107,105300,44658909445,2535,2535,2535,2525,9376
|
|
20241107,105200,44635189250,2530,2535,2535,2530,6977
|
|
20241107,105100,44617525025,2535,2525,2540,2520,34197
|
|
20241107,105000,44531104245,2525,2540,2550,2520,93791
|
|
20241107,104900,44294046650,2550,2550,2550,2535,25501
|
|
20241107,104800,44229287910,2550,2550,2555,2540,7845
|
|
20241107,104700,44209317070,2550,2565,2565,2550,7070
|
|
20241107,104600,44191243065,2565,2540,2570,2540,29217
|
|
20241107,104500,44116632625,2540,2560,2560,2540,35230
|
|
20241107,104400,44026939305,2565,2545,2565,2540,18350
|
|
20241107,104300,43980106355,2540,2540,2545,2530,62087
|
|
20241107,104200,43822754770,2540,2545,2555,2540,29583
|
|
20241107,104100,43747455195,2545,2575,2575,2535,122644
|
|
20241107,104000,43434312895,2570,2580,2585,2570,26689
|
|
20241107,103900,43365598705,2580,2565,2580,2565,21612
|
|
20241107,103800,43309982900,2570,2585,2585,2565,41515
|
|
20241107,103700,43203007805,2580,2580,2585,2570,30209
|
|
20241107,103600,43125048165,2575,2580,2585,2570,19609
|
|
20241107,103500,43074527645,2585,2560,2585,2560,33104
|
|
20241107,103400,42989185340,2565,2575,2585,2550,43094
|
|
20241107,103300,42878809870,2585,2575,2590,2565,75833
|
|
20241107,103200,42683303965,2580,2575,2580,2570,32994
|
|
20241107,103100,42598319290,2570,2570,2580,2560,66241
|
|
20241107,103000,42427837200,2575,2570,2575,2555,72034
|
|
20241107,102900,42242963220,2570,2560,2570,2555,56126
|
|
20241107,102800,42099046545,2555,2560,2565,2550,35875
|
|
20241107,102700,42007366140,2550,2530,2575,2525,125400
|
|
20241107,102600,41686992280,2530,2530,2535,2525,53048
|
|
20241107,102500,41552751440,2530,2540,2540,2520,133280
|
|
20241107,102400,41215960655,2535,2545,2550,2530,171299
|
|
20241107,102300,40781685365,2545,2565,2565,2545,73231
|
|
20241107,102200,40594473660,2560,2555,2565,2555,43575
|
|
20241107,102100,40482964520,2555,2570,2575,2555,112135
|
|
20241107,102000,40195620380,2575,2575,2585,2570,49615
|
|
20241107,101900,40067916490,2580,2570,2580,2565,35644
|
|
20241107,101800,39976225105,2570,2575,2580,2565,25778
|
|
20241107,101700,39909979015,2580,2580,2585,2570,67316
|
|
20241107,101600,39736464170,2585,2580,2590,2575,25326
|
|
20241107,101500,39671062875,2580,2565,2580,2565,35839
|
|
20241107,101400,39578993975,2565,2585,2585,2560,110058
|
|
20241107,101300,39296320865,2580,2580,2595,2575,30243
|
|
20241107,101200,39218182400,2580,2615,2620,2565,157765
|
|
20241107,101100,38809674520,2610,2600,2615,2595,135141
|
|
20241107,101000,38456983980,2600,2590,2600,2590,42485
|
|
20241107,100900,38346672740,2595,2590,2605,2580,45849
|
|
20241107,100800,38227997730,2585,2600,2605,2580,48509
|
|
20241107,100700,38102341640,2605,2580,2605,2575,56689
|
|
20241107,100600,37955520080,2580,2600,2600,2570,103688
|
|
20241107,100500,37687687730,2600,2620,2620,2595,59132
|
|
20241107,100400,37533651845,2615,2595,2640,2575,286503
|
|
20241107,100300,36785590905,2595,2555,2600,2555,168358
|
|
20241107,100200,36351072330,2555,2585,2590,2555,128029
|
|
20241107,100100,36022301715,2580,2570,2610,2570,81077
|
|
20241107,100000,35812315960,2570,2605,2605,2570,105992
|
|
20241107,095900,35538431725,2605,2610,2610,2580,74258
|
|
20241107,095800,35345758695,2610,2595,2615,2595,37278
|
|
20241107,095700,35248659790,2600,2590,2625,2590,115162
|
|
20241107,095600,34948888705,2590,2605,2620,2585,120048
|
|
20241107,095500,34636324525,2605,2630,2640,2595,254370
|
|
20241107,095400,33970552755,2630,2580,2640,2575,279241
|
|
20241107,095300,33242234685,2580,2580,2585,2555,369364
|
|
20241107,095200,32291900460,2575,2630,2695,2555,1001448
|
|
20241107,095100,29642398730,2630,2600,2630,2595,251186
|
|
20241107,095000,28984057355,2600,2605,2615,2595,130145
|
|
20241107,094900,28644824040,2610,2595,2620,2580,196794
|
|
20241107,094800,28132526320,2600,2620,2645,2580,300497
|
|
20241107,094700,27348199030,2630,2625,2635,2610,222122
|
|
20241107,094600,26766839030,2625,2670,2675,2625,340021
|
|
20241107,094500,25867623490,2670,2660,2670,2630,317388
|
|
20241107,094400,25026130510,2655,2690,2695,2655,388808
|
|
20241107,094300,23987952145,2695,2690,2700,2630,683119
|
|
20241107,094200,22161786640,2685,2600,2700,2595,945972
|
|
20241107,094100,19651446695,2595,2535,2615,2530,663346
|
|
20241107,094000,17937638315,2530,2570,2570,2510,546492
|
|
20241107,093900,16554701320,2565,2640,2650,2560,807344
|
|
20241107,093800,14456349385,2640,2630,2655,2605,408728
|
|
20241107,093700,13381144430,2665,2665,2665,2665,0
|
|
20241107,093600,13381144430,2665,2410,2665,2400,1630317
|
|
20241107,093500,9197554425,2405,2395,2410,2395,19885
|
|
20241107,093400,9149718090,2390,2395,2395,2385,22738
|
|
20241107,093300,9095411855,2395,2415,2415,2390,34853
|
|
20241107,093200,9011550710,2415,2390,2415,2390,37956
|
|
20241107,093100,8920408755,2390,2390,2400,2390,17633
|
|
20241107,093000,8878237100,2390,2400,2410,2390,59168
|
|
20241107,092900,8736195510,2400,2390,2400,2380,20481
|
|
20241107,092800,8687219155,2390,2380,2390,2370,37057
|
|
20241107,092700,8599215905,2380,2390,2390,2365,58994
|
|
20241107,092600,8459319435,2390,2400,2400,2385,40917
|
|
20241107,092500,8361403865,2395,2410,2410,2390,84070
|
|
20241107,092400,8159990170,2405,2405,2410,2390,71233
|
|
20241107,092300,7989099455,2400,2385,2410,2380,151613
|
|
20241107,092200,7625649880,2390,2370,2390,2365,31720
|
|
20241107,092100,7550306225,2365,2360,2375,2360,28274
|
|
20241107,092000,7483349160,2370,2355,2375,2345,59366
|
|
20241107,091900,7343313375,2345,2330,2355,2325,51854
|
|
20241107,091800,7222139845,2330,2365,2370,2320,128921
|
|
20241107,091700,6919862160,2365,2385,2385,2360,73888
|
|
20241107,091600,6745019865,2385,2405,2410,2370,75849
|
|
20241107,091500,6564307590,2405,2390,2415,2390,37566
|
|
20241107,091400,6473848695,2390,2395,2405,2380,87321
|
|
20241107,091300,6265203695,2400,2420,2420,2395,131396
|
|
20241107,091200,5948940635,2415,2440,2440,2415,80944
|
|
20241107,091100,5752862180,2435,2430,2440,2425,78482
|
|
20241107,091000,5561742800,2425,2415,2435,2410,63746
|
|
20241107,090900,5407239745,2410,2430,2430,2400,85481
|
|
20241107,090800,5201195425,2430,2440,2450,2395,183568
|
|
20241107,090700,4756799550,2440,2435,2480,2430,264447
|
|
20241107,090600,4106142785,2440,2425,2440,2420,78693
|
|
20241107,090500,3914955505,2425,2425,2435,2400,109708
|
|
20241107,090400,3649683335,2425,2400,2430,2395,114818
|
|
20241107,090300,3372586655,2410,2475,2475,2395,247013
|
|
20241107,090200,2770096825,2470,2450,2485,2420,280759
|
|
20241107,090100,2083225475,2445,2395,2470,2380,412308
|
|
20241107,090000,1081382260,2390,2425,2425,2370,448702
|