712 lines
37 KiB
CSV
712 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,204900,223386922105,3435,3435,3435,3435,395982
|
|
20241107,204800,223386922105,3435,3435,3435,3435,0
|
|
20241107,204700,223386922105,3435,3435,3435,3435,0
|
|
20241107,204600,223386922105,3435,3435,3435,3435,0
|
|
20241107,204500,223386922105,3435,3435,3435,3435,0
|
|
20241107,204400,223386922105,3435,3435,3435,3435,0
|
|
20241107,204300,223386922105,3435,3435,3435,3435,0
|
|
20241107,204200,223386922105,3435,3435,3435,3435,0
|
|
20241107,204100,223386922105,3435,3435,3435,3435,0
|
|
20241107,204000,223386922105,3435,3435,3435,3435,0
|
|
20241107,203900,223386922105,3435,3435,3435,3435,0
|
|
20241107,203800,223386922105,3435,3435,3435,3435,0
|
|
20241107,203700,223386922105,3435,3435,3435,3435,0
|
|
20241107,203600,223386922105,3435,3435,3435,3435,0
|
|
20241107,203500,223386922105,3435,3435,3435,3435,0
|
|
20241107,203400,223386922105,3435,3435,3435,3435,0
|
|
20241107,203300,223386922105,3435,3435,3435,3435,0
|
|
20241107,203200,223386922105,3435,3435,3435,3435,0
|
|
20241107,203100,223386922105,3435,3435,3435,3435,0
|
|
20241107,203000,223386922105,3435,3435,3435,3435,0
|
|
20241107,202900,223386922105,3435,3435,3435,3435,0
|
|
20241107,202800,223386922105,3435,3435,3435,3435,0
|
|
20241107,202700,223386922105,3435,3435,3435,3435,0
|
|
20241107,202600,223386922105,3435,3435,3435,3435,0
|
|
20241107,202500,223386922105,3435,3435,3435,3435,0
|
|
20241107,202400,223386922105,3435,3435,3435,3435,0
|
|
20241107,202300,223386922105,3435,3435,3435,3435,0
|
|
20241107,202200,223386922105,3435,3435,3435,3435,0
|
|
20241107,202100,223386922105,3435,3435,3435,3435,0
|
|
20241107,202000,223386922105,3435,3435,3435,3435,0
|
|
20241107,201900,223386922105,3435,3435,3435,3435,395982
|
|
20241107,201800,223386922105,3435,3435,3435,3435,0
|
|
20241107,201700,223386922105,3435,3435,3435,3435,0
|
|
20241107,201600,223386922105,3435,3435,3435,3435,0
|
|
20241107,201500,223386922105,3435,3435,3435,3435,0
|
|
20241107,201400,223386922105,3435,3435,3435,3435,0
|
|
20241107,201300,223386922105,3435,3435,3435,3435,0
|
|
20241107,201200,223386922105,3435,3435,3435,3435,0
|
|
20241107,201100,223386922105,3435,3435,3435,3435,0
|
|
20241107,201000,223386922105,3435,3435,3435,3435,0
|
|
20241107,200900,223386922105,3435,3435,3435,3435,0
|
|
20241107,200800,223386922105,3435,3435,3435,3435,0
|
|
20241107,200700,223386922105,3435,3435,3435,3435,0
|
|
20241107,200600,223386922105,3435,3435,3435,3435,0
|
|
20241107,200500,223386922105,3435,3435,3435,3435,0
|
|
20241107,200400,223386922105,3435,3435,3435,3435,0
|
|
20241107,200300,223386922105,3435,3435,3435,3435,0
|
|
20241107,200200,223386922105,3435,3435,3435,3435,0
|
|
20241107,200100,223386922105,3435,3435,3435,3435,0
|
|
20241107,200000,223386922105,3435,3435,3435,3435,0
|
|
20241107,195900,223386922105,3435,3435,3435,3435,0
|
|
20241107,195800,223386922105,3435,3435,3435,3435,0
|
|
20241107,195700,223386922105,3435,3435,3435,3435,0
|
|
20241107,195600,223386922105,3435,3435,3435,3435,0
|
|
20241107,195500,223386922105,3435,3435,3435,3435,0
|
|
20241107,195400,223386922105,3435,3435,3435,3435,0
|
|
20241107,195300,223386922105,3435,3435,3435,3435,0
|
|
20241107,195200,223386922105,3435,3435,3435,3435,0
|
|
20241107,195100,223386922105,3435,3435,3435,3435,0
|
|
20241107,195000,223386922105,3435,3435,3435,3435,0
|
|
20241107,194900,223386922105,3435,3435,3435,3435,395982
|
|
20241107,194800,223386922105,3435,3435,3435,3435,0
|
|
20241107,194700,223386922105,3435,3435,3435,3435,0
|
|
20241107,194600,223386922105,3435,3435,3435,3435,0
|
|
20241107,194500,223386922105,3435,3435,3435,3435,0
|
|
20241107,194400,223386922105,3435,3435,3435,3435,0
|
|
20241107,194300,223386922105,3435,3435,3435,3435,0
|
|
20241107,194200,223386922105,3435,3435,3435,3435,0
|
|
20241107,194100,223386922105,3435,3435,3435,3435,0
|
|
20241107,194000,223386922105,3435,3435,3435,3435,0
|
|
20241107,193900,223386922105,3435,3435,3435,3435,0
|
|
20241107,193800,223386922105,3435,3435,3435,3435,0
|
|
20241107,193700,223386922105,3435,3435,3435,3435,0
|
|
20241107,193600,223386922105,3435,3435,3435,3435,0
|
|
20241107,193500,223386922105,3435,3435,3435,3435,0
|
|
20241107,193400,223386922105,3435,3435,3435,3435,0
|
|
20241107,193300,223386922105,3435,3435,3435,3435,0
|
|
20241107,193200,223386922105,3435,3435,3435,3435,0
|
|
20241107,193100,223386922105,3435,3435,3435,3435,0
|
|
20241107,193000,223386922105,3435,3435,3435,3435,0
|
|
20241107,192900,223386922105,3435,3435,3435,3435,0
|
|
20241107,192800,223386922105,3435,3435,3435,3435,0
|
|
20241107,192700,223386922105,3435,3435,3435,3435,0
|
|
20241107,192600,223386922105,3435,3435,3435,3435,0
|
|
20241107,192500,223386922105,3435,3435,3435,3435,0
|
|
20241107,192400,223386922105,3435,3435,3435,3435,0
|
|
20241107,192300,223386922105,3435,3435,3435,3435,0
|
|
20241107,192200,223386922105,3435,3435,3435,3435,0
|
|
20241107,192100,223386922105,3435,3435,3435,3435,0
|
|
20241107,192000,223386922105,3435,3435,3435,3435,0
|
|
20241107,191900,223386922105,3435,3435,3435,3435,395982
|
|
20241107,191800,223386922105,3435,3435,3435,3435,0
|
|
20241107,191700,223386922105,3435,3435,3435,3435,0
|
|
20241107,191600,223386922105,3435,3435,3435,3435,0
|
|
20241107,191500,223386922105,3435,3435,3435,3435,0
|
|
20241107,191400,223386922105,3435,3435,3435,3435,0
|
|
20241107,191300,223386922105,3435,3435,3435,3435,0
|
|
20241107,191200,223386922105,3435,3435,3435,3435,0
|
|
20241107,191100,223386922105,3435,3435,3435,3435,0
|
|
20241107,191000,223386922105,3435,3435,3435,3435,0
|
|
20241107,190900,223386922105,3435,3435,3435,3435,0
|
|
20241107,190800,223386922105,3435,3435,3435,3435,0
|
|
20241107,190700,223386922105,3435,3435,3435,3435,0
|
|
20241107,190600,223386922105,3435,3435,3435,3435,0
|
|
20241107,190500,223386922105,3435,3435,3435,3435,0
|
|
20241107,190400,223386922105,3435,3435,3435,3435,0
|
|
20241107,190300,223386922105,3435,3435,3435,3435,0
|
|
20241107,190200,223386922105,3435,3435,3435,3435,0
|
|
20241107,190100,223386922105,3435,3435,3435,3435,0
|
|
20241107,190000,223386922105,3435,3435,3435,3435,0
|
|
20241107,185900,223386922105,3435,3435,3435,3435,0
|
|
20241107,185800,223386922105,3435,3435,3435,3435,0
|
|
20241107,185700,223386922105,3435,3435,3435,3435,0
|
|
20241107,185600,223386922105,3435,3435,3435,3435,0
|
|
20241107,185500,223386922105,3435,3435,3435,3435,0
|
|
20241107,185400,223386922105,3435,3435,3435,3435,0
|
|
20241107,185300,223386922105,3435,3435,3435,3435,0
|
|
20241107,185200,223386922105,3435,3435,3435,3435,0
|
|
20241107,185100,223386922105,3435,3435,3435,3435,0
|
|
20241107,185000,223386922105,3435,3435,3435,3435,0
|
|
20241107,184900,223386922105,3435,3435,3435,3435,395982
|
|
20241107,184800,223386922105,3435,3435,3435,3435,0
|
|
20241107,184700,223386922105,3435,3435,3435,3435,0
|
|
20241107,184600,223386922105,3435,3435,3435,3435,0
|
|
20241107,184500,223386922105,3435,3435,3435,3435,0
|
|
20241107,184400,223386922105,3435,3435,3435,3435,0
|
|
20241107,184300,223386922105,3435,3435,3435,3435,0
|
|
20241107,184200,223386922105,3435,3435,3435,3435,0
|
|
20241107,184100,223386922105,3435,3435,3435,3435,0
|
|
20241107,184000,223386922105,3435,3435,3435,3435,0
|
|
20241107,183900,223386922105,3435,3435,3435,3435,0
|
|
20241107,183800,223386922105,3435,3435,3435,3435,0
|
|
20241107,183700,223386922105,3435,3435,3435,3435,0
|
|
20241107,183600,223386922105,3435,3435,3435,3435,0
|
|
20241107,183500,223386922105,3435,3435,3435,3435,0
|
|
20241107,183400,223386922105,3435,3435,3435,3435,0
|
|
20241107,183300,223386922105,3435,3435,3435,3435,0
|
|
20241107,183200,223386922105,3435,3435,3435,3435,0
|
|
20241107,183100,223386922105,3435,3435,3435,3435,0
|
|
20241107,183000,223386922105,3435,3435,3435,3435,0
|
|
20241107,182900,223386922105,3435,3435,3435,3435,0
|
|
20241107,182800,223386922105,3435,3435,3435,3435,0
|
|
20241107,182700,223386922105,3435,3435,3435,3435,0
|
|
20241107,182600,223386922105,3435,3435,3435,3435,0
|
|
20241107,182500,223386922105,3435,3435,3435,3435,0
|
|
20241107,182400,223386922105,3435,3435,3435,3435,0
|
|
20241107,182300,223386922105,3435,3435,3435,3435,0
|
|
20241107,182200,223386922105,3435,3435,3435,3435,0
|
|
20241107,182100,223386922105,3435,3435,3435,3435,0
|
|
20241107,182000,223386922105,3435,3435,3435,3435,0
|
|
20241107,181900,223386922105,3435,3435,3435,3435,395982
|
|
20241107,181800,223386922105,3435,3435,3435,3435,0
|
|
20241107,181700,223386922105,3435,3435,3435,3435,0
|
|
20241107,181600,223386922105,3435,3435,3435,3435,0
|
|
20241107,181500,223386922105,3435,3435,3435,3435,0
|
|
20241107,181400,223386922105,3435,3435,3435,3435,0
|
|
20241107,181300,223386922105,3435,3435,3435,3435,0
|
|
20241107,181200,223386922105,3435,3435,3435,3435,0
|
|
20241107,181100,223386922105,3435,3435,3435,3435,0
|
|
20241107,181000,223386922105,3435,3435,3435,3435,0
|
|
20241107,180900,223386922105,3435,3435,3435,3435,0
|
|
20241107,180800,223386922105,3435,3435,3435,3435,0
|
|
20241107,180700,223386922105,3435,3435,3435,3435,0
|
|
20241107,180600,223386922105,3435,3435,3435,3435,0
|
|
20241107,180500,223386922105,3435,3435,3435,3435,0
|
|
20241107,180400,223386922105,3435,3435,3435,3435,0
|
|
20241107,180300,223386922105,3435,3435,3435,3435,0
|
|
20241107,180200,223386922105,3435,3435,3435,3435,0
|
|
20241107,180100,223386922105,3435,3435,3435,3435,0
|
|
20241107,180000,223386922105,3435,3435,3435,3435,0
|
|
20241107,175900,223386922105,3435,3435,3435,3435,0
|
|
20241107,175800,223386922105,3435,3435,3435,3435,0
|
|
20241107,175700,223386922105,3435,3435,3435,3435,0
|
|
20241107,175600,223386922105,3435,3435,3435,3435,0
|
|
20241107,175500,223386922105,3435,3435,3435,3435,0
|
|
20241107,175400,223386922105,3435,3435,3435,3435,0
|
|
20241107,175300,223386922105,3435,3435,3435,3435,0
|
|
20241107,175200,223386922105,3435,3435,3435,3435,0
|
|
20241107,175100,223386922105,3435,3435,3435,3435,0
|
|
20241107,175000,223386922105,3435,3435,3435,3435,0
|
|
20241107,174900,223386922105,3435,3435,3435,3435,395982
|
|
20241107,174800,223386922105,3435,3435,3435,3435,0
|
|
20241107,174700,223386922105,3435,3435,3435,3435,0
|
|
20241107,174600,223386922105,3435,3435,3435,3435,0
|
|
20241107,174500,223386922105,3435,3435,3435,3435,0
|
|
20241107,174400,223386922105,3435,3435,3435,3435,0
|
|
20241107,174300,223386922105,3435,3435,3435,3435,0
|
|
20241107,174200,223386922105,3435,3435,3435,3435,0
|
|
20241107,174100,223386922105,3435,3435,3435,3435,0
|
|
20241107,174000,223386922105,3435,3435,3435,3435,0
|
|
20241107,173900,223386922105,3435,3435,3435,3435,0
|
|
20241107,173800,223386922105,3435,3435,3435,3435,0
|
|
20241107,173700,223386922105,3435,3435,3435,3435,0
|
|
20241107,173600,223386922105,3435,3435,3435,3435,0
|
|
20241107,173500,223386922105,3435,3435,3435,3435,0
|
|
20241107,173400,223386922105,3435,3435,3435,3435,0
|
|
20241107,173300,223386922105,3435,3435,3435,3435,0
|
|
20241107,173200,223386922105,3435,3435,3435,3435,0
|
|
20241107,173100,223386922105,3435,3435,3435,3435,0
|
|
20241107,173000,223386922105,3435,3435,3435,3435,0
|
|
20241107,172900,223386922105,3435,3435,3435,3435,0
|
|
20241107,172800,223386922105,3435,3435,3435,3435,0
|
|
20241107,172700,223386922105,3435,3435,3435,3435,0
|
|
20241107,172600,223386922105,3435,3435,3435,3435,0
|
|
20241107,172500,223386922105,3435,3435,3435,3435,0
|
|
20241107,172400,223386922105,3435,3435,3435,3435,0
|
|
20241107,172300,223386922105,3435,3435,3435,3435,0
|
|
20241107,172200,223386922105,3435,3435,3435,3435,0
|
|
20241107,172100,223386922105,3435,3435,3435,3435,0
|
|
20241107,172000,223386922105,3435,3435,3435,3435,0
|
|
20241107,171900,223386922105,3435,3435,3435,3435,395982
|
|
20241107,171800,223386922105,3435,3435,3435,3435,0
|
|
20241107,171700,223386922105,3435,3435,3435,3435,0
|
|
20241107,171600,223386922105,3435,3435,3435,3435,0
|
|
20241107,171500,223386922105,3435,3435,3435,3435,0
|
|
20241107,171400,223386922105,3435,3435,3435,3435,0
|
|
20241107,171300,223386922105,3435,3435,3435,3435,0
|
|
20241107,171200,223386922105,3435,3435,3435,3435,0
|
|
20241107,171100,223386922105,3435,3435,3435,3435,0
|
|
20241107,171000,223386922105,3435,3435,3435,3435,0
|
|
20241107,170900,223386922105,3435,3435,3435,3435,0
|
|
20241107,170800,223386922105,3435,3435,3435,3435,0
|
|
20241107,170700,223386922105,3435,3435,3435,3435,0
|
|
20241107,170600,223386922105,3435,3435,3435,3435,0
|
|
20241107,170500,223386922105,3435,3435,3435,3435,0
|
|
20241107,170400,223386922105,3435,3435,3435,3435,0
|
|
20241107,170300,223386922105,3435,3435,3435,3435,0
|
|
20241107,170200,223386922105,3435,3435,3435,3435,0
|
|
20241107,170100,223386922105,3435,3435,3435,3435,0
|
|
20241107,170000,223386922105,3435,3435,3435,3435,0
|
|
20241107,165900,223386922105,3435,3435,3435,3435,0
|
|
20241107,165800,223386922105,3435,3435,3435,3435,0
|
|
20241107,165700,223386922105,3435,3435,3435,3435,0
|
|
20241107,165600,223386922105,3435,3435,3435,3435,0
|
|
20241107,165500,223386922105,3435,3435,3435,3435,0
|
|
20241107,165400,223386922105,3435,3435,3435,3435,0
|
|
20241107,165300,223386922105,3435,3435,3435,3435,0
|
|
20241107,165200,223386922105,3435,3435,3435,3435,0
|
|
20241107,165100,223386922105,3435,3435,3435,3435,0
|
|
20241107,165000,223386922105,3435,3435,3435,3435,0
|
|
20241107,164900,223386922105,3435,3435,3435,3435,395982
|
|
20241107,164800,223386922105,3435,3435,3435,3435,0
|
|
20241107,164700,223386922105,3435,3435,3435,3435,0
|
|
20241107,164600,223386922105,3435,3435,3435,3435,0
|
|
20241107,164500,223386922105,3435,3435,3435,3435,0
|
|
20241107,164400,223386922105,3435,3435,3435,3435,0
|
|
20241107,164300,223386922105,3435,3435,3435,3435,0
|
|
20241107,164200,223386922105,3435,3435,3435,3435,0
|
|
20241107,164100,223386922105,3435,3435,3435,3435,0
|
|
20241107,164000,223386922105,3435,3435,3435,3435,0
|
|
20241107,163900,223386922105,3435,3435,3435,3435,0
|
|
20241107,163800,223386922105,3435,3435,3435,3435,0
|
|
20241107,163700,223386922105,3435,3435,3435,3435,0
|
|
20241107,163600,223386922105,3435,3435,3435,3435,0
|
|
20241107,163500,223386922105,3435,3435,3435,3435,0
|
|
20241107,163400,223386922105,3435,3435,3435,3435,0
|
|
20241107,163300,223386922105,3435,3435,3435,3435,0
|
|
20241107,163200,223386922105,3435,3435,3435,3435,0
|
|
20241107,163100,223386922105,3435,3435,3435,3435,0
|
|
20241107,163000,223386922105,3435,3435,3435,3435,0
|
|
20241107,162900,223386922105,3435,3435,3435,3435,0
|
|
20241107,162800,223386922105,3435,3435,3435,3435,0
|
|
20241107,162700,223386922105,3435,3435,3435,3435,0
|
|
20241107,162600,223386922105,3435,3435,3435,3435,0
|
|
20241107,162500,223386922105,3435,3435,3435,3435,0
|
|
20241107,162400,223386922105,3435,3435,3435,3435,0
|
|
20241107,162300,223386922105,3435,3435,3435,3435,0
|
|
20241107,162200,223386922105,3435,3435,3435,3435,0
|
|
20241107,162100,223386922105,3435,3435,3435,3435,0
|
|
20241107,162000,223386922105,3435,3435,3435,3435,0
|
|
20241107,161900,223386922105,3435,3435,3435,3435,395982
|
|
20241107,161800,223386922105,3435,3435,3435,3435,0
|
|
20241107,161700,223386922105,3435,3435,3435,3435,0
|
|
20241107,161600,223386922105,3435,3435,3435,3435,0
|
|
20241107,161500,223386922105,3435,3435,3435,3435,0
|
|
20241107,161400,223386922105,3435,3435,3435,3435,0
|
|
20241107,161300,223386922105,3435,3435,3435,3435,0
|
|
20241107,161200,223386922105,3435,3435,3435,3435,0
|
|
20241107,161100,223386922105,3435,3435,3435,3435,0
|
|
20241107,161000,223386922105,3435,3435,3435,3435,0
|
|
20241107,160900,223386922105,3435,3435,3435,3435,0
|
|
20241107,160800,223386922105,3435,3435,3435,3435,0
|
|
20241107,160700,223386922105,3435,3435,3435,3435,0
|
|
20241107,160600,223386922105,3435,3435,3435,3435,0
|
|
20241107,160500,223386922105,3435,3435,3435,3435,0
|
|
20241107,160400,223386922105,3435,3435,3435,3435,0
|
|
20241107,160300,223386922105,3435,3435,3435,3435,0
|
|
20241107,160200,223386922105,3435,3435,3435,3435,0
|
|
20241107,160100,223386922105,3435,3435,3435,3435,0
|
|
20241107,160000,223386922105,3435,3435,3435,3435,0
|
|
20241107,155900,223386922105,3435,3435,3435,3435,0
|
|
20241107,155800,223386922105,3435,3435,3435,3435,0
|
|
20241107,155700,223386922105,3435,3435,3435,3435,0
|
|
20241107,155600,223386922105,3435,3435,3435,3435,0
|
|
20241107,155500,223386922105,3435,3435,3435,3435,0
|
|
20241107,155400,223386922105,3435,3435,3435,3435,0
|
|
20241107,155300,223386922105,3435,3435,3435,3435,0
|
|
20241107,155200,223386922105,3435,3435,3435,3435,0
|
|
20241107,155100,223386922105,3435,3435,3435,3435,0
|
|
20241107,155000,223386922105,3435,3435,3435,3435,0
|
|
20241107,154900,223386922105,3435,3435,3435,3435,395982
|
|
20241107,154800,223386922105,3435,3435,3435,3435,0
|
|
20241107,154700,223386922105,3435,3435,3435,3435,0
|
|
20241107,154600,223386922105,3435,3435,3435,3435,0
|
|
20241107,154500,223386922105,3435,3435,3435,3435,0
|
|
20241107,154400,223386922105,3435,3435,3435,3435,0
|
|
20241107,154300,223386922105,3435,3435,3435,3435,0
|
|
20241107,154200,223386922105,3435,3435,3435,3435,0
|
|
20241107,154100,223386922105,3435,3435,3435,3435,0
|
|
20241107,154000,223386922105,3435,3435,3435,3435,0
|
|
20241107,153900,223386922105,3435,3435,3435,3435,0
|
|
20241107,153800,223386922105,3435,3435,3435,3435,0
|
|
20241107,153700,223386922105,3435,3435,3435,3435,0
|
|
20241107,153600,223386922105,3435,3435,3435,3435,0
|
|
20241107,153500,223386922105,3435,3435,3435,3435,0
|
|
20241107,153400,223386922105,3435,3435,3435,3435,0
|
|
20241107,153300,223386922105,3435,3435,3435,3435,0
|
|
20241107,153200,223386922105,3435,3435,3435,3435,0
|
|
20241107,153100,223386922105,3435,3435,3435,3435,0
|
|
20241107,153000,223386922105,3435,3435,3435,3435,395982
|
|
20241107,152900,222026723935,3395,3395,3395,3395,0
|
|
20241107,152800,222026723935,3395,3395,3395,3395,0
|
|
20241107,152700,222026723935,3395,3395,3395,3395,0
|
|
20241107,152600,222026723935,3395,3395,3395,3395,0
|
|
20241107,152500,222026723935,3395,3395,3395,3395,0
|
|
20241107,152400,222026723935,3395,3395,3395,3395,0
|
|
20241107,152300,222026723935,3395,3395,3395,3395,0
|
|
20241107,152200,222026723935,3395,3395,3395,3395,0
|
|
20241107,152100,222026723935,3395,3395,3395,3395,0
|
|
20241107,152000,222026723935,3395,3395,3395,3395,0
|
|
20241107,151900,222026723935,3395,3385,3400,3380,118481
|
|
20241107,151800,221624944035,3390,3395,3405,3380,67964
|
|
20241107,151700,221394236000,3400,3385,3410,3380,202130
|
|
20241107,151600,220707378860,3385,3365,3390,3360,171672
|
|
20241107,151500,220128096890,3365,3385,3385,3365,76242
|
|
20241107,151400,219870935730,3380,3375,3385,3365,117999
|
|
20241107,151300,219472997435,3375,3390,3390,3370,138382
|
|
20241107,151200,219005708220,3390,3395,3400,3380,81452
|
|
20241107,151100,218729572830,3395,3405,3405,3395,33608
|
|
20241107,151000,218615270140,3405,3400,3410,3400,24221
|
|
20241107,150900,218532806140,3405,3395,3410,3395,104201
|
|
20241107,150800,218178516010,3395,3395,3400,3390,33529
|
|
20241107,150700,218064738920,3395,3385,3400,3380,57123
|
|
20241107,150600,217871015745,3390,3410,3410,3390,79689
|
|
20241107,150500,217600247415,3410,3405,3410,3390,42469
|
|
20241107,150400,217455853940,3405,3385,3415,3385,74540
|
|
20241107,150300,217202452645,3385,3410,3410,3385,90259
|
|
20241107,150200,216895775230,3410,3410,3420,3405,31196
|
|
20241107,150100,216789407510,3410,3420,3420,3400,57070
|
|
20241107,150000,216594807075,3420,3420,3420,3415,17555
|
|
20241107,145900,216534809395,3415,3420,3425,3405,65662
|
|
20241107,145800,216310621815,3425,3440,3450,3415,180753
|
|
20241107,145700,215689952770,3445,3420,3445,3415,188049
|
|
20241107,145600,215045120180,3420,3400,3420,3400,91425
|
|
20241107,145500,214733282640,3400,3405,3410,3400,19363
|
|
20241107,145400,214667399170,3405,3405,3410,3400,23291
|
|
20241107,145300,214588097855,3405,3410,3410,3400,41319
|
|
20241107,145200,214447439580,3410,3400,3415,3400,74371
|
|
20241107,145100,214194132005,3395,3395,3400,3385,31288
|
|
20241107,145000,214088036680,3390,3400,3400,3390,15643
|
|
20241107,144900,214034923590,3400,3380,3400,3380,27227
|
|
20241107,144800,213942481725,3375,3365,3395,3360,75473
|
|
20241107,144700,213687793755,3360,3365,3370,3360,46268
|
|
20241107,144600,213532123460,3370,3370,3375,3365,83252
|
|
20241107,144500,213251807075,3375,3380,3380,3370,37460
|
|
20241107,144400,213125421010,3385,3380,3385,3365,68390
|
|
20241107,144300,212894678200,3380,3390,3390,3365,149771
|
|
20241107,144200,212389122750,3385,3390,3395,3385,13991
|
|
20241107,144100,212341703810,3390,3395,3395,3385,28980
|
|
20241107,144000,212243474495,3395,3400,3400,3390,11689
|
|
20241107,143900,212203809295,3400,3385,3400,3385,36186
|
|
20241107,143800,212081179205,3385,3395,3400,3380,98323
|
|
20241107,143700,211748135130,3395,3400,3405,3395,25635
|
|
20241107,143600,211661006685,3400,3400,3415,3400,17312
|
|
20241107,143500,211602070870,3400,3400,3410,3400,11098
|
|
20241107,143400,211564305265,3400,3405,3410,3400,23557
|
|
20241107,143300,211484152190,3405,3405,3415,3400,32854
|
|
20241107,143200,211372195255,3410,3400,3410,3400,11279
|
|
20241107,143100,211333798350,3405,3400,3405,3395,11683
|
|
20241107,143000,211294104185,3400,3400,3410,3395,42700
|
|
20241107,142900,211148904455,3400,3400,3410,3390,19187
|
|
20241107,142800,211083704660,3400,3410,3415,3400,21838
|
|
20241107,142700,211009361310,3410,3415,3420,3405,29025
|
|
20241107,142600,210910267875,3410,3405,3415,3405,18004
|
|
20241107,142500,210848884815,3405,3390,3410,3380,105444
|
|
20241107,142400,210491238845,3395,3395,3400,3390,23492
|
|
20241107,142300,210411483040,3400,3405,3405,3395,14315
|
|
20241107,142200,210362843300,3405,3395,3405,3395,15903
|
|
20241107,142100,210308764930,3395,3420,3420,3395,13068
|
|
20241107,142000,210264294200,3420,3395,3420,3390,67297
|
|
20241107,141900,210035202650,3390,3400,3405,3390,54631
|
|
20241107,141800,209849690005,3400,3410,3410,3395,64344
|
|
20241107,141700,209630786700,3410,3420,3430,3400,92207
|
|
20241107,141600,209316239950,3425,3430,3430,3420,31708
|
|
20241107,141500,209207619585,3420,3440,3445,3420,72292
|
|
20241107,141400,208959253405,3435,3450,3450,3430,54592
|
|
20241107,141300,208771553500,3450,3435,3455,3430,87940
|
|
20241107,141200,208468843615,3435,3435,3440,3425,20291
|
|
20241107,141100,208399234945,3435,3420,3445,3420,95394
|
|
20241107,141000,208071612755,3420,3415,3425,3415,17647
|
|
20241107,140900,208011284655,3420,3415,3425,3410,30613
|
|
20241107,140800,207906671480,3415,3410,3420,3410,24297
|
|
20241107,140700,207823698290,3410,3420,3420,3410,31281
|
|
20241107,140600,207716907750,3425,3415,3425,3405,40132
|
|
20241107,140500,207579640960,3415,3405,3415,3400,23114
|
|
20241107,140400,207500929775,3405,3410,3415,3400,24509
|
|
20241107,140300,207417433170,3410,3420,3425,3400,28160
|
|
20241107,140200,207321307460,3420,3420,3425,3405,16412
|
|
20241107,140100,207265192555,3420,3400,3425,3395,54250
|
|
20241107,140000,207080165940,3405,3400,3410,3385,37721
|
|
20241107,135900,206952073885,3395,3400,3400,3380,118817
|
|
20241107,135800,206549637400,3400,3415,3415,3400,93166
|
|
20241107,135700,206232069845,3415,3415,3420,3410,13726
|
|
20241107,135600,206185193115,3415,3410,3420,3410,9953
|
|
20241107,135500,206151225630,3410,3420,3420,3400,103861
|
|
20241107,135400,205797727835,3410,3420,3425,3410,26461
|
|
20241107,135300,205707378180,3420,3410,3430,3405,31119
|
|
20241107,135200,205601025890,3415,3410,3415,3410,12232
|
|
20241107,135100,205559305715,3415,3415,3415,3410,20221
|
|
20241107,135000,205490314275,3415,3415,3420,3410,14992
|
|
20241107,134900,205439149460,3415,3420,3420,3405,43265
|
|
20241107,134800,205291617040,3420,3425,3430,3415,13137
|
|
20241107,134700,205246712915,3425,3415,3425,3405,39955
|
|
20241107,134600,205110232375,3415,3415,3420,3415,10547
|
|
20241107,134500,205074205810,3415,3425,3425,3415,28680
|
|
20241107,134400,204976147280,3420,3415,3425,3405,51312
|
|
20241107,134300,204801066845,3415,3425,3425,3415,15299
|
|
20241107,134200,204748757355,3420,3430,3435,3420,32487
|
|
20241107,134100,204637470910,3430,3435,3440,3430,22211
|
|
20241107,134000,204561228365,3440,3435,3440,3430,11191
|
|
20241107,133900,204522783640,3435,3435,3450,3430,64580
|
|
20241107,133800,204300653930,3430,3400,3435,3400,52069
|
|
20241107,133700,204122832970,3405,3410,3410,3400,72245
|
|
20241107,133600,203876942420,3405,3425,3430,3405,74495
|
|
20241107,133500,203622577875,3425,3435,3435,3420,46608
|
|
20241107,133400,203462955285,3430,3430,3435,3425,23523
|
|
20241107,133300,203382285000,3425,3435,3450,3425,73688
|
|
20241107,133200,203129236680,3435,3465,3470,3435,94866
|
|
20241107,133100,202801496415,3470,3460,3475,3455,103618
|
|
20241107,133000,202441882620,3470,3475,3475,3455,88255
|
|
20241107,132900,202136094275,3475,3455,3475,3455,96684
|
|
20241107,132800,201801057000,3455,3445,3460,3445,50836
|
|
20241107,132700,201625402565,3455,3460,3470,3435,132460
|
|
20241107,132600,201167598265,3455,3465,3470,3440,134031
|
|
20241107,132500,200703923360,3465,3430,3470,3420,146045
|
|
20241107,132400,200200641865,3430,3425,3435,3425,37858
|
|
20241107,132300,200070741515,3425,3420,3425,3405,35777
|
|
20241107,132200,199948559545,3415,3420,3425,3405,102377
|
|
20241107,132100,199599352910,3420,3425,3430,3415,58967
|
|
20241107,132000,199397679025,3425,3450,3450,3425,98420
|
|
20241107,131900,199059143860,3450,3445,3450,3440,33522
|
|
20241107,131800,198943635850,3440,3440,3450,3435,66517
|
|
20241107,131700,198714479800,3440,3440,3445,3435,26189
|
|
20241107,131600,198624384340,3440,3430,3445,3425,42898
|
|
20241107,131500,198477180945,3425,3425,3430,3425,29548
|
|
20241107,131400,198375937485,3425,3435,3435,3425,27382
|
|
20241107,131300,198281992535,3435,3455,3460,3420,48193
|
|
20241107,131200,198116118010,3445,3445,3450,3420,118164
|
|
20241107,131100,197709820410,3445,3450,3460,3445,80905
|
|
20241107,131000,197430729975,3450,3425,3450,3410,143483
|
|
20241107,130900,196938103430,3430,3445,3445,3425,82283
|
|
20241107,130800,196655720695,3440,3450,3450,3440,78954
|
|
20241107,130700,196383650315,3445,3440,3455,3435,138711
|
|
20241107,130600,195905480890,3435,3435,3445,3420,55805
|
|
20241107,130500,195713878335,3435,3415,3440,3410,108970
|
|
20241107,130400,195340125595,3415,3430,3430,3410,76097
|
|
20241107,130300,195080166990,3430,3455,3460,3415,304239
|
|
20241107,130200,194032870060,3450,3440,3465,3440,301233
|
|
20241107,130100,192992849825,3440,3410,3440,3410,237367
|
|
20241107,130000,192179831120,3415,3410,3415,3400,98717
|
|
20241107,125900,191843644795,3410,3390,3415,3385,113342
|
|
20241107,125800,191458053075,3390,3380,3390,3375,32168
|
|
20241107,125700,191349167385,3380,3375,3385,3365,71055
|
|
20241107,125600,191109462340,3380,3380,3390,3375,63600
|
|
20241107,125500,190894481945,3375,3390,3400,3370,90397
|
|
20241107,125400,190588872040,3395,3390,3405,3375,204494
|
|
20241107,125300,189896063220,3390,3380,3390,3375,114795
|
|
20241107,125200,189507450450,3380,3355,3380,3350,103145
|
|
20241107,125100,189160334525,3355,3345,3355,3330,65768
|
|
20241107,125000,188940287220,3330,3340,3350,3320,108457
|
|
20241107,124900,188579117475,3340,3340,3355,3330,51651
|
|
20241107,124800,188406701250,3345,3340,3350,3325,66588
|
|
20241107,124700,188184393950,3340,3360,3365,3320,186187
|
|
20241107,124600,187563353145,3360,3360,3365,3355,17244
|
|
20241107,124500,187505449905,3365,3360,3365,3355,12837
|
|
20241107,124400,187462299620,3365,3365,3370,3355,22154
|
|
20241107,124300,187387803245,3365,3350,3370,3345,41210
|
|
20241107,124200,187249422770,3350,3360,3360,3345,62486
|
|
20241107,124100,187040076830,3355,3365,3365,3355,28579
|
|
20241107,124000,186944090110,3365,3360,3365,3355,14015
|
|
20241107,123900,186896983710,3360,3370,3375,3350,69291
|
|
20241107,123800,186664170265,3370,3370,3370,3360,18286
|
|
20241107,123700,186602653275,3370,3365,3375,3360,12291
|
|
20241107,123600,186561270775,3370,3385,3385,3365,30852
|
|
20241107,123500,186457117135,3385,3370,3385,3360,30684
|
|
20241107,123400,186353471020,3370,3355,3370,3355,30226
|
|
20241107,123300,186251959305,3360,3360,3360,3355,34372
|
|
20241107,123200,186136588825,3360,3370,3370,3355,34882
|
|
20241107,123100,186019394555,3370,3370,3375,3360,24972
|
|
20241107,123000,185935356290,3370,3390,3390,3360,86288
|
|
20241107,122900,185643843030,3390,3380,3395,3370,45972
|
|
20241107,122800,185488239235,3380,3365,3385,3360,109428
|
|
20241107,122700,185118931780,3365,3365,3365,3350,39782
|
|
20241107,122600,184985276355,3370,3365,3370,3355,22563
|
|
20241107,122500,184909399765,3365,3370,3370,3355,20661
|
|
20241107,122400,184839971620,3365,3355,3375,3340,73837
|
|
20241107,122300,184591927425,3360,3345,3360,3340,63029
|
|
20241107,122200,184380916790,3345,3350,3360,3330,143500
|
|
20241107,122100,183901636295,3340,3360,3360,3340,149622
|
|
20241107,122000,183400886590,3355,3370,3370,3355,38935
|
|
20241107,121900,183270114310,3365,3365,3375,3345,90864
|
|
20241107,121800,182965247085,3365,3375,3380,3365,69147
|
|
20241107,121700,182732304525,3380,3375,3380,3370,20403
|
|
20241107,121600,182663472510,3375,3380,3380,3365,51104
|
|
20241107,121500,182491061560,3380,3365,3380,3360,49230
|
|
20241107,121400,182325297965,3365,3345,3375,3345,68205
|
|
20241107,121300,182096153465,3345,3375,3375,3345,167124
|
|
20241107,121200,181535152625,3370,3395,3400,3370,138649
|
|
20241107,121100,181066711110,3395,3415,3415,3390,40025
|
|
20241107,121000,180930607665,3410,3415,3420,3395,47449
|
|
20241107,120900,180769046950,3415,3430,3430,3400,76833
|
|
20241107,120800,180506478410,3425,3410,3430,3405,73430
|
|
20241107,120700,180255606215,3410,3405,3410,3400,21750
|
|
20241107,120600,180181547595,3405,3410,3410,3400,12224
|
|
20241107,120500,180139916845,3410,3395,3410,3390,34284
|
|
20241107,120400,180023299030,3390,3380,3395,3375,50128
|
|
20241107,120300,179853645510,3380,3400,3400,3370,109211
|
|
20241107,120200,179484136535,3400,3420,3440,3395,215039
|
|
20241107,120100,178748817230,3410,3420,3425,3405,59944
|
|
20241107,120000,178544189565,3420,3415,3435,3405,143727
|
|
20241107,115900,178052372870,3415,3410,3415,3395,64803
|
|
20241107,115800,177831631930,3415,3405,3430,3400,126378
|
|
20241107,115700,177399931190,3405,3400,3405,3395,34222
|
|
20241107,115600,177283532495,3400,3390,3400,3385,32415
|
|
20241107,115500,177173578035,3390,3405,3405,3380,70909
|
|
20241107,115400,176932847275,3405,3390,3405,3385,61846
|
|
20241107,115300,176722950410,3385,3395,3395,3380,35365
|
|
20241107,115200,176603117355,3395,3390,3395,3385,18724
|
|
20241107,115100,176539618755,3390,3400,3405,3375,160692
|
|
20241107,115000,175995100140,3410,3400,3410,3395,35027
|
|
20241107,114900,175875898850,3405,3400,3405,3390,59678
|
|
20241107,114800,175673080900,3405,3425,3425,3400,118767
|
|
20241107,114700,175267851495,3420,3415,3425,3410,158340
|
|
20241107,114600,174726535695,3415,3385,3425,3380,250611
|
|
20241107,114500,173873338800,3385,3375,3385,3370,80395
|
|
20241107,114400,173601955820,3375,3350,3380,3340,195574
|
|
20241107,114300,172945941145,3355,3365,3375,3345,172351
|
|
20241107,114200,172367228040,3370,3365,3385,3360,136130
|
|
20241107,114100,171908564240,3370,3390,3395,3345,391329
|
|
20241107,114000,170591001110,3390,3405,3420,3390,118009
|
|
20241107,113900,170189283430,3410,3395,3415,3395,93524
|
|
20241107,113800,169870922805,3395,3395,3405,3395,85259
|
|
20241107,113700,169581073700,3400,3385,3405,3385,128075
|
|
20241107,113600,169146039975,3385,3385,3395,3380,131120
|
|
20241107,113500,168702046950,3380,3440,3440,3375,601418
|
|
20241107,113400,166657489390,3435,3440,3440,3420,98821
|
|
20241107,113300,166318601920,3440,3440,3450,3430,116546
|
|
20241107,113200,165917688745,3435,3415,3445,3415,143967
|
|
20241107,113100,165423264190,3415,3445,3455,3415,288599
|
|
20241107,113000,164432428000,3445,3480,3480,3445,114112
|
|
20241107,112900,164037215665,3475,3455,3480,3440,123314
|
|
20241107,112800,163609979740,3460,3460,3460,3435,304431
|
|
20241107,112700,162560733540,3460,3480,3480,3450,155327
|
|
20241107,112600,162022961665,3480,3470,3485,3465,92464
|
|
20241107,112500,161701880235,3470,3515,3520,3450,342380
|
|
20241107,112400,160513468135,3520,3555,3560,3505,96780
|
|
20241107,112300,160171352220,3555,3525,3565,3525,136846
|
|
20241107,112200,159685852670,3525,3505,3545,3495,174295
|
|
20241107,112100,159072603495,3505,3485,3510,3470,190259
|
|
20241107,112000,158408754975,3485,3475,3500,3465,208728
|
|
20241107,111900,157681161385,3475,3550,3555,3470,463464
|
|
20241107,111800,156055290110,3550,3570,3575,3550,101472
|
|
20241107,111700,155693797730,3565,3555,3575,3555,72599
|
|
20241107,111600,155435102610,3550,3570,3580,3550,121476
|
|
20241107,111500,155002376140,3560,3590,3590,3560,135458
|
|
20241107,111400,154518081625,3585,3615,3615,3575,92197
|
|
20241107,111300,154187430540,3610,3610,3620,3595,76317
|
|
20241107,111200,153912179510,3600,3610,3620,3595,80940
|
|
20241107,111100,153620132065,3615,3600,3620,3600,98978
|
|
20241107,111000,153262745825,3600,3585,3610,3570,147061
|
|
20241107,110900,152735036950,3585,3625,3630,3585,206289
|
|
20241107,110800,151991958600,3625,3630,3640,3615,195988
|
|
20241107,110700,151280696695,3630,3600,3640,3590,175112
|
|
20241107,110600,150646641110,3600,3625,3630,3585,202620
|
|
20241107,110500,149915552745,3630,3620,3650,3595,473029
|
|
20241107,110400,148197072985,3620,3535,3645,3535,454031
|
|
20241107,110300,146565840340,3535,3530,3540,3515,145522
|
|
20241107,110200,146052557435,3530,3540,3540,3510,358856
|
|
20241107,110100,144788361605,3535,3580,3580,3535,254436
|
|
20241107,110000,143883952595,3580,3575,3580,3565,50849
|
|
20241107,105900,143702299795,3570,3565,3585,3560,110291
|
|
20241107,105800,143308296785,3565,3570,3575,3560,76237
|
|
20241107,105700,143036457980,3565,3590,3590,3560,99073
|
|
20241107,105600,142683065750,3590,3615,3615,3570,182465
|
|
20241107,105500,142026482890,3610,3580,3615,3580,336089
|
|
20241107,105400,140815384840,3580,3565,3580,3560,148469
|
|
20241107,105300,140285377460,3560,3570,3575,3555,123321
|
|
20241107,105200,139846015805,3575,3570,3575,3555,126599
|
|
20241107,105100,139394770240,3570,3570,3585,3555,152155
|
|
20241107,105000,138851964270,3575,3590,3590,3560,302193
|
|
20241107,104900,137771272680,3585,3595,3595,3570,339445
|
|
20241107,104800,136554305250,3600,3620,3625,3590,348362
|
|
20241107,104700,135298613275,3620,3645,3655,3620,169895
|
|
20241107,104600,134680811225,3640,3645,3670,3630,320490
|
|
20241107,104500,133511567135,3645,3670,3670,3620,459523
|
|
20241107,104400,131836613965,3670,3665,3680,3660,228578
|
|
20241107,104300,130997278580,3665,3680,3685,3655,377309
|
|
20241107,104200,129613112140,3680,3650,3690,3640,502622
|
|
20241107,104100,127770183995,3650,3640,3670,3625,717025
|
|
20241107,104000,125153721885,3635,3605,3645,3585,903080
|
|
20241107,103900,121889281500,3615,3615,3615,3615,0
|
|
20241107,103800,121889281500,3615,3615,3615,3615,0
|
|
20241107,103700,121889281500,3615,3550,3615,3545,555159
|
|
20241107,103600,119897057110,3545,3550,3550,3520,236340
|
|
20241107,103500,119061686935,3545,3560,3575,3535,263681
|
|
20241107,103400,118125740470,3565,3585,3595,3555,333976
|
|
20241107,103300,116930139060,3590,3545,3595,3545,259518
|
|
20241107,103200,116002081610,3550,3570,3575,3540,237314
|
|
20241107,103100,115159508410,3575,3560,3590,3535,384484
|
|
20241107,103000,113790673405,3555,3600,3605,3550,443790
|
|
20241107,102900,112206926115,3600,3540,3610,3540,993736
|
|
20241107,102800,108638745645,3540,3555,3565,3530,580543
|
|
20241107,102700,106578379430,3560,3545,3560,3500,734135
|
|
20241107,102600,103983202530,3545,3455,3555,3455,1210529
|
|
20241107,102500,99731328755,3460,3420,3470,3405,662770
|
|
20241107,102400,97448919465,3420,3410,3420,3400,167094
|
|
20241107,102300,96879310985,3410,3375,3420,3365,163146
|
|
20241107,102200,96325109075,3375,3405,3425,3355,248810
|
|
20241107,102100,95480587250,3410,3435,3435,3340,412422
|
|
20241107,102000,94085368990,3435,3390,3445,3385,353196
|
|
20241107,101900,92881173470,3390,3340,3430,3325,673895
|
|
20241107,101800,90592603860,3350,3335,3350,3310,197243
|
|
20241107,101700,89935289640,3340,3370,3370,3325,187262
|
|
20241107,101600,89307891905,3370,3380,3385,3365,143728
|
|
20241107,101500,88823041215,3380,3355,3390,3350,217490
|
|
20241107,101400,88089257205,3350,3360,3360,3330,156213
|
|
20241107,101300,87566100665,3360,3365,3385,3340,311641
|
|
20241107,101200,86515876800,3360,3330,3380,3330,297477
|
|
20241107,101100,85518491765,3330,3335,3355,3300,320591
|
|
20241107,101000,84449088930,3340,3295,3340,3295,278164
|
|
20241107,100900,83526836650,3300,3275,3300,3270,156332
|
|
20241107,100800,83013081475,3275,3270,3290,3265,44507
|
|
20241107,100700,82867158610,3270,3295,3300,3260,200827
|
|
20241107,100600,82206791850,3295,3280,3300,3280,142236
|
|
20241107,100500,81738401625,3280,3260,3290,3255,169807
|
|
20241107,100400,81183046135,3260,3255,3260,3240,82236
|
|
20241107,100300,80915658100,3255,3240,3255,3225,95430
|
|
20241107,100200,80606639220,3240,3220,3255,3220,107652
|
|
20241107,100100,80258200950,3225,3255,3260,3220,139421
|
|
20241107,100000,79806176615,3255,3245,3255,3235,145309
|
|
20241107,095900,79334740675,3245,3220,3255,3215,197565
|
|
20241107,095800,78696507850,3225,3255,3270,3210,458279
|
|
20241107,095700,77212733830,3255,3290,3295,3255,182204
|
|
20241107,095600,76616027220,3295,3330,3330,3280,131770
|
|
20241107,095500,76182324820,3330,3295,3330,3290,252822
|
|
20241107,095400,75345313160,3295,3280,3295,3255,184103
|
|
20241107,095300,74742815495,3285,3265,3305,3255,269722
|
|
20241107,095200,73856867050,3260,3335,3340,3260,524354
|
|
20241107,095100,72127103330,3335,3335,3370,3330,147312
|
|
20241107,095000,71634819565,3335,3340,3390,3325,306967
|
|
20241107,094900,70604591670,3340,3345,3375,3330,357186
|
|
20241107,094800,69405038985,3340,3360,3365,3320,408546
|
|
20241107,094700,68041486395,3365,3415,3480,3305,1441300
|
|
20241107,094600,63126467885,3415,3350,3430,3345,924507
|
|
20241107,094500,59983922340,3360,3315,3390,3305,659361
|
|
20241107,094400,57768794365,3315,3310,3345,3305,318511
|
|
20241107,094300,56707853555,3310,3300,3325,3280,346915
|
|
20241107,094200,55563701735,3295,3395,3400,3280,945510
|
|
20241107,094100,52397981820,3395,3310,3400,3295,1136740
|
|
20241107,094000,48604854030,3305,3195,3315,3190,790880
|
|
20241107,093900,46013800375,3200,3220,3250,3190,320384
|
|
20241107,093800,44981894730,3225,3170,3230,3165,391171
|
|
20241107,093700,43728457235,3165,3170,3175,3140,226340
|
|
20241107,093600,43014792455,3160,3125,3170,3100,432072
|
|
20241107,093500,41664013675,3125,3180,3200,3125,530158
|
|
20241107,093400,39981362330,3185,3300,3315,3155,964899
|
|
20241107,093300,36877814070,3295,3290,3350,3280,1143335
|
|
20241107,093200,33094343555,3250,3250,3250,3250,0
|
|
20241107,093100,33094343555,3250,3215,3250,3165,571033
|
|
20241107,093000,31256300480,3220,3165,3250,3145,961710
|
|
20241107,092900,28177883315,3165,3110,3170,3095,422115
|
|
20241107,092800,26850858835,3110,3055,3110,3035,158454
|
|
20241107,092700,26363635680,3055,3055,3060,3030,104615
|
|
20241107,092600,26045591195,3050,3050,3055,3030,121616
|
|
20241107,092500,25675641490,3055,3090,3090,3050,106060
|
|
20241107,092400,25351213140,3085,3075,3090,3060,105388
|
|
20241107,092300,25026584000,3075,3080,3085,3050,110170
|
|
20241107,092200,24689416140,3080,3100,3100,3050,168247
|
|
20241107,092100,24171860435,3100,3100,3130,3080,199702
|
|
20241107,092000,23551924625,3095,3170,3180,3080,450169
|
|
20241107,091900,22145485250,3170,3120,3195,3110,872316
|
|
20241107,091800,19391230550,3120,3045,3130,3040,543834
|
|
20241107,091700,17705382955,3045,3035,3065,3035,96702
|
|
20241107,091600,17410620105,3030,3045,3055,3025,79565
|
|
20241107,091500,17168624325,3045,3025,3055,3020,93479
|
|
20241107,091400,16884878180,3025,3045,3045,3020,48739
|
|
20241107,091300,16737488385,3045,3045,3055,3025,115595
|
|
20241107,091200,16385952325,3025,3015,3045,3010,108403
|
|
20241107,091100,16058591790,3015,3030,3045,2995,188276
|
|
20241107,091000,15492446340,3030,3075,3095,3020,460829
|
|
20241107,090900,14080397800,3075,3025,3085,3020,248191
|
|
20241107,090800,13321592245,3025,3035,3060,3020,244584
|
|
20241107,090700,12578560275,3035,3015,3050,3010,167246
|
|
20241107,090600,12072106465,3010,3040,3060,2995,392756
|
|
20241107,090500,10880315240,3040,3055,3070,3025,593675
|
|
20241107,090400,9073430720,3050,2970,3050,2955,339500
|
|
20241107,090300,8050507490,2970,2960,2985,2930,355551
|
|
20241107,090200,7000157855,2960,2945,2975,2910,473862
|
|
20241107,090100,5609312590,2945,3030,3045,2935,577517
|
|
20241107,090000,3879127480,3030,2955,3045,2935,1282623
|