712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,204900,15066503140,2485,2485,2485,2485,74695
|
|
20241104,204800,15066503140,2485,2485,2485,2485,0
|
|
20241104,204700,15066503140,2485,2485,2485,2485,0
|
|
20241104,204600,15066503140,2485,2485,2485,2485,0
|
|
20241104,204500,15066503140,2485,2485,2485,2485,0
|
|
20241104,204400,15066503140,2485,2485,2485,2485,0
|
|
20241104,204300,15066503140,2485,2485,2485,2485,0
|
|
20241104,204200,15066503140,2485,2485,2485,2485,0
|
|
20241104,204100,15066503140,2485,2485,2485,2485,0
|
|
20241104,204000,15066503140,2485,2485,2485,2485,0
|
|
20241104,203900,15066503140,2485,2485,2485,2485,0
|
|
20241104,203800,15066503140,2485,2485,2485,2485,0
|
|
20241104,203700,15066503140,2485,2485,2485,2485,0
|
|
20241104,203600,15066503140,2485,2485,2485,2485,0
|
|
20241104,203500,15066503140,2485,2485,2485,2485,0
|
|
20241104,203400,15066503140,2485,2485,2485,2485,0
|
|
20241104,203300,15066503140,2485,2485,2485,2485,0
|
|
20241104,203200,15066503140,2485,2485,2485,2485,0
|
|
20241104,203100,15066503140,2485,2485,2485,2485,0
|
|
20241104,203000,15066503140,2485,2485,2485,2485,0
|
|
20241104,202900,15066503140,2485,2485,2485,2485,0
|
|
20241104,202800,15066503140,2485,2485,2485,2485,0
|
|
20241104,202700,15066503140,2485,2485,2485,2485,0
|
|
20241104,202600,15066503140,2485,2485,2485,2485,0
|
|
20241104,202500,15066503140,2485,2485,2485,2485,0
|
|
20241104,202400,15066503140,2485,2485,2485,2485,0
|
|
20241104,202300,15066503140,2485,2485,2485,2485,0
|
|
20241104,202200,15066503140,2485,2485,2485,2485,0
|
|
20241104,202100,15066503140,2485,2485,2485,2485,0
|
|
20241104,202000,15066503140,2485,2485,2485,2485,0
|
|
20241104,201900,15066503140,2485,2485,2485,2485,74695
|
|
20241104,201800,15066503140,2485,2485,2485,2485,0
|
|
20241104,201700,15066503140,2485,2485,2485,2485,0
|
|
20241104,201600,15066503140,2485,2485,2485,2485,0
|
|
20241104,201500,15066503140,2485,2485,2485,2485,0
|
|
20241104,201400,15066503140,2485,2485,2485,2485,0
|
|
20241104,201300,15066503140,2485,2485,2485,2485,0
|
|
20241104,201200,15066503140,2485,2485,2485,2485,0
|
|
20241104,201100,15066503140,2485,2485,2485,2485,0
|
|
20241104,201000,15066503140,2485,2485,2485,2485,0
|
|
20241104,200900,15066503140,2485,2485,2485,2485,0
|
|
20241104,200800,15066503140,2485,2485,2485,2485,0
|
|
20241104,200700,15066503140,2485,2485,2485,2485,0
|
|
20241104,200600,15066503140,2485,2485,2485,2485,0
|
|
20241104,200500,15066503140,2485,2485,2485,2485,0
|
|
20241104,200400,15066503140,2485,2485,2485,2485,0
|
|
20241104,200300,15066503140,2485,2485,2485,2485,0
|
|
20241104,200200,15066503140,2485,2485,2485,2485,0
|
|
20241104,200100,15066503140,2485,2485,2485,2485,0
|
|
20241104,200000,15066503140,2485,2485,2485,2485,0
|
|
20241104,195900,15066503140,2485,2485,2485,2485,0
|
|
20241104,195800,15066503140,2485,2485,2485,2485,0
|
|
20241104,195700,15066503140,2485,2485,2485,2485,0
|
|
20241104,195600,15066503140,2485,2485,2485,2485,0
|
|
20241104,195500,15066503140,2485,2485,2485,2485,0
|
|
20241104,195400,15066503140,2485,2485,2485,2485,0
|
|
20241104,195300,15066503140,2485,2485,2485,2485,0
|
|
20241104,195200,15066503140,2485,2485,2485,2485,0
|
|
20241104,195100,15066503140,2485,2485,2485,2485,0
|
|
20241104,195000,15066503140,2485,2485,2485,2485,0
|
|
20241104,194900,15066503140,2485,2485,2485,2485,74695
|
|
20241104,194800,15066503140,2485,2485,2485,2485,0
|
|
20241104,194700,15066503140,2485,2485,2485,2485,0
|
|
20241104,194600,15066503140,2485,2485,2485,2485,0
|
|
20241104,194500,15066503140,2485,2485,2485,2485,0
|
|
20241104,194400,15066503140,2485,2485,2485,2485,0
|
|
20241104,194300,15066503140,2485,2485,2485,2485,0
|
|
20241104,194200,15066503140,2485,2485,2485,2485,0
|
|
20241104,194100,15066503140,2485,2485,2485,2485,0
|
|
20241104,194000,15066503140,2485,2485,2485,2485,0
|
|
20241104,193900,15066503140,2485,2485,2485,2485,0
|
|
20241104,193800,15066503140,2485,2485,2485,2485,0
|
|
20241104,193700,15066503140,2485,2485,2485,2485,0
|
|
20241104,193600,15066503140,2485,2485,2485,2485,0
|
|
20241104,193500,15066503140,2485,2485,2485,2485,0
|
|
20241104,193400,15066503140,2485,2485,2485,2485,0
|
|
20241104,193300,15066503140,2485,2485,2485,2485,0
|
|
20241104,193200,15066503140,2485,2485,2485,2485,0
|
|
20241104,193100,15066503140,2485,2485,2485,2485,0
|
|
20241104,193000,15066503140,2485,2485,2485,2485,0
|
|
20241104,192900,15066503140,2485,2485,2485,2485,0
|
|
20241104,192800,15066503140,2485,2485,2485,2485,0
|
|
20241104,192700,15066503140,2485,2485,2485,2485,0
|
|
20241104,192600,15066503140,2485,2485,2485,2485,0
|
|
20241104,192500,15066503140,2485,2485,2485,2485,0
|
|
20241104,192400,15066503140,2485,2485,2485,2485,0
|
|
20241104,192300,15066503140,2485,2485,2485,2485,0
|
|
20241104,192200,15066503140,2485,2485,2485,2485,0
|
|
20241104,192100,15066503140,2485,2485,2485,2485,0
|
|
20241104,192000,15066503140,2485,2485,2485,2485,0
|
|
20241104,191900,15066503140,2485,2485,2485,2485,74695
|
|
20241104,191800,15066503140,2485,2485,2485,2485,0
|
|
20241104,191700,15066503140,2485,2485,2485,2485,0
|
|
20241104,191600,15066503140,2485,2485,2485,2485,0
|
|
20241104,191500,15066503140,2485,2485,2485,2485,0
|
|
20241104,191400,15066503140,2485,2485,2485,2485,0
|
|
20241104,191300,15066503140,2485,2485,2485,2485,0
|
|
20241104,191200,15066503140,2485,2485,2485,2485,0
|
|
20241104,191100,15066503140,2485,2485,2485,2485,0
|
|
20241104,191000,15066503140,2485,2485,2485,2485,0
|
|
20241104,190900,15066503140,2485,2485,2485,2485,0
|
|
20241104,190800,15066503140,2485,2485,2485,2485,0
|
|
20241104,190700,15066503140,2485,2485,2485,2485,0
|
|
20241104,190600,15066503140,2485,2485,2485,2485,0
|
|
20241104,190500,15066503140,2485,2485,2485,2485,0
|
|
20241104,190400,15066503140,2485,2485,2485,2485,0
|
|
20241104,190300,15066503140,2485,2485,2485,2485,0
|
|
20241104,190200,15066503140,2485,2485,2485,2485,0
|
|
20241104,190100,15066503140,2485,2485,2485,2485,0
|
|
20241104,190000,15066503140,2485,2485,2485,2485,0
|
|
20241104,185900,15066503140,2485,2485,2485,2485,0
|
|
20241104,185800,15066503140,2485,2485,2485,2485,0
|
|
20241104,185700,15066503140,2485,2485,2485,2485,0
|
|
20241104,185600,15066503140,2485,2485,2485,2485,0
|
|
20241104,185500,15066503140,2485,2485,2485,2485,0
|
|
20241104,185400,15066503140,2485,2485,2485,2485,0
|
|
20241104,185300,15066503140,2485,2485,2485,2485,0
|
|
20241104,185200,15066503140,2485,2485,2485,2485,0
|
|
20241104,185100,15066503140,2485,2485,2485,2485,0
|
|
20241104,185000,15066503140,2485,2485,2485,2485,0
|
|
20241104,184900,15066503140,2485,2485,2485,2485,74695
|
|
20241104,184800,15066503140,2485,2485,2485,2485,0
|
|
20241104,184700,15066503140,2485,2485,2485,2485,0
|
|
20241104,184600,15066503140,2485,2485,2485,2485,0
|
|
20241104,184500,15066503140,2485,2485,2485,2485,0
|
|
20241104,184400,15066503140,2485,2485,2485,2485,0
|
|
20241104,184300,15066503140,2485,2485,2485,2485,0
|
|
20241104,184200,15066503140,2485,2485,2485,2485,0
|
|
20241104,184100,15066503140,2485,2485,2485,2485,0
|
|
20241104,184000,15066503140,2485,2485,2485,2485,0
|
|
20241104,183900,15066503140,2485,2485,2485,2485,0
|
|
20241104,183800,15066503140,2485,2485,2485,2485,0
|
|
20241104,183700,15066503140,2485,2485,2485,2485,0
|
|
20241104,183600,15066503140,2485,2485,2485,2485,0
|
|
20241104,183500,15066503140,2485,2485,2485,2485,0
|
|
20241104,183400,15066503140,2485,2485,2485,2485,0
|
|
20241104,183300,15066503140,2485,2485,2485,2485,0
|
|
20241104,183200,15066503140,2485,2485,2485,2485,0
|
|
20241104,183100,15066503140,2485,2485,2485,2485,0
|
|
20241104,183000,15066503140,2485,2485,2485,2485,0
|
|
20241104,182900,15066503140,2485,2485,2485,2485,0
|
|
20241104,182800,15066503140,2485,2485,2485,2485,0
|
|
20241104,182700,15066503140,2485,2485,2485,2485,0
|
|
20241104,182600,15066503140,2485,2485,2485,2485,0
|
|
20241104,182500,15066503140,2485,2485,2485,2485,0
|
|
20241104,182400,15066503140,2485,2485,2485,2485,0
|
|
20241104,182300,15066503140,2485,2485,2485,2485,0
|
|
20241104,182200,15066503140,2485,2485,2485,2485,0
|
|
20241104,182100,15066503140,2485,2485,2485,2485,0
|
|
20241104,182000,15066503140,2485,2485,2485,2485,0
|
|
20241104,181900,15066503140,2485,2485,2485,2485,74695
|
|
20241104,181800,15066503140,2485,2485,2485,2485,0
|
|
20241104,181700,15066503140,2485,2485,2485,2485,0
|
|
20241104,181600,15066503140,2485,2485,2485,2485,0
|
|
20241104,181500,15066503140,2485,2485,2485,2485,0
|
|
20241104,181400,15066503140,2485,2485,2485,2485,0
|
|
20241104,181300,15066503140,2485,2485,2485,2485,0
|
|
20241104,181200,15066503140,2485,2485,2485,2485,0
|
|
20241104,181100,15066503140,2485,2485,2485,2485,0
|
|
20241104,181000,15066503140,2485,2485,2485,2485,0
|
|
20241104,180900,15066503140,2485,2485,2485,2485,0
|
|
20241104,180800,15066503140,2485,2485,2485,2485,0
|
|
20241104,180700,15066503140,2485,2485,2485,2485,0
|
|
20241104,180600,15066503140,2485,2485,2485,2485,0
|
|
20241104,180500,15066503140,2485,2485,2485,2485,0
|
|
20241104,180400,15066503140,2485,2485,2485,2485,0
|
|
20241104,180300,15066503140,2485,2485,2485,2485,0
|
|
20241104,180200,15066503140,2485,2485,2485,2485,0
|
|
20241104,180100,15066503140,2485,2485,2485,2485,0
|
|
20241104,180000,15066503140,2485,2485,2485,2485,0
|
|
20241104,175900,15066503140,2485,2485,2485,2485,0
|
|
20241104,175800,15066503140,2485,2485,2485,2485,0
|
|
20241104,175700,15066503140,2485,2485,2485,2485,0
|
|
20241104,175600,15066503140,2485,2485,2485,2485,0
|
|
20241104,175500,15066503140,2485,2485,2485,2485,0
|
|
20241104,175400,15066503140,2485,2485,2485,2485,0
|
|
20241104,175300,15066503140,2485,2485,2485,2485,0
|
|
20241104,175200,15066503140,2485,2485,2485,2485,0
|
|
20241104,175100,15066503140,2485,2485,2485,2485,0
|
|
20241104,175000,15066503140,2485,2485,2485,2485,0
|
|
20241104,174900,15066503140,2485,2485,2485,2485,74695
|
|
20241104,174800,15066503140,2485,2485,2485,2485,0
|
|
20241104,174700,15066503140,2485,2485,2485,2485,0
|
|
20241104,174600,15066503140,2485,2485,2485,2485,0
|
|
20241104,174500,15066503140,2485,2485,2485,2485,0
|
|
20241104,174400,15066503140,2485,2485,2485,2485,0
|
|
20241104,174300,15066503140,2485,2485,2485,2485,0
|
|
20241104,174200,15066503140,2485,2485,2485,2485,0
|
|
20241104,174100,15066503140,2485,2485,2485,2485,0
|
|
20241104,174000,15066503140,2485,2485,2485,2485,0
|
|
20241104,173900,15066503140,2485,2485,2485,2485,0
|
|
20241104,173800,15066503140,2485,2485,2485,2485,0
|
|
20241104,173700,15066503140,2485,2485,2485,2485,0
|
|
20241104,173600,15066503140,2485,2485,2485,2485,0
|
|
20241104,173500,15066503140,2485,2485,2485,2485,0
|
|
20241104,173400,15066503140,2485,2485,2485,2485,0
|
|
20241104,173300,15066503140,2485,2485,2485,2485,0
|
|
20241104,173200,15066503140,2485,2485,2485,2485,0
|
|
20241104,173100,15066503140,2485,2485,2485,2485,0
|
|
20241104,173000,15066503140,2485,2485,2485,2485,0
|
|
20241104,172900,15066503140,2485,2485,2485,2485,0
|
|
20241104,172800,15066503140,2485,2485,2485,2485,0
|
|
20241104,172700,15066503140,2485,2485,2485,2485,0
|
|
20241104,172600,15066503140,2485,2485,2485,2485,0
|
|
20241104,172500,15066503140,2485,2485,2485,2485,0
|
|
20241104,172400,15066503140,2485,2485,2485,2485,0
|
|
20241104,172300,15066503140,2485,2485,2485,2485,0
|
|
20241104,172200,15066503140,2485,2485,2485,2485,0
|
|
20241104,172100,15066503140,2485,2485,2485,2485,0
|
|
20241104,172000,15066503140,2485,2485,2485,2485,0
|
|
20241104,171900,15066503140,2485,2485,2485,2485,74695
|
|
20241104,171800,15066503140,2485,2485,2485,2485,0
|
|
20241104,171700,15066503140,2485,2485,2485,2485,0
|
|
20241104,171600,15066503140,2485,2485,2485,2485,0
|
|
20241104,171500,15066503140,2485,2485,2485,2485,0
|
|
20241104,171400,15066503140,2485,2485,2485,2485,0
|
|
20241104,171300,15066503140,2485,2485,2485,2485,0
|
|
20241104,171200,15066503140,2485,2485,2485,2485,0
|
|
20241104,171100,15066503140,2485,2485,2485,2485,0
|
|
20241104,171000,15066503140,2485,2485,2485,2485,0
|
|
20241104,170900,15066503140,2485,2485,2485,2485,0
|
|
20241104,170800,15066503140,2485,2485,2485,2485,0
|
|
20241104,170700,15066503140,2485,2485,2485,2485,0
|
|
20241104,170600,15066503140,2485,2485,2485,2485,0
|
|
20241104,170500,15066503140,2485,2485,2485,2485,0
|
|
20241104,170400,15066503140,2485,2485,2485,2485,0
|
|
20241104,170300,15066503140,2485,2485,2485,2485,0
|
|
20241104,170200,15066503140,2485,2485,2485,2485,0
|
|
20241104,170100,15066503140,2485,2485,2485,2485,0
|
|
20241104,170000,15066503140,2485,2485,2485,2485,0
|
|
20241104,165900,15066503140,2485,2485,2485,2485,0
|
|
20241104,165800,15066503140,2485,2485,2485,2485,0
|
|
20241104,165700,15066503140,2485,2485,2485,2485,0
|
|
20241104,165600,15066503140,2485,2485,2485,2485,0
|
|
20241104,165500,15066503140,2485,2485,2485,2485,0
|
|
20241104,165400,15066503140,2485,2485,2485,2485,0
|
|
20241104,165300,15066503140,2485,2485,2485,2485,0
|
|
20241104,165200,15066503140,2485,2485,2485,2485,0
|
|
20241104,165100,15066503140,2485,2485,2485,2485,0
|
|
20241104,165000,15066503140,2485,2485,2485,2485,0
|
|
20241104,164900,15066503140,2485,2485,2485,2485,74695
|
|
20241104,164800,15066503140,2485,2485,2485,2485,0
|
|
20241104,164700,15066503140,2485,2485,2485,2485,0
|
|
20241104,164600,15066503140,2485,2485,2485,2485,0
|
|
20241104,164500,15066503140,2485,2485,2485,2485,0
|
|
20241104,164400,15066503140,2485,2485,2485,2485,0
|
|
20241104,164300,15066503140,2485,2485,2485,2485,0
|
|
20241104,164200,15066503140,2485,2485,2485,2485,0
|
|
20241104,164100,15066503140,2485,2485,2485,2485,0
|
|
20241104,164000,15066503140,2485,2485,2485,2485,0
|
|
20241104,163900,15066503140,2485,2485,2485,2485,0
|
|
20241104,163800,15066503140,2485,2485,2485,2485,0
|
|
20241104,163700,15066503140,2485,2485,2485,2485,0
|
|
20241104,163600,15066503140,2485,2485,2485,2485,0
|
|
20241104,163500,15066503140,2485,2485,2485,2485,0
|
|
20241104,163400,15066503140,2485,2485,2485,2485,0
|
|
20241104,163300,15066503140,2485,2485,2485,2485,0
|
|
20241104,163200,15066503140,2485,2485,2485,2485,0
|
|
20241104,163100,15066503140,2485,2485,2485,2485,0
|
|
20241104,163000,15066503140,2485,2485,2485,2485,0
|
|
20241104,162900,15066503140,2485,2485,2485,2485,0
|
|
20241104,162800,15066503140,2485,2485,2485,2485,0
|
|
20241104,162700,15066503140,2485,2485,2485,2485,0
|
|
20241104,162600,15066503140,2485,2485,2485,2485,0
|
|
20241104,162500,15066503140,2485,2485,2485,2485,0
|
|
20241104,162400,15066503140,2485,2485,2485,2485,0
|
|
20241104,162300,15066503140,2485,2485,2485,2485,0
|
|
20241104,162200,15066503140,2485,2485,2485,2485,0
|
|
20241104,162100,15066503140,2485,2485,2485,2485,0
|
|
20241104,162000,15066503140,2485,2485,2485,2485,0
|
|
20241104,161900,15066503140,2485,2485,2485,2485,74695
|
|
20241104,161800,15066503140,2485,2485,2485,2485,0
|
|
20241104,161700,15066503140,2485,2485,2485,2485,0
|
|
20241104,161600,15066503140,2485,2485,2485,2485,0
|
|
20241104,161500,15066503140,2485,2485,2485,2485,0
|
|
20241104,161400,15066503140,2485,2485,2485,2485,0
|
|
20241104,161300,15066503140,2485,2485,2485,2485,0
|
|
20241104,161200,15066503140,2485,2485,2485,2485,0
|
|
20241104,161100,15066503140,2485,2485,2485,2485,0
|
|
20241104,161000,15066503140,2485,2485,2485,2485,0
|
|
20241104,160900,15066503140,2485,2485,2485,2485,0
|
|
20241104,160800,15066503140,2485,2485,2485,2485,0
|
|
20241104,160700,15066503140,2485,2485,2485,2485,0
|
|
20241104,160600,15066503140,2485,2485,2485,2485,0
|
|
20241104,160500,15066503140,2485,2485,2485,2485,0
|
|
20241104,160400,15066503140,2485,2485,2485,2485,0
|
|
20241104,160300,15066503140,2485,2485,2485,2485,0
|
|
20241104,160200,15066503140,2485,2485,2485,2485,0
|
|
20241104,160100,15066503140,2485,2485,2485,2485,0
|
|
20241104,160000,15066503140,2485,2485,2485,2485,0
|
|
20241104,155900,15066503140,2485,2485,2485,2485,0
|
|
20241104,155800,15066503140,2485,2485,2485,2485,0
|
|
20241104,155700,15066503140,2485,2485,2485,2485,0
|
|
20241104,155600,15066503140,2485,2485,2485,2485,0
|
|
20241104,155500,15066503140,2485,2485,2485,2485,0
|
|
20241104,155400,15066503140,2485,2485,2485,2485,0
|
|
20241104,155300,15066503140,2485,2485,2485,2485,0
|
|
20241104,155200,15066503140,2485,2485,2485,2485,0
|
|
20241104,155100,15066503140,2485,2485,2485,2485,0
|
|
20241104,155000,15066503140,2485,2485,2485,2485,0
|
|
20241104,154900,15066503140,2485,2485,2485,2485,74695
|
|
20241104,154800,15066503140,2485,2485,2485,2485,0
|
|
20241104,154700,15066503140,2485,2485,2485,2485,0
|
|
20241104,154600,15066503140,2485,2485,2485,2485,0
|
|
20241104,154500,15066503140,2485,2485,2485,2485,0
|
|
20241104,154400,15066503140,2485,2485,2485,2485,0
|
|
20241104,154300,15066503140,2485,2485,2485,2485,0
|
|
20241104,154200,15066503140,2485,2485,2485,2485,0
|
|
20241104,154100,15066503140,2485,2485,2485,2485,0
|
|
20241104,154000,15066503140,2485,2485,2485,2485,0
|
|
20241104,153900,15066503140,2485,2485,2485,2485,0
|
|
20241104,153800,15066503140,2485,2485,2485,2485,0
|
|
20241104,153700,15066503140,2485,2485,2485,2485,0
|
|
20241104,153600,15066503140,2485,2485,2485,2485,0
|
|
20241104,153500,15066503140,2485,2485,2485,2485,0
|
|
20241104,153400,15066503140,2485,2485,2485,2485,0
|
|
20241104,153300,15066503140,2485,2485,2485,2485,0
|
|
20241104,153200,15066503140,2485,2485,2485,2485,0
|
|
20241104,153100,15066503140,2485,2485,2485,2485,0
|
|
20241104,153000,15066503140,2485,2485,2485,2485,74695
|
|
20241104,152900,14880886065,2490,2490,2490,2490,0
|
|
20241104,152800,14880886065,2490,2490,2490,2490,0
|
|
20241104,152700,14880886065,2490,2490,2490,2490,0
|
|
20241104,152600,14880886065,2490,2490,2490,2490,0
|
|
20241104,152500,14880886065,2490,2490,2490,2490,0
|
|
20241104,152400,14880886065,2490,2490,2490,2490,0
|
|
20241104,152300,14880886065,2490,2490,2490,2490,0
|
|
20241104,152200,14880886065,2490,2490,2490,2490,0
|
|
20241104,152100,14880886065,2490,2490,2490,2490,0
|
|
20241104,152000,14880886065,2490,2490,2490,2490,0
|
|
20241104,151900,14880886065,2490,2485,2495,2475,33598
|
|
20241104,151800,14797405810,2480,2480,2485,2475,17012
|
|
20241104,151700,14755216050,2485,2480,2490,2480,11150
|
|
20241104,151600,14727523430,2480,2485,2490,2480,12676
|
|
20241104,151500,14696027280,2490,2485,2495,2485,7277
|
|
20241104,151400,14677916700,2485,2480,2490,2480,24501
|
|
20241104,151300,14616948855,2480,2485,2490,2480,27684
|
|
20241104,151200,14548099885,2480,2490,2490,2475,9147
|
|
20241104,151100,14525373555,2490,2490,2490,2485,5950
|
|
20241104,151000,14510562845,2485,2475,2485,2470,11228
|
|
20241104,150900,14482700320,2475,2485,2485,2470,19901
|
|
20241104,150800,14433410890,2485,2480,2485,2480,7434
|
|
20241104,150700,14414969640,2480,2465,2480,2465,27377
|
|
20241104,150600,14347164720,2465,2460,2470,2460,6763
|
|
20241104,150500,14330497105,2460,2460,2465,2455,7184
|
|
20241104,150400,14312804195,2460,2450,2460,2450,10407
|
|
20241104,150300,14287294715,2455,2455,2455,2450,6738
|
|
20241104,150200,14270783070,2455,2455,2455,2445,12686
|
|
20241104,150100,14239699315,2450,2455,2465,2450,78851
|
|
20241104,150000,14046352040,2460,2455,2465,2455,14775
|
|
20241104,145900,14010001180,2455,2465,2470,2455,72569
|
|
20241104,145800,13831640105,2460,2470,2475,2460,29963
|
|
20241104,145700,13757747810,2470,2480,2480,2470,17220
|
|
20241104,145600,13715193730,2475,2475,2480,2470,7657
|
|
20241104,145500,13696267620,2480,2480,2480,2470,1503
|
|
20241104,145400,13692540555,2475,2485,2490,2475,42847
|
|
20241104,145300,13586411720,2480,2490,2490,2480,4685
|
|
20241104,145200,13574766825,2485,2485,2490,2485,1373
|
|
20241104,145100,13571349535,2485,2490,2490,2485,2224
|
|
20241104,145000,13565820460,2490,2485,2490,2485,824
|
|
20241104,144900,13563772115,2485,2490,2490,2485,1016
|
|
20241104,144800,13561242710,2485,2490,2490,2485,2425
|
|
20241104,144700,13555206345,2490,2485,2490,2480,50330
|
|
20241104,144600,13430373700,2485,2490,2490,2485,2336
|
|
20241104,144500,13424562755,2485,2490,2490,2485,16559
|
|
20241104,144400,13383412855,2490,2490,2490,2485,723
|
|
20241104,144300,13381615085,2485,2485,2490,2485,2836
|
|
20241104,144200,13374566525,2490,2490,2490,2485,16417
|
|
20241104,144100,13333766695,2490,2490,2490,2485,1323
|
|
20241104,144000,13330475055,2490,2490,2495,2490,2119
|
|
20241104,143900,13325196685,2490,2495,2495,2485,2154
|
|
20241104,143800,13319834905,2495,2490,2495,2485,7974
|
|
20241104,143700,13299983330,2490,2485,2490,2485,395
|
|
20241104,143600,13299001545,2490,2490,2490,2485,2097
|
|
20241104,143500,13293782140,2485,2495,2495,2485,2537
|
|
20241104,143400,13287466630,2490,2495,2495,2485,11492
|
|
20241104,143300,13258852845,2495,2495,2495,2490,2275
|
|
20241104,143200,13253185305,2495,2485,2500,2480,27233
|
|
20241104,143100,13185358155,2490,2485,2490,2480,6220
|
|
20241104,143000,13169900625,2485,2485,2490,2485,3013
|
|
20241104,142900,13162411840,2485,2485,2490,2485,2886
|
|
20241104,142800,13155228800,2490,2490,2490,2485,1614
|
|
20241104,142700,13151214325,2490,2485,2490,2480,10134
|
|
20241104,142600,13126038975,2485,2480,2485,2480,1856
|
|
20241104,142500,13121432205,2485,2480,2485,2480,1906
|
|
20241104,142400,13116705155,2480,2480,2485,2480,4418
|
|
20241104,142300,13105736715,2480,2480,2485,2480,4400
|
|
20241104,142200,13094824635,2480,2480,2490,2480,7230
|
|
20241104,142100,13076885745,2480,2490,2490,2480,11872
|
|
20241104,142000,13047422690,2485,2485,2490,2480,2836
|
|
20241104,141900,13040370315,2485,2490,2490,2480,21834
|
|
20241104,141800,12986190745,2490,2490,2490,2485,6698
|
|
20241104,141700,12969538365,2490,2500,2500,2485,31259
|
|
20241104,141600,12891770590,2495,2495,2500,2495,4308
|
|
20241104,141500,12881020120,2500,2495,2500,2495,8384
|
|
20241104,141400,12860097430,2500,2500,2505,2495,26927
|
|
20241104,141300,12792812395,2505,2505,2505,2500,1183
|
|
20241104,141200,12789854270,2500,2500,2500,2500,16914
|
|
20241104,141100,12747569270,2500,2500,2505,2500,1409
|
|
20241104,141000,12744041250,2505,2495,2505,2495,5654
|
|
20241104,140900,12729904605,2490,2495,2500,2490,11595
|
|
20241104,140800,12700964265,2500,2500,2500,2500,1451
|
|
20241104,140700,12697336765,2500,2500,2505,2495,5094
|
|
20241104,140600,12684597125,2495,2495,2500,2495,12598
|
|
20241104,140500,12653164105,2495,2495,2495,2495,4784
|
|
20241104,140400,12641228025,2495,2495,2505,2495,3005
|
|
20241104,140300,12633717800,2500,2490,2500,2490,8525
|
|
20241104,140200,12612434540,2490,2495,2495,2490,4164
|
|
20241104,140100,12602062665,2490,2500,2500,2490,2176
|
|
20241104,140000,12596632620,2495,2495,2500,2490,3452
|
|
20241104,135900,12588021360,2500,2495,2505,2495,9449
|
|
20241104,135800,12564438860,2500,2495,2500,2495,1302
|
|
20241104,135700,12561188175,2495,2495,2505,2495,4526
|
|
20241104,135600,12549892000,2495,2500,2505,2495,13315
|
|
20241104,135500,12516648590,2505,2500,2510,2500,771
|
|
20241104,135400,12514719430,2500,2515,2515,2500,10914
|
|
20241104,135300,12487370910,2510,2505,2515,2505,3654
|
|
20241104,135200,12478210185,2505,2515,2515,2505,1486
|
|
20241104,135100,12474481915,2515,2515,2515,2505,6698
|
|
20241104,135000,12457647695,2515,2500,2515,2500,32822
|
|
20241104,134900,12375353135,2500,2495,2500,2495,3891
|
|
20241104,134800,12365630030,2500,2505,2510,2495,14373
|
|
20241104,134700,12329638925,2505,2505,2505,2500,785
|
|
20241104,134600,12327673470,2505,2505,2505,2500,2399
|
|
20241104,134500,12321669150,2505,2500,2505,2495,7179
|
|
20241104,134400,12303734610,2500,2505,2505,2500,7358
|
|
20241104,134300,12285334410,2505,2495,2505,2495,3550
|
|
20241104,134200,12276462020,2495,2495,2500,2495,5038
|
|
20241104,134100,12263877465,2500,2495,2500,2495,1766
|
|
20241104,134000,12259471240,2495,2495,2495,2490,6373
|
|
20241104,133900,12243572605,2495,2490,2495,2490,3713
|
|
20241104,133800,12234323125,2490,2485,2490,2485,3077
|
|
20241104,133700,12226676360,2490,2490,2495,2485,960
|
|
20241104,133600,12224289730,2495,2495,2500,2485,16146
|
|
20241104,133500,12184027770,2495,2490,2495,2490,3656
|
|
20241104,133400,12174924270,2495,2490,2495,2490,1086
|
|
20241104,133300,12172218570,2495,2495,2495,2490,4914
|
|
20241104,133200,12159981520,2495,2495,2495,2490,548
|
|
20241104,133100,12158616990,2490,2495,2495,2490,563
|
|
20241104,133000,12157213815,2495,2490,2495,2490,1438
|
|
20241104,132900,12153632835,2485,2490,2490,2485,1381
|
|
20241104,132800,12150196130,2485,2485,2490,2485,4702
|
|
20241104,132700,12138511190,2490,2485,2490,2480,13844
|
|
20241104,132600,12104110315,2485,2490,2495,2485,4712
|
|
20241104,132500,12092379290,2490,2490,2490,2490,6067
|
|
20241104,132400,12077272460,2495,2490,2495,2490,5096
|
|
20241104,132300,12064582630,2495,2495,2495,2490,2174
|
|
20241104,132200,12059158940,2500,2495,2500,2495,637
|
|
20241104,132100,12057568350,2500,2490,2500,2490,479
|
|
20241104,132000,12056374155,2490,2500,2500,2490,3664
|
|
20241104,131900,12047248650,2500,2500,2500,2490,2575
|
|
20241104,131800,12040821960,2500,2495,2500,2495,4530
|
|
20241104,131700,12029499780,2500,2495,2500,2490,965
|
|
20241104,131600,12027093665,2500,2500,2500,2495,2088
|
|
20241104,131500,12021883960,2500,2500,2500,2495,2656
|
|
20241104,131400,12015255490,2500,2495,2500,2495,1003
|
|
20241104,131300,12012752655,2495,2495,2500,2490,2651
|
|
20241104,131200,12006141230,2495,2495,2495,2490,876
|
|
20241104,131100,12003956775,2495,2500,2500,2480,16650
|
|
20241104,131000,11962529515,2505,2500,2505,2500,545
|
|
20241104,130900,11961166610,2505,2500,2505,2495,12081
|
|
20241104,130800,11930972275,2500,2510,2510,2500,4054
|
|
20241104,130700,11920818020,2505,2505,2510,2500,4920
|
|
20241104,130600,11908489045,2510,2510,2510,2505,9686
|
|
20241104,130500,11884205420,2510,2495,2510,2490,20243
|
|
20241104,130400,11833597415,2490,2490,2490,2485,8471
|
|
20241104,130300,11812505985,2485,2490,2490,2485,3469
|
|
20241104,130200,11803884910,2490,2490,2490,2485,636
|
|
20241104,130100,11802301830,2490,2485,2495,2485,3653
|
|
20241104,130000,11793209185,2485,2485,2490,2480,13830
|
|
20241104,125900,11758888175,2485,2495,2495,2485,7157
|
|
20241104,125800,11741091290,2490,2485,2495,2485,3902
|
|
20241104,125700,11731376515,2485,2495,2495,2485,13976
|
|
20241104,125600,11696581695,2490,2495,2495,2490,936
|
|
20241104,125500,11694250445,2490,2495,2500,2490,2896
|
|
20241104,125400,11687025510,2495,2495,2495,2490,666
|
|
20241104,125300,11685363885,2495,2495,2500,2490,14404
|
|
20241104,125200,11649431795,2500,2500,2500,2495,5458
|
|
20241104,125100,11635791920,2500,2500,2500,2495,4754
|
|
20241104,125000,11623907195,2500,2490,2500,2490,5343
|
|
20241104,124900,11610569825,2490,2490,2495,2490,689
|
|
20241104,124800,11608853375,2490,2490,2495,2490,7990
|
|
20241104,124700,11588928700,2490,2490,2495,2490,1333
|
|
20241104,124600,11585604715,2490,2495,2495,2490,1842
|
|
20241104,124500,11581013810,2495,2495,2495,2490,4792
|
|
20241104,124400,11569080325,2495,2495,2495,2490,2376
|
|
20241104,124300,11563161330,2490,2485,2495,2485,367
|
|
20241104,124200,11562247930,2485,2485,2495,2485,9640
|
|
20241104,124100,11538270115,2485,2490,2490,2485,7767
|
|
20241104,124000,11518947165,2490,2485,2490,2485,8550
|
|
20241104,123900,11497687595,2490,2485,2490,2485,5512
|
|
20241104,123800,11483980090,2480,2485,2490,2480,19591
|
|
20241104,123700,11435315555,2490,2485,2490,2485,5194
|
|
20241104,123600,11422403040,2490,2495,2495,2485,12783
|
|
20241104,123500,11390575570,2495,2495,2500,2495,20241
|
|
20241104,123400,11340071630,2495,2500,2505,2495,29738
|
|
20241104,123300,11265726270,2505,2510,2510,2505,14912
|
|
20241104,123200,11228332630,2510,2515,2515,2510,9787
|
|
20241104,123100,11203761760,2520,2515,2520,2515,264
|
|
20241104,123000,11203097245,2510,2515,2520,2510,7769
|
|
20241104,122900,11183567815,2520,2525,2525,2515,16354
|
|
20241104,122800,11142369735,2525,2525,2525,2520,4272
|
|
20241104,122700,11131587380,2525,2525,2525,2520,2866
|
|
20241104,122600,11124352250,2525,2520,2525,2520,3908
|
|
20241104,122500,11114500280,2520,2530,2530,2520,18114
|
|
20241104,122400,11068788800,2535,2530,2535,2530,8444
|
|
20241104,122300,11047425380,2530,2525,2530,2525,1327
|
|
20241104,122200,11044071210,2530,2525,2530,2525,3343
|
|
20241104,122100,11035629130,2525,2525,2530,2525,705
|
|
20241104,122000,11033848990,2525,2525,2525,2520,6804
|
|
20241104,121900,11016678590,2525,2520,2525,2520,711
|
|
20241104,121800,11014884365,2525,2520,2525,2520,4305
|
|
20241104,121700,11004030420,2520,2520,2525,2520,3598
|
|
20241104,121600,10994953390,2525,2520,2525,2520,2209
|
|
20241104,121500,10989380880,2520,2520,2525,2520,1928
|
|
20241104,121400,10984517020,2520,2525,2525,2520,5917
|
|
20241104,121300,10969593050,2525,2520,2525,2520,4720
|
|
20241104,121200,10957698510,2520,2520,2520,2515,5484
|
|
20241104,121100,10943885320,2520,2520,2520,2520,782
|
|
20241104,121000,10941914680,2515,2520,2520,2515,1878
|
|
20241104,120900,10937188830,2520,2515,2520,2515,4537
|
|
20241104,120800,10925778245,2515,2520,2520,2515,8348
|
|
20241104,120700,10904767420,2520,2525,2525,2520,10001
|
|
20241104,120600,10879563340,2525,2525,2525,2520,1825
|
|
20241104,120500,10874955480,2520,2530,2530,2520,2531
|
|
20241104,120400,10868559315,2530,2520,2530,2520,6312
|
|
20241104,120300,10852636935,2520,2530,2535,2520,10162
|
|
20241104,120200,10826934775,2530,2525,2535,2525,5897
|
|
20241104,120100,10812020995,2530,2530,2530,2525,5580
|
|
20241104,120000,10797904195,2525,2525,2530,2525,4339
|
|
20241104,115900,10786932140,2525,2525,2525,2520,803
|
|
20241104,115800,10784905105,2525,2520,2525,2520,5066
|
|
20241104,115700,10772122545,2525,2525,2530,2520,1371
|
|
20241104,115600,10768661010,2525,2520,2530,2520,9193
|
|
20241104,115500,10745448905,2525,2520,2525,2520,323
|
|
20241104,115400,10744633605,2520,2520,2520,2515,2727
|
|
20241104,115300,10737762940,2515,2515,2520,2515,1227
|
|
20241104,115200,10734674535,2515,2510,2515,2510,1277
|
|
20241104,115100,10731463230,2515,2520,2520,2515,2383
|
|
20241104,115000,10725468640,2520,2520,2520,2515,2832
|
|
20241104,114900,10718343220,2520,2520,2520,2515,555
|
|
20241104,114800,10716945245,2520,2515,2520,2515,4511
|
|
20241104,114700,10705598775,2515,2515,2520,2515,6518
|
|
20241104,114600,10689205000,2515,2520,2525,2515,3227
|
|
20241104,114500,10681082810,2525,2525,2525,2520,659
|
|
20241104,114400,10679421480,2530,2510,2535,2510,32101
|
|
20241104,114300,10598416640,2510,2510,2515,2510,589
|
|
20241104,114200,10596936995,2510,2510,2510,2505,1587
|
|
20241104,114100,10592955900,2510,2510,2510,2505,607
|
|
20241104,114000,10591433685,2510,2510,2510,2505,2100
|
|
20241104,113900,10586170420,2510,2505,2510,2505,3207
|
|
20241104,113800,10578120955,2505,2510,2510,2505,914
|
|
20241104,113700,10575827330,2510,2510,2510,2505,158
|
|
20241104,113600,10575430755,2510,2515,2520,2510,7297
|
|
20241104,113500,10557081040,2510,2510,2510,2510,196
|
|
20241104,113400,10556589080,2505,2505,2505,2500,1095
|
|
20241104,113300,10553846345,2505,2515,2515,2505,15033
|
|
20241104,113200,10516151920,2515,2515,2515,2510,548
|
|
20241104,113100,10514774320,2515,2510,2515,2505,3300
|
|
20241104,113000,10506484375,2510,2505,2510,2500,6700
|
|
20241104,112900,10489684225,2500,2500,2505,2500,2187
|
|
20241104,112800,10484209035,2505,2500,2505,2500,5951
|
|
20241104,112700,10469326355,2500,2500,2505,2500,1441
|
|
20241104,112600,10465723210,2500,2510,2510,2500,17806
|
|
20241104,112500,10421194045,2510,2505,2510,2505,8083
|
|
20241104,112400,10400945040,2505,2505,2505,2500,652
|
|
20241104,112300,10399312240,2505,2510,2510,2505,8278
|
|
20241104,112200,10378575825,2510,2510,2515,2505,9597
|
|
20241104,112100,10354504160,2510,2520,2520,2510,2434
|
|
20241104,112000,10348374205,2520,2515,2525,2510,24215
|
|
20241104,111900,10287437035,2515,2515,2520,2515,8300
|
|
20241104,111800,10266552160,2515,2505,2520,2505,13516
|
|
20241104,111700,10232575485,2505,2505,2510,2505,6232
|
|
20241104,111600,10216937325,2510,2505,2510,2505,1714
|
|
20241104,111500,10212643635,2505,2500,2510,2500,75
|
|
20241104,111400,10212455555,2510,2505,2510,2500,2298
|
|
20241104,111300,10206699540,2505,2510,2510,2500,1829
|
|
20241104,111200,10202124935,2510,2500,2510,2500,1997
|
|
20241104,111100,10197130915,2500,2500,2505,2500,675
|
|
20241104,111000,10195440480,2505,2505,2505,2500,3778
|
|
20241104,110900,10185983140,2505,2500,2505,2500,1522
|
|
20241104,110800,10182174300,2500,2500,2500,2495,7495
|
|
20241104,110700,10163448955,2500,2510,2510,2495,19217
|
|
20241104,110600,10115392825,2510,2510,2510,2505,6767
|
|
20241104,110500,10098407830,2510,2505,2510,2505,6071
|
|
20241104,110400,10083196010,2505,2500,2505,2500,5545
|
|
20241104,110300,10069311505,2500,2500,2500,2495,4270
|
|
20241104,110200,10058636685,2500,2500,2505,2500,1622
|
|
20241104,110100,10054577575,2505,2505,2505,2500,1641
|
|
20241104,110000,10050469395,2505,2500,2505,2500,4651
|
|
20241104,105900,10038838770,2500,2505,2505,2500,5207
|
|
20241104,105800,10025821095,2510,2505,2510,2500,12065
|
|
20241104,105700,9995655475,2505,2505,2510,2500,2870
|
|
20241104,105600,9988468790,2505,2510,2510,2500,10194
|
|
20241104,105500,9962935705,2510,2515,2515,2500,13762
|
|
20241104,105400,9928480275,2510,2505,2515,2505,1398
|
|
20241104,105300,9924973695,2505,2515,2515,2505,18987
|
|
20241104,105200,9877334535,2515,2515,2515,2515,2601
|
|
20241104,105100,9870793020,2515,2520,2520,2515,2595
|
|
20241104,105000,9864259960,2520,2515,2520,2510,3196
|
|
20241104,104900,9856221860,2515,2520,2525,2515,10546
|
|
20241104,104800,9829664890,2520,2535,2540,2520,43880
|
|
20241104,104700,9718722320,2535,2535,2535,2530,12089
|
|
20241104,104600,9688079995,2530,2525,2535,2525,14020
|
|
20241104,104500,9652597705,2525,2520,2530,2520,14438
|
|
20241104,104400,9616160305,2520,2520,2520,2515,4461
|
|
20241104,104300,9604919445,2515,2520,2525,2515,8378
|
|
20241104,104200,9583804915,2520,2515,2520,2510,8797
|
|
20241104,104100,9561655115,2515,2510,2515,2510,8650
|
|
20241104,104000,9539900770,2510,2510,2510,2500,15053
|
|
20241104,103900,9502122185,2505,2505,2505,2500,6578
|
|
20241104,103800,9485646980,2505,2500,2510,2495,3978
|
|
20241104,103700,9475688190,2500,2495,2500,2490,7881
|
|
20241104,103600,9456024860,2490,2490,2495,2490,12969
|
|
20241104,103500,9423713525,2500,2495,2500,2490,5359
|
|
20241104,103400,9410337785,2490,2500,2505,2490,8992
|
|
20241104,103300,9387881050,2495,2500,2500,2495,2816
|
|
20241104,103200,9380844980,2500,2500,2500,2495,1098
|
|
20241104,103100,9378102580,2500,2495,2500,2490,2471
|
|
20241104,103000,9371932580,2490,2490,2495,2490,8495
|
|
20241104,102900,9350747435,2490,2490,2495,2475,32059
|
|
20241104,102800,9271089785,2495,2490,2495,2490,7181
|
|
20241104,102700,9253205705,2490,2490,2495,2490,5957
|
|
20241104,102600,9238369835,2490,2495,2500,2490,11034
|
|
20241104,102500,9210833240,2495,2495,2500,2490,3464
|
|
20241104,102400,9202188795,2495,2500,2500,2495,5267
|
|
20241104,102300,9189047220,2495,2495,2500,2495,3806
|
|
20241104,102200,9179539540,2500,2495,2500,2495,3454
|
|
20241104,102100,9170919580,2495,2500,2500,2495,4101
|
|
20241104,102000,9160670295,2500,2505,2505,2500,14495
|
|
20241104,101900,9124423480,2505,2490,2505,2490,7622
|
|
20241104,101800,9105381860,2490,2490,2490,2485,6976
|
|
20241104,101700,9088012035,2490,2500,2505,2490,25265
|
|
20241104,101600,9024998560,2500,2510,2515,2500,21223
|
|
20241104,101500,8971707465,2510,2510,2510,2505,10284
|
|
20241104,101400,8945916825,2505,2500,2515,2495,16826
|
|
20241104,101300,8903772125,2500,2500,2500,2495,6510
|
|
20241104,101200,8887512490,2500,2500,2505,2495,6590
|
|
20241104,101100,8871037485,2505,2505,2505,2500,10020
|
|
20241104,101000,8845978870,2505,2505,2510,2500,10146
|
|
20241104,100900,8820563810,2500,2500,2505,2500,5995
|
|
20241104,100800,8805571295,2505,2505,2505,2495,7545
|
|
20241104,100700,8786686545,2505,2495,2505,2495,13779
|
|
20241104,100600,8752247600,2500,2500,2505,2495,8236
|
|
20241104,100500,8731642260,2500,2485,2505,2485,15055
|
|
20241104,100400,8694003670,2485,2490,2495,2485,10831
|
|
20241104,100300,8667041020,2490,2490,2495,2490,7528
|
|
20241104,100200,8648290935,2495,2495,2500,2485,19178
|
|
20241104,100100,8600505480,2500,2510,2515,2495,11782
|
|
20241104,100000,8571003850,2510,2505,2515,2500,34911
|
|
20241104,095900,8483359200,2505,2500,2510,2495,46601
|
|
20241104,095800,8366798725,2500,2475,2505,2475,37019
|
|
20241104,095700,8274536200,2480,2460,2480,2455,14555
|
|
20241104,095600,8238528555,2455,2470,2475,2450,39235
|
|
20241104,095500,8142040870,2470,2470,2475,2465,17239
|
|
20241104,095400,8099461700,2470,2470,2480,2470,14607
|
|
20241104,095300,8063335425,2475,2480,2490,2475,29432
|
|
20241104,095200,7990237590,2485,2485,2485,2475,22092
|
|
20241104,095100,7935357635,2475,2475,2485,2470,38307
|
|
20241104,095000,7840366615,2475,2470,2480,2465,20215
|
|
20241104,094900,7790330410,2470,2465,2485,2460,36561
|
|
20241104,094800,7699949990,2465,2485,2485,2465,27975
|
|
20241104,094700,7630630835,2485,2495,2495,2480,51064
|
|
20241104,094600,7503708865,2495,2485,2500,2485,35907
|
|
20241104,094500,7414204430,2490,2470,2490,2470,34965
|
|
20241104,094400,7327348410,2470,2465,2480,2450,35928
|
|
20241104,094300,7238597285,2450,2440,2465,2430,78615
|
|
20241104,094200,7046169885,2440,2420,2450,2400,118925
|
|
20241104,094100,6757746730,2420,2425,2435,2405,187452
|
|
20241104,094000,6304311910,2425,2430,2440,2420,38297
|
|
20241104,093900,6211306985,2430,2440,2450,2420,118702
|
|
20241104,093800,5922815870,2440,2455,2470,2440,60534
|
|
20241104,093700,5774499125,2455,2465,2480,2455,45922
|
|
20241104,093600,5661231105,2460,2460,2470,2455,27144
|
|
20241104,093500,5594477565,2455,2470,2475,2455,34653
|
|
20241104,093400,5509015675,2470,2465,2480,2460,23265
|
|
20241104,093300,5451536550,2465,2475,2475,2465,24772
|
|
20241104,093200,5390362040,2475,2475,2480,2470,47541
|
|
20241104,093100,5272786035,2470,2450,2480,2450,107124
|
|
20241104,093000,5008699700,2450,2445,2450,2440,24808
|
|
20241104,092900,4948026290,2445,2450,2455,2445,28636
|
|
20241104,092800,4877948205,2450,2450,2455,2445,42680
|
|
20241104,092700,4773396350,2450,2450,2455,2445,50604
|
|
20241104,092600,4649457325,2455,2450,2455,2440,53842
|
|
20241104,092500,4517770215,2450,2470,2470,2450,175095
|
|
20241104,092400,4088322640,2470,2485,2490,2470,64451
|
|
20241104,092300,3928748415,2490,2480,2495,2480,29193
|
|
20241104,092200,3856166665,2480,2485,2490,2470,47459
|
|
20241104,092100,3738453985,2490,2500,2505,2490,29553
|
|
20241104,092000,3664663010,2500,2485,2510,2480,37658
|
|
20241104,091900,3570503260,2485,2480,2495,2480,49282
|
|
20241104,091800,3448006305,2480,2490,2490,2475,41843
|
|
20241104,091700,3344073450,2490,2480,2495,2475,38787
|
|
20241104,091600,3247714290,2480,2490,2490,2475,72250
|
|
20241104,091500,3068483150,2485,2505,2510,2485,48840
|
|
20241104,091400,2946659665,2505,2505,2515,2490,47129
|
|
20241104,091300,2828815195,2515,2540,2540,2495,146629
|
|
20241104,091200,2460237805,2535,2540,2540,2530,26473
|
|
20241104,091100,2393131685,2540,2540,2550,2535,13218
|
|
20241104,091000,2359586360,2530,2545,2550,2530,39903
|
|
20241104,090900,2258235055,2540,2555,2560,2540,11254
|
|
20241104,090800,2229567330,2550,2580,2580,2525,57464
|
|
20241104,090700,2082282980,2575,2570,2580,2565,69495
|
|
20241104,090600,1903403165,2570,2540,2575,2540,56682
|
|
20241104,090500,1758372865,2550,2510,2555,2505,85444
|
|
20241104,090400,1542655120,2510,2535,2545,2505,111475
|
|
20241104,090300,1261196915,2530,2540,2555,2525,84976
|
|
20241104,090200,1045509000,2540,2515,2540,2510,90494
|
|
20241104,090100,817384225,2515,2510,2545,2510,139559
|
|
20241104,090000,465128335,2510,2515,2535,2500,181029
|