713 lines
37 KiB
CSV
713 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,205000,131728921925,3140,3140,3140,3140,440240
|
|
20241106,204900,131728921925,3140,3140,3140,3140,0
|
|
20241106,204800,131728921925,3140,3140,3140,3140,0
|
|
20241106,204700,131728921925,3140,3140,3140,3140,0
|
|
20241106,204600,131728921925,3140,3140,3140,3140,0
|
|
20241106,204500,131728921925,3140,3140,3140,3140,0
|
|
20241106,204400,131728921925,3140,3140,3140,3140,0
|
|
20241106,204300,131728921925,3140,3140,3140,3140,0
|
|
20241106,204200,131728921925,3140,3140,3140,3140,0
|
|
20241106,204100,131728921925,3140,3140,3140,3140,0
|
|
20241106,204000,131728921925,3140,3140,3140,3140,0
|
|
20241106,203900,131728921925,3140,3140,3140,3140,0
|
|
20241106,203800,131728921925,3140,3140,3140,3140,0
|
|
20241106,203700,131728921925,3140,3140,3140,3140,0
|
|
20241106,203600,131728921925,3140,3140,3140,3140,0
|
|
20241106,203500,131728921925,3140,3140,3140,3140,0
|
|
20241106,203400,131728921925,3140,3140,3140,3140,0
|
|
20241106,203300,131728921925,3140,3140,3140,3140,0
|
|
20241106,203200,131728921925,3140,3140,3140,3140,0
|
|
20241106,203100,131728921925,3140,3140,3140,3140,0
|
|
20241106,203000,131728921925,3140,3140,3140,3140,0
|
|
20241106,202900,131728921925,3140,3140,3140,3140,0
|
|
20241106,202800,131728921925,3140,3140,3140,3140,0
|
|
20241106,202700,131728921925,3140,3140,3140,3140,0
|
|
20241106,202600,131728921925,3140,3140,3140,3140,0
|
|
20241106,202500,131728921925,3140,3140,3140,3140,0
|
|
20241106,202400,131728921925,3140,3140,3140,3140,0
|
|
20241106,202300,131728921925,3140,3140,3140,3140,0
|
|
20241106,202200,131728921925,3140,3140,3140,3140,0
|
|
20241106,202100,131728921925,3140,3140,3140,3140,0
|
|
20241106,202000,131728921925,3140,3140,3140,3140,440240
|
|
20241106,201900,131728921925,3140,3140,3140,3140,0
|
|
20241106,201800,131728921925,3140,3140,3140,3140,0
|
|
20241106,201700,131728921925,3140,3140,3140,3140,0
|
|
20241106,201600,131728921925,3140,3140,3140,3140,0
|
|
20241106,201500,131728921925,3140,3140,3140,3140,0
|
|
20241106,201400,131728921925,3140,3140,3140,3140,0
|
|
20241106,201300,131728921925,3140,3140,3140,3140,0
|
|
20241106,201200,131728921925,3140,3140,3140,3140,0
|
|
20241106,201100,131728921925,3140,3140,3140,3140,0
|
|
20241106,201000,131728921925,3140,3140,3140,3140,0
|
|
20241106,200900,131728921925,3140,3140,3140,3140,0
|
|
20241106,200800,131728921925,3140,3140,3140,3140,0
|
|
20241106,200700,131728921925,3140,3140,3140,3140,0
|
|
20241106,200600,131728921925,3140,3140,3140,3140,0
|
|
20241106,200500,131728921925,3140,3140,3140,3140,0
|
|
20241106,200400,131728921925,3140,3140,3140,3140,0
|
|
20241106,200300,131728921925,3140,3140,3140,3140,0
|
|
20241106,200200,131728921925,3140,3140,3140,3140,0
|
|
20241106,200100,131728921925,3140,3140,3140,3140,0
|
|
20241106,200000,131728921925,3140,3140,3140,3140,0
|
|
20241106,195900,131728921925,3140,3140,3140,3140,0
|
|
20241106,195800,131728921925,3140,3140,3140,3140,0
|
|
20241106,195700,131728921925,3140,3140,3140,3140,0
|
|
20241106,195600,131728921925,3140,3140,3140,3140,0
|
|
20241106,195500,131728921925,3140,3140,3140,3140,0
|
|
20241106,195400,131728921925,3140,3140,3140,3140,0
|
|
20241106,195300,131728921925,3140,3140,3140,3140,0
|
|
20241106,195200,131728921925,3140,3140,3140,3140,0
|
|
20241106,195100,131728921925,3140,3140,3140,3140,0
|
|
20241106,195000,131728921925,3140,3140,3140,3140,440240
|
|
20241106,194900,131728921925,3140,3140,3140,3140,0
|
|
20241106,194800,131728921925,3140,3140,3140,3140,0
|
|
20241106,194700,131728921925,3140,3140,3140,3140,0
|
|
20241106,194600,131728921925,3140,3140,3140,3140,0
|
|
20241106,194500,131728921925,3140,3140,3140,3140,0
|
|
20241106,194400,131728921925,3140,3140,3140,3140,0
|
|
20241106,194300,131728921925,3140,3140,3140,3140,0
|
|
20241106,194200,131728921925,3140,3140,3140,3140,0
|
|
20241106,194100,131728921925,3140,3140,3140,3140,0
|
|
20241106,194000,131728921925,3140,3140,3140,3140,0
|
|
20241106,193900,131728921925,3140,3140,3140,3140,0
|
|
20241106,193800,131728921925,3140,3140,3140,3140,0
|
|
20241106,193700,131728921925,3140,3140,3140,3140,0
|
|
20241106,193600,131728921925,3140,3140,3140,3140,0
|
|
20241106,193500,131728921925,3140,3140,3140,3140,0
|
|
20241106,193400,131728921925,3140,3140,3140,3140,0
|
|
20241106,193300,131728921925,3140,3140,3140,3140,0
|
|
20241106,193200,131728921925,3140,3140,3140,3140,0
|
|
20241106,193100,131728921925,3140,3140,3140,3140,0
|
|
20241106,193000,131728921925,3140,3140,3140,3140,0
|
|
20241106,192900,131728921925,3140,3140,3140,3140,0
|
|
20241106,192800,131728921925,3140,3140,3140,3140,0
|
|
20241106,192700,131728921925,3140,3140,3140,3140,0
|
|
20241106,192600,131728921925,3140,3140,3140,3140,0
|
|
20241106,192500,131728921925,3140,3140,3140,3140,0
|
|
20241106,192400,131728921925,3140,3140,3140,3140,0
|
|
20241106,192300,131728921925,3140,3140,3140,3140,0
|
|
20241106,192200,131728921925,3140,3140,3140,3140,0
|
|
20241106,192100,131728921925,3140,3140,3140,3140,0
|
|
20241106,192000,131728921925,3140,3140,3140,3140,440240
|
|
20241106,191900,131728921925,3140,3140,3140,3140,0
|
|
20241106,191800,131728921925,3140,3140,3140,3140,0
|
|
20241106,191700,131728921925,3140,3140,3140,3140,0
|
|
20241106,191600,131728921925,3140,3140,3140,3140,0
|
|
20241106,191500,131728921925,3140,3140,3140,3140,0
|
|
20241106,191400,131728921925,3140,3140,3140,3140,0
|
|
20241106,191300,131728921925,3140,3140,3140,3140,0
|
|
20241106,191200,131728921925,3140,3140,3140,3140,0
|
|
20241106,191100,131728921925,3140,3140,3140,3140,0
|
|
20241106,191000,131728921925,3140,3140,3140,3140,0
|
|
20241106,190900,131728921925,3140,3140,3140,3140,0
|
|
20241106,190800,131728921925,3140,3140,3140,3140,0
|
|
20241106,190700,131728921925,3140,3140,3140,3140,0
|
|
20241106,190600,131728921925,3140,3140,3140,3140,0
|
|
20241106,190500,131728921925,3140,3140,3140,3140,0
|
|
20241106,190400,131728921925,3140,3140,3140,3140,0
|
|
20241106,190300,131728921925,3140,3140,3140,3140,0
|
|
20241106,190200,131728921925,3140,3140,3140,3140,0
|
|
20241106,190100,131728921925,3140,3140,3140,3140,0
|
|
20241106,190000,131728921925,3140,3140,3140,3140,0
|
|
20241106,185900,131728921925,3140,3140,3140,3140,0
|
|
20241106,185800,131728921925,3140,3140,3140,3140,0
|
|
20241106,185700,131728921925,3140,3140,3140,3140,0
|
|
20241106,185600,131728921925,3140,3140,3140,3140,0
|
|
20241106,185500,131728921925,3140,3140,3140,3140,0
|
|
20241106,185400,131728921925,3140,3140,3140,3140,0
|
|
20241106,185300,131728921925,3140,3140,3140,3140,0
|
|
20241106,185200,131728921925,3140,3140,3140,3140,0
|
|
20241106,185100,131728921925,3140,3140,3140,3140,0
|
|
20241106,185000,131728921925,3140,3140,3140,3140,440240
|
|
20241106,184900,131728921925,3140,3140,3140,3140,0
|
|
20241106,184800,131728921925,3140,3140,3140,3140,0
|
|
20241106,184700,131728921925,3140,3140,3140,3140,0
|
|
20241106,184600,131728921925,3140,3140,3140,3140,0
|
|
20241106,184500,131728921925,3140,3140,3140,3140,0
|
|
20241106,184400,131728921925,3140,3140,3140,3140,0
|
|
20241106,184300,131728921925,3140,3140,3140,3140,0
|
|
20241106,184200,131728921925,3140,3140,3140,3140,0
|
|
20241106,184100,131728921925,3140,3140,3140,3140,0
|
|
20241106,184000,131728921925,3140,3140,3140,3140,0
|
|
20241106,183900,131728921925,3140,3140,3140,3140,0
|
|
20241106,183800,131728921925,3140,3140,3140,3140,0
|
|
20241106,183700,131728921925,3140,3140,3140,3140,0
|
|
20241106,183600,131728921925,3140,3140,3140,3140,0
|
|
20241106,183500,131728921925,3140,3140,3140,3140,0
|
|
20241106,183400,131728921925,3140,3140,3140,3140,0
|
|
20241106,183300,131728921925,3140,3140,3140,3140,0
|
|
20241106,183200,131728921925,3140,3140,3140,3140,0
|
|
20241106,183100,131728921925,3140,3140,3140,3140,0
|
|
20241106,183000,131728921925,3140,3140,3140,3140,0
|
|
20241106,182900,131728921925,3140,3140,3140,3140,0
|
|
20241106,182800,131728921925,3140,3140,3140,3140,0
|
|
20241106,182700,131728921925,3140,3140,3140,3140,0
|
|
20241106,182600,131728921925,3140,3140,3140,3140,0
|
|
20241106,182500,131728921925,3140,3140,3140,3140,0
|
|
20241106,182400,131728921925,3140,3140,3140,3140,0
|
|
20241106,182300,131728921925,3140,3140,3140,3140,0
|
|
20241106,182200,131728921925,3140,3140,3140,3140,0
|
|
20241106,182100,131728921925,3140,3140,3140,3140,0
|
|
20241106,182000,131728921925,3140,3140,3140,3140,440240
|
|
20241106,181900,131728921925,3140,3140,3140,3140,0
|
|
20241106,181800,131728921925,3140,3140,3140,3140,0
|
|
20241106,181700,131728921925,3140,3140,3140,3140,0
|
|
20241106,181600,131728921925,3140,3140,3140,3140,0
|
|
20241106,181500,131728921925,3140,3140,3140,3140,0
|
|
20241106,181400,131728921925,3140,3140,3140,3140,0
|
|
20241106,181300,131728921925,3140,3140,3140,3140,0
|
|
20241106,181200,131728921925,3140,3140,3140,3140,0
|
|
20241106,181100,131728921925,3140,3140,3140,3140,0
|
|
20241106,181000,131728921925,3140,3140,3140,3140,0
|
|
20241106,180900,131728921925,3140,3140,3140,3140,0
|
|
20241106,180800,131728921925,3140,3140,3140,3140,0
|
|
20241106,180700,131728921925,3140,3140,3140,3140,0
|
|
20241106,180600,131728921925,3140,3140,3140,3140,0
|
|
20241106,180500,131728921925,3140,3140,3140,3140,0
|
|
20241106,180400,131728921925,3140,3140,3140,3140,0
|
|
20241106,180300,131728921925,3140,3140,3140,3140,0
|
|
20241106,180200,131728921925,3140,3140,3140,3140,0
|
|
20241106,180100,131728921925,3140,3140,3140,3140,0
|
|
20241106,180000,131728921925,3140,3140,3140,3140,0
|
|
20241106,175900,131728921925,3140,3140,3140,3140,0
|
|
20241106,175800,131728921925,3140,3140,3140,3140,0
|
|
20241106,175700,131728921925,3140,3140,3140,3140,0
|
|
20241106,175600,131728921925,3140,3140,3140,3140,0
|
|
20241106,175500,131728921925,3140,3140,3140,3140,0
|
|
20241106,175400,131728921925,3140,3140,3140,3140,0
|
|
20241106,175300,131728921925,3140,3140,3140,3140,0
|
|
20241106,175200,131728921925,3140,3140,3140,3140,0
|
|
20241106,175100,131728921925,3140,3140,3140,3140,0
|
|
20241106,175000,131728921925,3140,3140,3140,3140,440240
|
|
20241106,174900,131728921925,3140,3140,3140,3140,0
|
|
20241106,174800,131728921925,3140,3140,3140,3140,0
|
|
20241106,174700,131728921925,3140,3140,3140,3140,0
|
|
20241106,174600,131728921925,3140,3140,3140,3140,0
|
|
20241106,174500,131728921925,3140,3140,3140,3140,0
|
|
20241106,174400,131728921925,3140,3140,3140,3140,0
|
|
20241106,174300,131728921925,3140,3140,3140,3140,0
|
|
20241106,174200,131728921925,3140,3140,3140,3140,0
|
|
20241106,174100,131728921925,3140,3140,3140,3140,0
|
|
20241106,174000,131728921925,3140,3140,3140,3140,0
|
|
20241106,173900,131728921925,3140,3140,3140,3140,0
|
|
20241106,173800,131728921925,3140,3140,3140,3140,0
|
|
20241106,173700,131728921925,3140,3140,3140,3140,0
|
|
20241106,173600,131728921925,3140,3140,3140,3140,0
|
|
20241106,173500,131728921925,3140,3140,3140,3140,0
|
|
20241106,173400,131728921925,3140,3140,3140,3140,0
|
|
20241106,173300,131728921925,3140,3140,3140,3140,0
|
|
20241106,173200,131728921925,3140,3140,3140,3140,0
|
|
20241106,173100,131728921925,3140,3140,3140,3140,0
|
|
20241106,173000,131728921925,3140,3140,3140,3140,0
|
|
20241106,172900,131728921925,3140,3140,3140,3140,0
|
|
20241106,172800,131728921925,3140,3140,3140,3140,0
|
|
20241106,172700,131728921925,3140,3140,3140,3140,0
|
|
20241106,172600,131728921925,3140,3140,3140,3140,0
|
|
20241106,172500,131728921925,3140,3140,3140,3140,0
|
|
20241106,172400,131728921925,3140,3140,3140,3140,0
|
|
20241106,172300,131728921925,3140,3140,3140,3140,0
|
|
20241106,172200,131728921925,3140,3140,3140,3140,0
|
|
20241106,172100,131728921925,3140,3140,3140,3140,0
|
|
20241106,172000,131728921925,3140,3140,3140,3140,440240
|
|
20241106,171900,131728921925,3140,3140,3140,3140,0
|
|
20241106,171800,131728921925,3140,3140,3140,3140,0
|
|
20241106,171700,131728921925,3140,3140,3140,3140,0
|
|
20241106,171600,131728921925,3140,3140,3140,3140,0
|
|
20241106,171500,131728921925,3140,3140,3140,3140,0
|
|
20241106,171400,131728921925,3140,3140,3140,3140,0
|
|
20241106,171300,131728921925,3140,3140,3140,3140,0
|
|
20241106,171200,131728921925,3140,3140,3140,3140,0
|
|
20241106,171100,131728921925,3140,3140,3140,3140,0
|
|
20241106,171000,131728921925,3140,3140,3140,3140,0
|
|
20241106,170900,131728921925,3140,3140,3140,3140,0
|
|
20241106,170800,131728921925,3140,3140,3140,3140,0
|
|
20241106,170700,131728921925,3140,3140,3140,3140,0
|
|
20241106,170600,131728921925,3140,3140,3140,3140,0
|
|
20241106,170500,131728921925,3140,3140,3140,3140,0
|
|
20241106,170400,131728921925,3140,3140,3140,3140,0
|
|
20241106,170300,131728921925,3140,3140,3140,3140,0
|
|
20241106,170200,131728921925,3140,3140,3140,3140,0
|
|
20241106,170100,131728921925,3140,3140,3140,3140,0
|
|
20241106,170000,131728921925,3140,3140,3140,3140,0
|
|
20241106,165900,131728921925,3140,3140,3140,3140,0
|
|
20241106,165800,131728921925,3140,3140,3140,3140,0
|
|
20241106,165700,131728921925,3140,3140,3140,3140,0
|
|
20241106,165600,131728921925,3140,3140,3140,3140,0
|
|
20241106,165500,131728921925,3140,3140,3140,3140,0
|
|
20241106,165400,131728921925,3140,3140,3140,3140,0
|
|
20241106,165300,131728921925,3140,3140,3140,3140,0
|
|
20241106,165200,131728921925,3140,3140,3140,3140,0
|
|
20241106,165100,131728921925,3140,3140,3140,3140,0
|
|
20241106,165000,131728921925,3140,3140,3140,3140,440240
|
|
20241106,164900,131728921925,3140,3140,3140,3140,0
|
|
20241106,164800,131728921925,3140,3140,3140,3140,0
|
|
20241106,164700,131728921925,3140,3140,3140,3140,0
|
|
20241106,164600,131728921925,3140,3140,3140,3140,0
|
|
20241106,164500,131728921925,3140,3140,3140,3140,0
|
|
20241106,164400,131728921925,3140,3140,3140,3140,0
|
|
20241106,164300,131728921925,3140,3140,3140,3140,0
|
|
20241106,164200,131728921925,3140,3140,3140,3140,0
|
|
20241106,164100,131728921925,3140,3140,3140,3140,0
|
|
20241106,164000,131728921925,3140,3140,3140,3140,0
|
|
20241106,163900,131728921925,3140,3140,3140,3140,0
|
|
20241106,163800,131728921925,3140,3140,3140,3140,0
|
|
20241106,163700,131728921925,3140,3140,3140,3140,0
|
|
20241106,163600,131728921925,3140,3140,3140,3140,0
|
|
20241106,163500,131728921925,3140,3140,3140,3140,0
|
|
20241106,163400,131728921925,3140,3140,3140,3140,0
|
|
20241106,163300,131728921925,3140,3140,3140,3140,0
|
|
20241106,163200,131728921925,3140,3140,3140,3140,0
|
|
20241106,163100,131728921925,3140,3140,3140,3140,0
|
|
20241106,163000,131728921925,3140,3140,3140,3140,0
|
|
20241106,162900,131728921925,3140,3140,3140,3140,0
|
|
20241106,162800,131728921925,3140,3140,3140,3140,0
|
|
20241106,162700,131728921925,3140,3140,3140,3140,0
|
|
20241106,162600,131728921925,3140,3140,3140,3140,0
|
|
20241106,162500,131728921925,3140,3140,3140,3140,0
|
|
20241106,162400,131728921925,3140,3140,3140,3140,0
|
|
20241106,162300,131728921925,3140,3140,3140,3140,0
|
|
20241106,162200,131728921925,3140,3140,3140,3140,0
|
|
20241106,162100,131728921925,3140,3140,3140,3140,0
|
|
20241106,162000,131728921925,3140,3140,3140,3140,440240
|
|
20241106,161900,131728921925,3140,3140,3140,3140,0
|
|
20241106,161800,131728921925,3140,3140,3140,3140,0
|
|
20241106,161700,131728921925,3140,3140,3140,3140,0
|
|
20241106,161600,131728921925,3140,3140,3140,3140,0
|
|
20241106,161500,131728921925,3140,3140,3140,3140,0
|
|
20241106,161400,131728921925,3140,3140,3140,3140,0
|
|
20241106,161300,131728921925,3140,3140,3140,3140,0
|
|
20241106,161200,131728921925,3140,3140,3140,3140,0
|
|
20241106,161100,131728921925,3140,3140,3140,3140,0
|
|
20241106,161000,131728921925,3140,3140,3140,3140,0
|
|
20241106,160900,131728921925,3140,3140,3140,3140,0
|
|
20241106,160800,131728921925,3140,3140,3140,3140,0
|
|
20241106,160700,131728921925,3140,3140,3140,3140,0
|
|
20241106,160600,131728921925,3140,3140,3140,3140,0
|
|
20241106,160500,131728921925,3140,3140,3140,3140,0
|
|
20241106,160400,131728921925,3140,3140,3140,3140,0
|
|
20241106,160300,131728921925,3140,3140,3140,3140,0
|
|
20241106,160200,131728921925,3140,3140,3140,3140,0
|
|
20241106,160100,131728921925,3140,3140,3140,3140,0
|
|
20241106,160000,131728921925,3140,3140,3140,3140,0
|
|
20241106,155900,131728921925,3140,3140,3140,3140,0
|
|
20241106,155800,131728921925,3140,3140,3140,3140,0
|
|
20241106,155700,131728921925,3140,3140,3140,3140,0
|
|
20241106,155600,131728921925,3140,3140,3140,3140,0
|
|
20241106,155500,131728921925,3140,3140,3140,3140,0
|
|
20241106,155400,131728921925,3140,3140,3140,3140,0
|
|
20241106,155300,131728921925,3140,3140,3140,3140,0
|
|
20241106,155200,131728921925,3140,3140,3140,3140,0
|
|
20241106,155100,131728921925,3140,3140,3140,3140,0
|
|
20241106,155000,131728921925,3140,3140,3140,3140,440240
|
|
20241106,154900,131728921925,3140,3140,3140,3140,0
|
|
20241106,154800,131728921925,3140,3140,3140,3140,0
|
|
20241106,154700,131728921925,3140,3140,3140,3140,0
|
|
20241106,154600,131728921925,3140,3140,3140,3140,0
|
|
20241106,154500,131728921925,3140,3140,3140,3140,0
|
|
20241106,154400,131728921925,3140,3140,3140,3140,0
|
|
20241106,154300,131728921925,3140,3140,3140,3140,0
|
|
20241106,154200,131728921925,3140,3140,3140,3140,0
|
|
20241106,154100,131728921925,3140,3140,3140,3140,0
|
|
20241106,154000,131728921925,3140,3140,3140,3140,0
|
|
20241106,153900,131728921925,3140,3140,3140,3140,0
|
|
20241106,153800,131728921925,3140,3140,3140,3140,0
|
|
20241106,153700,131728921925,3140,3140,3140,3140,0
|
|
20241106,153600,131728921925,3140,3140,3140,3140,0
|
|
20241106,153500,131728921925,3140,3140,3140,3140,0
|
|
20241106,153400,131728921925,3140,3140,3140,3140,0
|
|
20241106,153300,131728921925,3140,3140,3140,3140,0
|
|
20241106,153200,131728921925,3140,3140,3140,3140,0
|
|
20241106,153100,131728921925,3140,3140,3140,3140,0
|
|
20241106,153000,131728921925,3140,3140,3140,3140,440240
|
|
20241106,152900,130346568325,3120,3120,3120,3120,0
|
|
20241106,152800,130346568325,3120,3120,3120,3120,0
|
|
20241106,152700,130346568325,3120,3120,3120,3120,0
|
|
20241106,152600,130346568325,3120,3120,3120,3120,0
|
|
20241106,152500,130346568325,3120,3120,3120,3120,0
|
|
20241106,152400,130346568325,3120,3120,3120,3120,0
|
|
20241106,152300,130346568325,3120,3120,3120,3120,0
|
|
20241106,152200,130346568325,3120,3120,3120,3120,0
|
|
20241106,152100,130346568325,3120,3120,3120,3120,0
|
|
20241106,152000,130346568325,3120,3120,3120,3120,0
|
|
20241106,151900,130346568325,3120,3130,3130,3110,256183
|
|
20241106,151800,129546744530,3125,3140,3140,3120,94065
|
|
20241106,151700,129252344900,3140,3125,3145,3115,127978
|
|
20241106,151600,128850727270,3115,3145,3150,3110,171422
|
|
20241106,151500,128313574415,3145,3145,3150,3140,185814
|
|
20241106,151400,127728790545,3145,3135,3145,3110,120280
|
|
20241106,151300,127352013155,3130,3135,3140,3115,106548
|
|
20241106,151200,127018562660,3140,3150,3150,3130,155655
|
|
20241106,151100,126529624535,3150,3125,3150,3120,148353
|
|
20241106,151000,126064225650,3130,3115,3130,3100,138671
|
|
20241106,150900,125631735410,3115,3075,3120,3070,204929
|
|
20241106,150800,124997549145,3075,3120,3125,3070,406180
|
|
20241106,150700,123741144405,3115,3145,3145,3115,236186
|
|
20241106,150600,123002126735,3145,3150,3150,3140,180856
|
|
20241106,150500,122432965390,3145,3155,3155,3135,292138
|
|
20241106,150400,121514003465,3155,3135,3155,3135,1729917
|
|
20241106,150300,116060424105,3140,3130,3140,3125,227948
|
|
20241106,150200,115345827145,3130,3110,3135,3100,188284
|
|
20241106,150100,114757729275,3110,3130,3135,3105,271985
|
|
20241106,150000,113909009105,3120,3090,3140,3090,660368
|
|
20241106,145900,111849558050,3085,3095,3095,3080,137238
|
|
20241106,145800,111425557890,3090,3095,3100,3085,123721
|
|
20241106,145700,111042994715,3095,3080,3095,3070,208084
|
|
20241106,145600,110401941995,3085,3095,3100,3075,252704
|
|
20241106,145500,109622576105,3095,3080,3100,3065,280810
|
|
20241106,145400,108756980025,3075,3105,3115,3070,396040
|
|
20241106,145300,107533672150,3100,3130,3130,3100,417646
|
|
20241106,145200,106234529440,3130,3100,3130,3100,573444
|
|
20241106,145100,104446689925,3105,3070,3105,3060,767853
|
|
20241106,145000,102077084455,3060,3030,3080,3015,856910
|
|
20241106,144900,99464283335,3030,2985,3030,2980,840996
|
|
20241106,144800,96943529410,2985,2955,2985,2945,417012
|
|
20241106,144700,95706260595,2960,2950,2960,2945,364522
|
|
20241106,144600,94630769540,2935,2935,2935,2935,0
|
|
20241106,144500,94630769540,2935,2920,2935,2910,254851
|
|
20241106,144400,93884548240,2920,2900,2920,2895,323042
|
|
20241106,144300,92945174585,2900,2870,2900,2865,259699
|
|
20241106,144200,92196089530,2865,2855,2870,2850,66529
|
|
20241106,144100,92005557610,2855,2840,2860,2835,48408
|
|
20241106,144000,91867907670,2845,2860,2865,2840,172478
|
|
20241106,143900,91375270955,2860,2830,2860,2830,119551
|
|
20241106,143800,91034976490,2835,2830,2835,2825,47978
|
|
20241106,143700,90899229725,2830,2830,2830,2825,35160
|
|
20241106,143600,90799828725,2830,2830,2830,2820,22015
|
|
20241106,143500,90737626970,2830,2820,2830,2820,19535
|
|
20241106,143400,90682458015,2820,2820,2825,2815,21836
|
|
20241106,143300,90620909050,2815,2815,2830,2805,51452
|
|
20241106,143200,90475809755,2815,2820,2820,2800,31958
|
|
20241106,143100,90386016165,2820,2815,2830,2815,68420
|
|
20241106,143000,90192793585,2815,2795,2820,2790,82094
|
|
20241106,142900,89962979250,2800,2800,2810,2790,25739
|
|
20241106,142800,89890957130,2800,2775,2805,2770,40562
|
|
20241106,142700,89777784370,2770,2800,2805,2770,118901
|
|
20241106,142600,89446321060,2805,2810,2810,2800,39198
|
|
20241106,142500,89336349710,2810,2810,2815,2800,26250
|
|
20241106,142400,89262598535,2810,2810,2820,2800,42485
|
|
20241106,142300,89143265825,2810,2785,2815,2785,71164
|
|
20241106,142200,88944133320,2775,2805,2810,2765,188050
|
|
20241106,142100,88420433780,2810,2815,2815,2800,52202
|
|
20241106,142000,88273914655,2815,2815,2820,2800,78669
|
|
20241106,141900,88052901925,2820,2830,2835,2820,47901
|
|
20241106,141800,87917665870,2830,2835,2840,2820,53023
|
|
20241106,141700,87767695790,2840,2835,2845,2820,58245
|
|
20241106,141600,87602341955,2835,2820,2835,2815,28453
|
|
20241106,141500,87522005180,2825,2830,2835,2815,40363
|
|
20241106,141400,87408063570,2830,2830,2840,2825,62477
|
|
20241106,141300,87231116235,2830,2815,2830,2810,33322
|
|
20241106,141200,87137216725,2820,2835,2835,2810,53402
|
|
20241106,141100,86986756905,2830,2840,2845,2825,50644
|
|
20241106,141000,86843293040,2845,2855,2855,2835,56409
|
|
20241106,140900,86682774925,2850,2835,2855,2835,68975
|
|
20241106,140800,86486407130,2835,2835,2840,2820,25922
|
|
20241106,140700,86412950645,2835,2815,2835,2815,48528
|
|
20241106,140600,86275855860,2815,2850,2850,2810,108654
|
|
20241106,140500,85968209525,2850,2835,2850,2825,115531
|
|
20241106,140400,85639944430,2835,2825,2845,2820,147773
|
|
20241106,140300,85220931640,2830,2820,2830,2815,30132
|
|
20241106,140200,85135838060,2825,2815,2825,2815,28186
|
|
20241106,140100,85056424070,2815,2835,2835,2815,34017
|
|
20241106,140000,84960408495,2820,2830,2840,2820,49852
|
|
20241106,135900,84819306010,2835,2830,2845,2820,106797
|
|
20241106,135800,84516678555,2830,2825,2830,2820,19291
|
|
20241106,135700,84462216485,2825,2810,2830,2810,52976
|
|
20241106,135600,84312581030,2810,2820,2830,2805,65273
|
|
20241106,135500,84128757595,2820,2800,2825,2800,96377
|
|
20241106,135400,83857582215,2800,2785,2815,2780,98686
|
|
20241106,135300,83581514455,2780,2745,2795,2740,100948
|
|
20241106,135200,83302212660,2750,2745,2765,2740,179582
|
|
20241106,135100,82808987865,2745,2790,2825,2745,266666
|
|
20241106,135000,82069834355,2775,2850,2850,2765,304617
|
|
20241106,134900,81215066550,2850,2855,2860,2845,46668
|
|
20241106,134800,81082009715,2850,2845,2855,2840,72055
|
|
20241106,134700,80876883555,2850,2830,2850,2830,63971
|
|
20241106,134600,80695315745,2830,2815,2835,2815,59572
|
|
20241106,134500,80526983190,2820,2820,2830,2810,56247
|
|
20241106,134400,80368328585,2820,2800,2825,2800,122033
|
|
20241106,134300,80025717150,2810,2835,2835,2800,180153
|
|
20241106,134200,79518482975,2830,2835,2835,2825,64744
|
|
20241106,134100,79335284575,2835,2855,2855,2815,203460
|
|
20241106,134000,78758804120,2855,2860,2865,2850,104745
|
|
20241106,133900,78459854420,2860,2875,2885,2860,54976
|
|
20241106,133800,78302066555,2875,2870,2880,2860,74424
|
|
20241106,133700,78088621995,2875,2880,2880,2870,63985
|
|
20241106,133600,77904674150,2880,2890,2890,2875,115748
|
|
20241106,133500,77570767085,2890,2885,2890,2875,45773
|
|
20241106,133400,77438630160,2880,2875,2880,2870,64176
|
|
20241106,133300,77254272270,2870,2885,2890,2865,79264
|
|
20241106,133200,77026271040,2885,2895,2905,2880,77180
|
|
20241106,133100,76803394660,2905,2915,2920,2895,207601
|
|
20241106,133000,76199787355,2920,2905,2935,2900,483177
|
|
20241106,132900,74787691790,2905,2895,2910,2890,333816
|
|
20241106,132800,73818721050,2895,2875,2895,2870,174525
|
|
20241106,132700,73315312500,2875,2860,2880,2855,111549
|
|
20241106,132600,72995032260,2860,2855,2865,2845,81350
|
|
20241106,132500,72762539090,2855,2845,2860,2815,153390
|
|
20241106,132400,72327467770,2845,2855,2860,2830,80907
|
|
20241106,132300,72097218565,2860,2870,2875,2850,74501
|
|
20241106,132200,71884164545,2870,2865,2885,2860,122949
|
|
20241106,132100,71530554660,2865,2845,2890,2845,193995
|
|
20241106,132000,70973028720,2850,2850,2855,2830,154704
|
|
20241106,131900,70533063905,2850,2840,2855,2830,64866
|
|
20241106,131800,70348590075,2835,2850,2860,2830,211549
|
|
20241106,131700,69746619040,2850,2860,2860,2835,114951
|
|
20241106,131600,69419446930,2860,2820,2860,2820,171008
|
|
20241106,131500,68932951785,2825,2835,2840,2815,118485
|
|
20241106,131400,68598264130,2835,2830,2840,2825,95668
|
|
20241106,131300,68327248990,2835,2810,2835,2805,80257
|
|
20241106,131200,68100595230,2810,2810,2815,2795,44781
|
|
20241106,131100,67974982270,2805,2820,2825,2795,82569
|
|
20241106,131000,67742653460,2815,2790,2820,2790,64593
|
|
20241106,130900,67561304815,2790,2780,2795,2780,66443
|
|
20241106,130800,67376071515,2785,2775,2795,2770,52766
|
|
20241106,130700,67229267285,2775,2750,2785,2740,71237
|
|
20241106,130600,67032532655,2750,2765,2770,2730,177907
|
|
20241106,130500,66542990305,2765,2785,2790,2765,74046
|
|
20241106,130400,66337460150,2785,2785,2795,2775,102172
|
|
20241106,130300,66053006795,2785,2790,2795,2785,58007
|
|
20241106,130200,65891226265,2795,2810,2810,2790,50816
|
|
20241106,130100,65748924230,2810,2810,2815,2805,36687
|
|
20241106,130000,65645837745,2810,2815,2815,2805,88434
|
|
20241106,125900,65397537935,2810,2810,2815,2805,24927
|
|
20241106,125800,65327472545,2805,2800,2810,2795,30700
|
|
20241106,125700,65241390295,2795,2805,2805,2790,73584
|
|
20241106,125600,65035489255,2800,2800,2810,2795,52029
|
|
20241106,125500,64889711890,2800,2825,2830,2800,41793
|
|
20241106,125400,64771951795,2830,2815,2835,2815,94431
|
|
20241106,125300,64504975110,2815,2790,2815,2780,61312
|
|
20241106,125200,64333492865,2785,2800,2810,2785,67407
|
|
20241106,125100,64145277190,2800,2805,2805,2795,41472
|
|
20241106,125000,64029198150,2805,2795,2815,2790,69309
|
|
20241106,124900,63835115370,2790,2820,2825,2790,124982
|
|
20241106,124800,63484725365,2820,2820,2825,2795,92347
|
|
20241106,124700,63225498540,2825,2845,2845,2815,74085
|
|
20241106,124600,63015513605,2840,2810,2855,2810,179971
|
|
20241106,124500,62504454495,2815,2770,2815,2760,235110
|
|
20241106,124400,61849575650,2775,2840,2840,2770,378491
|
|
20241106,124300,60786911445,2840,2825,2840,2825,66041
|
|
20241106,124200,60599924300,2825,2840,2850,2825,105438
|
|
20241106,124100,60301267345,2845,2835,2850,2830,82859
|
|
20241106,124000,60066078255,2840,2855,2860,2835,175962
|
|
20241106,123900,59565301505,2855,2870,2880,2850,138615
|
|
20241106,123800,59169005930,2875,2875,2890,2860,147207
|
|
20241106,123700,58746372600,2870,2915,2925,2855,287598
|
|
20241106,123600,57914440565,2920,2915,2930,2910,293579
|
|
20241106,123500,57056554825,2915,2910,2930,2900,401938
|
|
20241106,123400,55883550185,2910,2855,2920,2850,465094
|
|
20241106,123300,54537789555,2855,2835,2855,2810,276971
|
|
20241106,123200,53754237435,2835,2840,2840,2825,119607
|
|
20241106,123100,53415386965,2840,2840,2860,2830,237836
|
|
20241106,123000,52738336685,2845,2875,2880,2830,265328
|
|
20241106,122900,51982584430,2880,2870,2880,2865,144300
|
|
20241106,122800,51568155670,2870,2875,2895,2865,161234
|
|
20241106,122700,51104445815,2885,2905,2905,2875,169868
|
|
20241106,122600,50613843320,2905,2905,2915,2900,220678
|
|
20241106,122500,49972562645,2910,2900,2915,2895,375504
|
|
20241106,122400,48881648560,2900,2890,2900,2875,341078
|
|
20241106,122300,47896496270,2885,2845,2890,2840,349924
|
|
20241106,122200,46891122855,2840,2850,2860,2830,220687
|
|
20241106,122100,46262492220,2845,2825,2850,2825,139607
|
|
20241106,122000,45866116035,2825,2810,2830,2805,75781
|
|
20241106,121900,45652536670,2810,2795,2815,2790,49007
|
|
20241106,121800,45515345430,2795,2810,2820,2790,100820
|
|
20241106,121700,45232731700,2810,2830,2835,2810,119796
|
|
20241106,121600,44894483265,2830,2830,2835,2820,104210
|
|
20241106,121500,44599716500,2830,2820,2835,2815,164594
|
|
20241106,121400,44135098120,2820,2830,2830,2805,80576
|
|
20241106,121300,43908224970,2830,2795,2835,2790,136501
|
|
20241106,121200,43524236040,2795,2800,2805,2790,43043
|
|
20241106,121100,43403877000,2795,2810,2810,2785,147197
|
|
20241106,121000,42992094540,2810,2815,2815,2775,294428
|
|
20241106,120900,42169109605,2815,2830,2830,2815,93561
|
|
20241106,120800,41905380185,2820,2835,2835,2815,133935
|
|
20241106,120700,41527243805,2835,2845,2845,2820,100471
|
|
20241106,120600,41242570160,2840,2860,2865,2840,265392
|
|
20241106,120500,40486375020,2865,2790,2865,2780,419043
|
|
20241106,120400,39300534690,2785,2800,2815,2785,236559
|
|
20241106,120300,38638530985,2800,2830,2835,2800,250077
|
|
20241106,120200,37932614110,2830,2845,2850,2805,197461
|
|
20241106,120100,37373767675,2835,2815,2850,2800,371226
|
|
20241106,120000,36324210130,2815,2820,2825,2795,365174
|
|
20241106,115900,35299019485,2810,2770,2820,2765,448933
|
|
20241106,115800,34045503620,2770,2745,2770,2740,196613
|
|
20241106,115700,33504615800,2750,2730,2750,2725,105696
|
|
20241106,115600,33214748880,2730,2740,2745,2725,88765
|
|
20241106,115500,32971987805,2740,2760,2760,2735,148842
|
|
20241106,115400,32563074175,2755,2745,2760,2725,192097
|
|
20241106,115300,32035347895,2745,2740,2750,2715,205484
|
|
20241106,115200,31474353180,2730,2735,2755,2720,239896
|
|
20241106,115100,30816600965,2735,2685,2765,2675,481413
|
|
20241106,115000,29500927275,2680,2695,2710,2675,176455
|
|
20241106,114900,29025464325,2695,2680,2710,2675,358088
|
|
20241106,114800,28060379270,2685,2650,2685,2650,335737
|
|
20241106,114700,27162750595,2655,2610,2655,2610,220955
|
|
20241106,114600,26578945490,2610,2620,2620,2610,27633
|
|
20241106,114500,26506793270,2615,2620,2625,2615,25812
|
|
20241106,114400,26439247565,2620,2620,2625,2610,27950
|
|
20241106,114300,26366041980,2625,2620,2630,2615,33013
|
|
20241106,114200,26279412480,2620,2610,2625,2610,20403
|
|
20241106,114100,26226018680,2615,2605,2625,2600,41637
|
|
20241106,114000,26117160345,2605,2625,2625,2600,93051
|
|
20241106,113900,25874273855,2625,2625,2645,2605,155490
|
|
20241106,113800,25464945000,2625,2610,2630,2605,84886
|
|
20241106,113700,25242736175,2605,2600,2615,2590,29517
|
|
20241106,113600,25165856055,2600,2600,2600,2590,19310
|
|
20241106,113500,25115746160,2600,2610,2610,2595,25474
|
|
20241106,113400,25049493995,2605,2610,2615,2605,13484
|
|
20241106,113300,25014309810,2615,2620,2620,2610,15710
|
|
20241106,113200,24973225410,2615,2615,2620,2615,6933
|
|
20241106,113100,24955086610,2620,2610,2620,2600,39067
|
|
20241106,113000,24853158290,2615,2610,2615,2610,11037
|
|
20241106,112900,24824325470,2610,2610,2615,2605,12525
|
|
20241106,112800,24791639830,2610,2610,2615,2590,49353
|
|
20241106,112700,24663204945,2615,2630,2630,2610,118107
|
|
20241106,112600,24353580635,2630,2640,2640,2625,75883
|
|
20241106,112500,24153560005,2640,2630,2640,2625,124043
|
|
20241106,112400,23827435580,2625,2610,2625,2605,83743
|
|
20241106,112300,23608220375,2610,2595,2610,2590,14551
|
|
20241106,112200,23570370155,2590,2600,2615,2585,38896
|
|
20241106,112100,23469239000,2605,2615,2615,2600,35527
|
|
20241106,112000,23376530690,2615,2605,2620,2605,47940
|
|
20241106,111900,23251277075,2605,2620,2625,2600,76785
|
|
20241106,111800,23050673830,2615,2590,2620,2590,90033
|
|
20241106,111700,22815547160,2590,2585,2595,2585,30330
|
|
20241106,111600,22736939950,2585,2595,2595,2575,62168
|
|
20241106,111500,22576453370,2585,2585,2620,2580,146194
|
|
20241106,111400,22195905565,2580,2580,2580,2575,27649
|
|
20241106,111300,22124584420,2580,2570,2585,2570,45453
|
|
20241106,111200,22007426040,2570,2570,2575,2570,19074
|
|
20241106,111100,21958404150,2575,2580,2580,2570,6074
|
|
20241106,111000,21942763085,2580,2570,2580,2570,20876
|
|
20241106,110900,21888936320,2575,2575,2575,2570,2696
|
|
20241106,110800,21881996435,2575,2555,2575,2555,10573
|
|
20241106,110700,21854828380,2555,2560,2560,2555,28963
|
|
20241106,110600,21780799295,2560,2560,2565,2555,10812
|
|
20241106,110500,21753132510,2560,2570,2570,2560,13851
|
|
20241106,110400,21717627440,2570,2570,2570,2565,7223
|
|
20241106,110300,21699081655,2570,2565,2570,2565,10773
|
|
20241106,110200,21671426940,2570,2560,2570,2560,5657
|
|
20241106,110100,21656914115,2560,2570,2570,2560,36820
|
|
20241106,110000,21562554650,2570,2580,2580,2570,36036
|
|
20241106,105900,21469794770,2575,2560,2575,2560,20517
|
|
20241106,105800,21417046510,2560,2555,2565,2555,12346
|
|
20241106,105700,21385436070,2560,2555,2565,2550,40374
|
|
20241106,105600,21282232785,2555,2565,2565,2555,3944
|
|
20241106,105500,21272148190,2565,2570,2570,2555,10739
|
|
20241106,105400,21244612675,2570,2555,2575,2555,47172
|
|
20241106,105300,21123821405,2560,2550,2560,2550,7050
|
|
20241106,105200,21105819290,2555,2550,2560,2550,11832
|
|
20241106,105100,21075643140,2550,2560,2560,2550,14017
|
|
20241106,105000,21039893095,2550,2560,2565,2550,13701
|
|
20241106,104900,21004894095,2560,2565,2575,2560,44196
|
|
20241106,104800,20891307710,2550,2550,2565,2545,18986
|
|
20241106,104700,20842811690,2550,2555,2560,2550,20416
|
|
20241106,104600,20790610775,2555,2555,2565,2550,20215
|
|
20241106,104500,20738884375,2555,2545,2555,2535,20972
|
|
20241106,104400,20685558120,2545,2545,2550,2540,15271
|
|
20241106,104300,20646688535,2545,2560,2560,2545,15242
|
|
20241106,104200,20607767665,2560,2565,2565,2555,8321
|
|
20241106,104100,20586464340,2565,2555,2565,2555,14965
|
|
20241106,104000,20548198150,2550,2540,2560,2540,16073
|
|
20241106,103900,20507167195,2550,2555,2560,2540,41690
|
|
20241106,103800,20400899665,2560,2565,2575,2550,25152
|
|
20241106,103700,20336499435,2570,2555,2575,2555,64173
|
|
20241106,103600,20171918920,2560,2575,2600,2555,67357
|
|
20241106,103500,19998569310,2575,2610,2615,2575,182550
|
|
20241106,103400,19523943075,2610,2565,2610,2560,139398
|
|
20241106,103300,19163383340,2560,2550,2560,2545,32241
|
|
20241106,103200,19080979630,2545,2545,2560,2540,44758
|
|
20241106,103100,18966883105,2545,2555,2560,2540,28960
|
|
20241106,103000,18893070310,2555,2555,2560,2550,29200
|
|
20241106,102900,18818436280,2555,2555,2570,2555,97646
|
|
20241106,102800,18568376995,2555,2530,2555,2520,88871
|
|
20241106,102700,18342602755,2530,2510,2530,2505,26482
|
|
20241106,102600,18275913680,2515,2510,2525,2505,28464
|
|
20241106,102500,18204356960,2510,2505,2515,2500,26577
|
|
20241106,102400,18137696255,2510,2505,2535,2500,42249
|
|
20241106,102300,18031486355,2500,2495,2505,2490,25799
|
|
20241106,102200,17967083795,2495,2505,2510,2490,48857
|
|
20241106,102100,17845015020,2505,2500,2505,2490,37134
|
|
20241106,102000,17752252165,2500,2505,2515,2490,69331
|
|
20241106,101900,17578864095,2505,2490,2510,2490,85032
|
|
20241106,101800,17366617510,2495,2490,2510,2485,137221
|
|
20241106,101700,17024438195,2495,2520,2525,2480,182723
|
|
20241106,101600,16566657785,2520,2550,2550,2520,84181
|
|
20241106,101500,16353285950,2550,2550,2555,2540,90138
|
|
20241106,101400,16123764405,2550,2555,2560,2545,49538
|
|
20241106,101300,15997390570,2555,2565,2570,2550,72406
|
|
20241106,101200,15812219675,2565,2565,2580,2565,23630
|
|
20241106,101100,15751498180,2570,2580,2585,2565,29684
|
|
20241106,101000,15675172670,2580,2590,2595,2570,31549
|
|
20241106,100900,15593618350,2585,2575,2590,2570,29590
|
|
20241106,100800,15517298315,2575,2580,2595,2565,93524
|
|
20241106,100700,15276516385,2580,2595,2600,2580,16960
|
|
20241106,100600,15232634325,2600,2580,2605,2580,33727
|
|
20241106,100500,15145147235,2580,2585,2595,2580,41219
|
|
20241106,100400,15038495660,2585,2560,2585,2545,64131
|
|
20241106,100300,14874220005,2560,2590,2600,2540,102556
|
|
20241106,100200,14611118995,2590,2615,2630,2585,59754
|
|
20241106,100100,14455802735,2620,2600,2640,2595,74729
|
|
20241106,100000,14259966950,2605,2590,2605,2585,64372
|
|
20241106,095900,14092728695,2595,2580,2605,2570,79832
|
|
20241106,095800,13886014760,2580,2590,2605,2555,209101
|
|
20241106,095700,13345948370,2595,2640,2640,2580,236731
|
|
20241106,095600,12727063745,2640,2645,2645,2630,40628
|
|
20241106,095500,12619917685,2635,2630,2650,2620,41957
|
|
20241106,095400,12509298715,2630,2645,2650,2620,102398
|
|
20241106,095300,12239715340,2645,2650,2655,2640,29664
|
|
20241106,095200,12161136405,2640,2645,2655,2635,78372
|
|
20241106,095100,11953920900,2650,2635,2655,2635,98656
|
|
20241106,095000,11693266360,2635,2650,2675,2635,234896
|
|
20241106,094900,11069604390,2650,2670,2670,2640,145440
|
|
20241106,094800,10682117675,2670,2670,2670,2670,0
|
|
20241106,094700,10682117675,2670,2665,2670,2660,91996
|
|
20241106,094600,10436566870,2665,2645,2665,2635,182694
|
|
20241106,094500,9951800805,2635,2660,2665,2635,90198
|
|
20241106,094400,9712703195,2660,2650,2665,2645,132411
|
|
20241106,094300,9360842985,2645,2625,2670,2615,239637
|
|
20241106,094200,8726183805,2620,2585,2620,2585,193776
|
|
20241106,094100,8220895620,2585,2585,2595,2580,38885
|
|
20241106,094000,8120223020,2585,2590,2600,2580,59375
|
|
20241106,093900,7966442010,2590,2595,2600,2585,30630
|
|
20241106,093800,7886996910,2595,2615,2615,2585,29411
|
|
20241106,093700,7810516320,2615,2580,2615,2580,234577
|
|
20241106,093600,7200356385,2580,2575,2590,2570,50320
|
|
20241106,093500,7070432640,2575,2600,2600,2570,59587
|
|
20241106,093400,6916717620,2595,2570,2605,2570,74000
|
|
20241106,093300,6724745020,2570,2595,2605,2565,157314
|
|
20241106,093200,6317240100,2600,2565,2600,2565,117468
|
|
20241106,093100,6013054815,2565,2600,2600,2565,96196
|
|
20241106,093000,5764250190,2580,2600,2615,2565,178577
|
|
20241106,092900,5301106160,2600,2545,2620,2545,375812
|
|
20241106,092800,4329056680,2555,2545,2555,2535,99367
|
|
20241106,092700,4076285910,2550,2535,2555,2520,68476
|
|
20241106,092600,3902019215,2520,2550,2560,2520,147675
|
|
20241106,092500,3526295490,2550,2535,2550,2515,175648
|
|
20241106,092400,3081039295,2535,2445,2540,2445,240860
|
|
20241106,092300,2476866275,2455,2455,2455,2440,22219
|
|
20241106,092200,2422514945,2455,2465,2465,2450,27617
|
|
20241106,092100,2354676170,2460,2465,2475,2460,58193
|
|
20241106,092000,2211221015,2465,2460,2470,2455,35410
|
|
20241106,091900,2123953860,2465,2455,2465,2450,54562
|
|
20241106,091800,1989957700,2455,2445,2455,2445,20409
|
|
20241106,091700,1939960030,2445,2440,2450,2435,12580
|
|
20241106,091600,1909262295,2445,2415,2445,2415,50756
|
|
20241106,091500,1785746925,2420,2420,2420,2410,3674
|
|
20241106,091400,1776870620,2420,2410,2420,2405,7187
|
|
20241106,091300,1759541565,2410,2410,2410,2400,8639
|
|
20241106,091200,1738764730,2405,2410,2410,2405,14202
|
|
20241106,091100,1704587835,2410,2420,2430,2410,23337
|
|
20241106,091000,1648145610,2420,2415,2420,2410,5705
|
|
20241106,090900,1634367750,2410,2420,2425,2410,16311
|
|
20241106,090800,1594968265,2415,2405,2430,2405,108576
|
|
20241106,090700,1331942070,2410,2405,2410,2405,27869
|
|
20241106,090600,1264827470,2405,2395,2405,2390,14607
|
|
20241106,090500,1229826825,2390,2385,2390,2380,20922
|
|
20241106,090400,1179904335,2385,2385,2390,2370,26373
|
|
20241106,090300,1117088370,2375,2355,2395,2350,137036
|
|
20241106,090200,793949715,2350,2380,2390,2350,114954
|
|
20241106,090100,522307630,2380,2385,2405,2380,61042
|
|
20241106,090000,376581315,2370,2430,2435,2370,152705
|