713 lines
37 KiB
CSV
713 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,205000,127961187675,3635,3635,3635,3635,310790
|
|
20241108,204900,127961187675,3635,3635,3635,3635,0
|
|
20241108,204800,127961187675,3635,3635,3635,3635,0
|
|
20241108,204700,127961187675,3635,3635,3635,3635,0
|
|
20241108,204600,127961187675,3635,3635,3635,3635,0
|
|
20241108,204500,127961187675,3635,3635,3635,3635,0
|
|
20241108,204400,127961187675,3635,3635,3635,3635,0
|
|
20241108,204300,127961187675,3635,3635,3635,3635,0
|
|
20241108,204200,127961187675,3635,3635,3635,3635,0
|
|
20241108,204100,127961187675,3635,3635,3635,3635,0
|
|
20241108,204000,127961187675,3635,3635,3635,3635,0
|
|
20241108,203900,127961187675,3635,3635,3635,3635,0
|
|
20241108,203800,127961187675,3635,3635,3635,3635,0
|
|
20241108,203700,127961187675,3635,3635,3635,3635,0
|
|
20241108,203600,127961187675,3635,3635,3635,3635,0
|
|
20241108,203500,127961187675,3635,3635,3635,3635,0
|
|
20241108,203400,127961187675,3635,3635,3635,3635,0
|
|
20241108,203300,127961187675,3635,3635,3635,3635,0
|
|
20241108,203200,127961187675,3635,3635,3635,3635,0
|
|
20241108,203100,127961187675,3635,3635,3635,3635,0
|
|
20241108,203000,127961187675,3635,3635,3635,3635,0
|
|
20241108,202900,127961187675,3635,3635,3635,3635,0
|
|
20241108,202800,127961187675,3635,3635,3635,3635,0
|
|
20241108,202700,127961187675,3635,3635,3635,3635,0
|
|
20241108,202600,127961187675,3635,3635,3635,3635,0
|
|
20241108,202500,127961187675,3635,3635,3635,3635,0
|
|
20241108,202400,127961187675,3635,3635,3635,3635,0
|
|
20241108,202300,127961187675,3635,3635,3635,3635,0
|
|
20241108,202200,127961187675,3635,3635,3635,3635,0
|
|
20241108,202100,127961187675,3635,3635,3635,3635,0
|
|
20241108,202000,127961187675,3635,3635,3635,3635,310790
|
|
20241108,201900,127961187675,3635,3635,3635,3635,0
|
|
20241108,201800,127961187675,3635,3635,3635,3635,0
|
|
20241108,201700,127961187675,3635,3635,3635,3635,0
|
|
20241108,201600,127961187675,3635,3635,3635,3635,0
|
|
20241108,201500,127961187675,3635,3635,3635,3635,0
|
|
20241108,201400,127961187675,3635,3635,3635,3635,0
|
|
20241108,201300,127961187675,3635,3635,3635,3635,0
|
|
20241108,201200,127961187675,3635,3635,3635,3635,0
|
|
20241108,201100,127961187675,3635,3635,3635,3635,0
|
|
20241108,201000,127961187675,3635,3635,3635,3635,0
|
|
20241108,200900,127961187675,3635,3635,3635,3635,0
|
|
20241108,200800,127961187675,3635,3635,3635,3635,0
|
|
20241108,200700,127961187675,3635,3635,3635,3635,0
|
|
20241108,200600,127961187675,3635,3635,3635,3635,0
|
|
20241108,200500,127961187675,3635,3635,3635,3635,0
|
|
20241108,200400,127961187675,3635,3635,3635,3635,0
|
|
20241108,200300,127961187675,3635,3635,3635,3635,0
|
|
20241108,200200,127961187675,3635,3635,3635,3635,0
|
|
20241108,200100,127961187675,3635,3635,3635,3635,0
|
|
20241108,200000,127961187675,3635,3635,3635,3635,0
|
|
20241108,195900,127961187675,3635,3635,3635,3635,0
|
|
20241108,195800,127961187675,3635,3635,3635,3635,0
|
|
20241108,195700,127961187675,3635,3635,3635,3635,0
|
|
20241108,195600,127961187675,3635,3635,3635,3635,0
|
|
20241108,195500,127961187675,3635,3635,3635,3635,0
|
|
20241108,195400,127961187675,3635,3635,3635,3635,0
|
|
20241108,195300,127961187675,3635,3635,3635,3635,0
|
|
20241108,195200,127961187675,3635,3635,3635,3635,0
|
|
20241108,195100,127961187675,3635,3635,3635,3635,0
|
|
20241108,195000,127961187675,3635,3635,3635,3635,310790
|
|
20241108,194900,127961187675,3635,3635,3635,3635,0
|
|
20241108,194800,127961187675,3635,3635,3635,3635,0
|
|
20241108,194700,127961187675,3635,3635,3635,3635,0
|
|
20241108,194600,127961187675,3635,3635,3635,3635,0
|
|
20241108,194500,127961187675,3635,3635,3635,3635,0
|
|
20241108,194400,127961187675,3635,3635,3635,3635,0
|
|
20241108,194300,127961187675,3635,3635,3635,3635,0
|
|
20241108,194200,127961187675,3635,3635,3635,3635,0
|
|
20241108,194100,127961187675,3635,3635,3635,3635,0
|
|
20241108,194000,127961187675,3635,3635,3635,3635,0
|
|
20241108,193900,127961187675,3635,3635,3635,3635,0
|
|
20241108,193800,127961187675,3635,3635,3635,3635,0
|
|
20241108,193700,127961187675,3635,3635,3635,3635,0
|
|
20241108,193600,127961187675,3635,3635,3635,3635,0
|
|
20241108,193500,127961187675,3635,3635,3635,3635,0
|
|
20241108,193400,127961187675,3635,3635,3635,3635,0
|
|
20241108,193300,127961187675,3635,3635,3635,3635,0
|
|
20241108,193200,127961187675,3635,3635,3635,3635,0
|
|
20241108,193100,127961187675,3635,3635,3635,3635,0
|
|
20241108,193000,127961187675,3635,3635,3635,3635,0
|
|
20241108,192900,127961187675,3635,3635,3635,3635,0
|
|
20241108,192800,127961187675,3635,3635,3635,3635,0
|
|
20241108,192700,127961187675,3635,3635,3635,3635,0
|
|
20241108,192600,127961187675,3635,3635,3635,3635,0
|
|
20241108,192500,127961187675,3635,3635,3635,3635,0
|
|
20241108,192400,127961187675,3635,3635,3635,3635,0
|
|
20241108,192300,127961187675,3635,3635,3635,3635,0
|
|
20241108,192200,127961187675,3635,3635,3635,3635,0
|
|
20241108,192100,127961187675,3635,3635,3635,3635,0
|
|
20241108,192000,127961187675,3635,3635,3635,3635,310790
|
|
20241108,191900,127961187675,3635,3635,3635,3635,0
|
|
20241108,191800,127961187675,3635,3635,3635,3635,0
|
|
20241108,191700,127961187675,3635,3635,3635,3635,0
|
|
20241108,191600,127961187675,3635,3635,3635,3635,0
|
|
20241108,191500,127961187675,3635,3635,3635,3635,0
|
|
20241108,191400,127961187675,3635,3635,3635,3635,0
|
|
20241108,191300,127961187675,3635,3635,3635,3635,0
|
|
20241108,191200,127961187675,3635,3635,3635,3635,0
|
|
20241108,191100,127961187675,3635,3635,3635,3635,0
|
|
20241108,191000,127961187675,3635,3635,3635,3635,0
|
|
20241108,190900,127961187675,3635,3635,3635,3635,0
|
|
20241108,190800,127961187675,3635,3635,3635,3635,0
|
|
20241108,190700,127961187675,3635,3635,3635,3635,0
|
|
20241108,190600,127961187675,3635,3635,3635,3635,0
|
|
20241108,190500,127961187675,3635,3635,3635,3635,0
|
|
20241108,190400,127961187675,3635,3635,3635,3635,0
|
|
20241108,190300,127961187675,3635,3635,3635,3635,0
|
|
20241108,190200,127961187675,3635,3635,3635,3635,0
|
|
20241108,190100,127961187675,3635,3635,3635,3635,0
|
|
20241108,190000,127961187675,3635,3635,3635,3635,0
|
|
20241108,185900,127961187675,3635,3635,3635,3635,0
|
|
20241108,185800,127961187675,3635,3635,3635,3635,0
|
|
20241108,185700,127961187675,3635,3635,3635,3635,0
|
|
20241108,185600,127961187675,3635,3635,3635,3635,0
|
|
20241108,185500,127961187675,3635,3635,3635,3635,0
|
|
20241108,185400,127961187675,3635,3635,3635,3635,0
|
|
20241108,185300,127961187675,3635,3635,3635,3635,0
|
|
20241108,185200,127961187675,3635,3635,3635,3635,0
|
|
20241108,185100,127961187675,3635,3635,3635,3635,0
|
|
20241108,185000,127961187675,3635,3635,3635,3635,310790
|
|
20241108,184900,127961187675,3635,3635,3635,3635,0
|
|
20241108,184800,127961187675,3635,3635,3635,3635,0
|
|
20241108,184700,127961187675,3635,3635,3635,3635,0
|
|
20241108,184600,127961187675,3635,3635,3635,3635,0
|
|
20241108,184500,127961187675,3635,3635,3635,3635,0
|
|
20241108,184400,127961187675,3635,3635,3635,3635,0
|
|
20241108,184300,127961187675,3635,3635,3635,3635,0
|
|
20241108,184200,127961187675,3635,3635,3635,3635,0
|
|
20241108,184100,127961187675,3635,3635,3635,3635,0
|
|
20241108,184000,127961187675,3635,3635,3635,3635,0
|
|
20241108,183900,127961187675,3635,3635,3635,3635,0
|
|
20241108,183800,127961187675,3635,3635,3635,3635,0
|
|
20241108,183700,127961187675,3635,3635,3635,3635,0
|
|
20241108,183600,127961187675,3635,3635,3635,3635,0
|
|
20241108,183500,127961187675,3635,3635,3635,3635,0
|
|
20241108,183400,127961187675,3635,3635,3635,3635,0
|
|
20241108,183300,127961187675,3635,3635,3635,3635,0
|
|
20241108,183200,127961187675,3635,3635,3635,3635,0
|
|
20241108,183100,127961187675,3635,3635,3635,3635,0
|
|
20241108,183000,127961187675,3635,3635,3635,3635,0
|
|
20241108,182900,127961187675,3635,3635,3635,3635,0
|
|
20241108,182800,127961187675,3635,3635,3635,3635,0
|
|
20241108,182700,127961187675,3635,3635,3635,3635,0
|
|
20241108,182600,127961187675,3635,3635,3635,3635,0
|
|
20241108,182500,127961187675,3635,3635,3635,3635,0
|
|
20241108,182400,127961187675,3635,3635,3635,3635,0
|
|
20241108,182300,127961187675,3635,3635,3635,3635,0
|
|
20241108,182200,127961187675,3635,3635,3635,3635,0
|
|
20241108,182100,127961187675,3635,3635,3635,3635,0
|
|
20241108,182000,127961187675,3635,3635,3635,3635,310790
|
|
20241108,181900,127961187675,3635,3635,3635,3635,0
|
|
20241108,181800,127961187675,3635,3635,3635,3635,0
|
|
20241108,181700,127961187675,3635,3635,3635,3635,0
|
|
20241108,181600,127961187675,3635,3635,3635,3635,0
|
|
20241108,181500,127961187675,3635,3635,3635,3635,0
|
|
20241108,181400,127961187675,3635,3635,3635,3635,0
|
|
20241108,181300,127961187675,3635,3635,3635,3635,0
|
|
20241108,181200,127961187675,3635,3635,3635,3635,0
|
|
20241108,181100,127961187675,3635,3635,3635,3635,0
|
|
20241108,181000,127961187675,3635,3635,3635,3635,0
|
|
20241108,180900,127961187675,3635,3635,3635,3635,0
|
|
20241108,180800,127961187675,3635,3635,3635,3635,0
|
|
20241108,180700,127961187675,3635,3635,3635,3635,0
|
|
20241108,180600,127961187675,3635,3635,3635,3635,0
|
|
20241108,180500,127961187675,3635,3635,3635,3635,0
|
|
20241108,180400,127961187675,3635,3635,3635,3635,0
|
|
20241108,180300,127961187675,3635,3635,3635,3635,0
|
|
20241108,180200,127961187675,3635,3635,3635,3635,0
|
|
20241108,180100,127961187675,3635,3635,3635,3635,0
|
|
20241108,180000,127961187675,3635,3635,3635,3635,0
|
|
20241108,175900,127961187675,3635,3635,3635,3635,0
|
|
20241108,175800,127961187675,3635,3635,3635,3635,0
|
|
20241108,175700,127961187675,3635,3635,3635,3635,0
|
|
20241108,175600,127961187675,3635,3635,3635,3635,0
|
|
20241108,175500,127961187675,3635,3635,3635,3635,0
|
|
20241108,175400,127961187675,3635,3635,3635,3635,0
|
|
20241108,175300,127961187675,3635,3635,3635,3635,0
|
|
20241108,175200,127961187675,3635,3635,3635,3635,0
|
|
20241108,175100,127961187675,3635,3635,3635,3635,0
|
|
20241108,175000,127961187675,3635,3635,3635,3635,310790
|
|
20241108,174900,127961187675,3635,3635,3635,3635,0
|
|
20241108,174800,127961187675,3635,3635,3635,3635,0
|
|
20241108,174700,127961187675,3635,3635,3635,3635,0
|
|
20241108,174600,127961187675,3635,3635,3635,3635,0
|
|
20241108,174500,127961187675,3635,3635,3635,3635,0
|
|
20241108,174400,127961187675,3635,3635,3635,3635,0
|
|
20241108,174300,127961187675,3635,3635,3635,3635,0
|
|
20241108,174200,127961187675,3635,3635,3635,3635,0
|
|
20241108,174100,127961187675,3635,3635,3635,3635,0
|
|
20241108,174000,127961187675,3635,3635,3635,3635,0
|
|
20241108,173900,127961187675,3635,3635,3635,3635,0
|
|
20241108,173800,127961187675,3635,3635,3635,3635,0
|
|
20241108,173700,127961187675,3635,3635,3635,3635,0
|
|
20241108,173600,127961187675,3635,3635,3635,3635,0
|
|
20241108,173500,127961187675,3635,3635,3635,3635,0
|
|
20241108,173400,127961187675,3635,3635,3635,3635,0
|
|
20241108,173300,127961187675,3635,3635,3635,3635,0
|
|
20241108,173200,127961187675,3635,3635,3635,3635,0
|
|
20241108,173100,127961187675,3635,3635,3635,3635,0
|
|
20241108,173000,127961187675,3635,3635,3635,3635,0
|
|
20241108,172900,127961187675,3635,3635,3635,3635,0
|
|
20241108,172800,127961187675,3635,3635,3635,3635,0
|
|
20241108,172700,127961187675,3635,3635,3635,3635,0
|
|
20241108,172600,127961187675,3635,3635,3635,3635,0
|
|
20241108,172500,127961187675,3635,3635,3635,3635,0
|
|
20241108,172400,127961187675,3635,3635,3635,3635,0
|
|
20241108,172300,127961187675,3635,3635,3635,3635,0
|
|
20241108,172200,127961187675,3635,3635,3635,3635,0
|
|
20241108,172100,127961187675,3635,3635,3635,3635,0
|
|
20241108,172000,127961187675,3635,3635,3635,3635,310790
|
|
20241108,171900,127961187675,3635,3635,3635,3635,0
|
|
20241108,171800,127961187675,3635,3635,3635,3635,0
|
|
20241108,171700,127961187675,3635,3635,3635,3635,0
|
|
20241108,171600,127961187675,3635,3635,3635,3635,0
|
|
20241108,171500,127961187675,3635,3635,3635,3635,0
|
|
20241108,171400,127961187675,3635,3635,3635,3635,0
|
|
20241108,171300,127961187675,3635,3635,3635,3635,0
|
|
20241108,171200,127961187675,3635,3635,3635,3635,0
|
|
20241108,171100,127961187675,3635,3635,3635,3635,0
|
|
20241108,171000,127961187675,3635,3635,3635,3635,0
|
|
20241108,170900,127961187675,3635,3635,3635,3635,0
|
|
20241108,170800,127961187675,3635,3635,3635,3635,0
|
|
20241108,170700,127961187675,3635,3635,3635,3635,0
|
|
20241108,170600,127961187675,3635,3635,3635,3635,0
|
|
20241108,170500,127961187675,3635,3635,3635,3635,0
|
|
20241108,170400,127961187675,3635,3635,3635,3635,0
|
|
20241108,170300,127961187675,3635,3635,3635,3635,0
|
|
20241108,170200,127961187675,3635,3635,3635,3635,0
|
|
20241108,170100,127961187675,3635,3635,3635,3635,0
|
|
20241108,170000,127961187675,3635,3635,3635,3635,0
|
|
20241108,165900,127961187675,3635,3635,3635,3635,0
|
|
20241108,165800,127961187675,3635,3635,3635,3635,0
|
|
20241108,165700,127961187675,3635,3635,3635,3635,0
|
|
20241108,165600,127961187675,3635,3635,3635,3635,0
|
|
20241108,165500,127961187675,3635,3635,3635,3635,0
|
|
20241108,165400,127961187675,3635,3635,3635,3635,0
|
|
20241108,165300,127961187675,3635,3635,3635,3635,0
|
|
20241108,165200,127961187675,3635,3635,3635,3635,0
|
|
20241108,165100,127961187675,3635,3635,3635,3635,0
|
|
20241108,165000,127961187675,3635,3635,3635,3635,310790
|
|
20241108,164900,127961187675,3635,3635,3635,3635,0
|
|
20241108,164800,127961187675,3635,3635,3635,3635,0
|
|
20241108,164700,127961187675,3635,3635,3635,3635,0
|
|
20241108,164600,127961187675,3635,3635,3635,3635,0
|
|
20241108,164500,127961187675,3635,3635,3635,3635,0
|
|
20241108,164400,127961187675,3635,3635,3635,3635,0
|
|
20241108,164300,127961187675,3635,3635,3635,3635,0
|
|
20241108,164200,127961187675,3635,3635,3635,3635,0
|
|
20241108,164100,127961187675,3635,3635,3635,3635,0
|
|
20241108,164000,127961187675,3635,3635,3635,3635,0
|
|
20241108,163900,127961187675,3635,3635,3635,3635,0
|
|
20241108,163800,127961187675,3635,3635,3635,3635,0
|
|
20241108,163700,127961187675,3635,3635,3635,3635,0
|
|
20241108,163600,127961187675,3635,3635,3635,3635,0
|
|
20241108,163500,127961187675,3635,3635,3635,3635,0
|
|
20241108,163400,127961187675,3635,3635,3635,3635,0
|
|
20241108,163300,127961187675,3635,3635,3635,3635,0
|
|
20241108,163200,127961187675,3635,3635,3635,3635,0
|
|
20241108,163100,127961187675,3635,3635,3635,3635,0
|
|
20241108,163000,127961187675,3635,3635,3635,3635,0
|
|
20241108,162900,127961187675,3635,3635,3635,3635,0
|
|
20241108,162800,127961187675,3635,3635,3635,3635,0
|
|
20241108,162700,127961187675,3635,3635,3635,3635,0
|
|
20241108,162600,127961187675,3635,3635,3635,3635,0
|
|
20241108,162500,127961187675,3635,3635,3635,3635,0
|
|
20241108,162400,127961187675,3635,3635,3635,3635,0
|
|
20241108,162300,127961187675,3635,3635,3635,3635,0
|
|
20241108,162200,127961187675,3635,3635,3635,3635,0
|
|
20241108,162100,127961187675,3635,3635,3635,3635,0
|
|
20241108,162000,127961187675,3635,3635,3635,3635,310790
|
|
20241108,161900,127961187675,3635,3635,3635,3635,0
|
|
20241108,161800,127961187675,3635,3635,3635,3635,0
|
|
20241108,161700,127961187675,3635,3635,3635,3635,0
|
|
20241108,161600,127961187675,3635,3635,3635,3635,0
|
|
20241108,161500,127961187675,3635,3635,3635,3635,0
|
|
20241108,161400,127961187675,3635,3635,3635,3635,0
|
|
20241108,161300,127961187675,3635,3635,3635,3635,0
|
|
20241108,161200,127961187675,3635,3635,3635,3635,0
|
|
20241108,161100,127961187675,3635,3635,3635,3635,0
|
|
20241108,161000,127961187675,3635,3635,3635,3635,0
|
|
20241108,160900,127961187675,3635,3635,3635,3635,0
|
|
20241108,160800,127961187675,3635,3635,3635,3635,0
|
|
20241108,160700,127961187675,3635,3635,3635,3635,0
|
|
20241108,160600,127961187675,3635,3635,3635,3635,0
|
|
20241108,160500,127961187675,3635,3635,3635,3635,0
|
|
20241108,160400,127961187675,3635,3635,3635,3635,0
|
|
20241108,160300,127961187675,3635,3635,3635,3635,0
|
|
20241108,160200,127961187675,3635,3635,3635,3635,0
|
|
20241108,160100,127961187675,3635,3635,3635,3635,0
|
|
20241108,160000,127961187675,3635,3635,3635,3635,0
|
|
20241108,155900,127961187675,3635,3635,3635,3635,0
|
|
20241108,155800,127961187675,3635,3635,3635,3635,0
|
|
20241108,155700,127961187675,3635,3635,3635,3635,0
|
|
20241108,155600,127961187675,3635,3635,3635,3635,0
|
|
20241108,155500,127961187675,3635,3635,3635,3635,0
|
|
20241108,155400,127961187675,3635,3635,3635,3635,0
|
|
20241108,155300,127961187675,3635,3635,3635,3635,0
|
|
20241108,155200,127961187675,3635,3635,3635,3635,0
|
|
20241108,155100,127961187675,3635,3635,3635,3635,0
|
|
20241108,155000,127961187675,3635,3635,3635,3635,310790
|
|
20241108,154900,127961187675,3635,3635,3635,3635,0
|
|
20241108,154800,127961187675,3635,3635,3635,3635,0
|
|
20241108,154700,127961187675,3635,3635,3635,3635,0
|
|
20241108,154600,127961187675,3635,3635,3635,3635,0
|
|
20241108,154500,127961187675,3635,3635,3635,3635,0
|
|
20241108,154400,127961187675,3635,3635,3635,3635,0
|
|
20241108,154300,127961187675,3635,3635,3635,3635,0
|
|
20241108,154200,127961187675,3635,3635,3635,3635,0
|
|
20241108,154100,127961187675,3635,3635,3635,3635,0
|
|
20241108,154000,127961187675,3635,3635,3635,3635,0
|
|
20241108,153900,127961187675,3635,3635,3635,3635,0
|
|
20241108,153800,127961187675,3635,3635,3635,3635,0
|
|
20241108,153700,127961187675,3635,3635,3635,3635,0
|
|
20241108,153600,127961187675,3635,3635,3635,3635,0
|
|
20241108,153500,127961187675,3635,3635,3635,3635,0
|
|
20241108,153400,127961187675,3635,3635,3635,3635,0
|
|
20241108,153300,127961187675,3635,3635,3635,3635,0
|
|
20241108,153200,127961187675,3635,3635,3635,3635,0
|
|
20241108,153100,127961187675,3635,3635,3635,3635,0
|
|
20241108,153000,127961187675,3635,3635,3635,3635,310790
|
|
20241108,152900,126831466025,3640,3640,3640,3640,0
|
|
20241108,152800,126831466025,3640,3640,3640,3640,0
|
|
20241108,152700,126831466025,3640,3640,3640,3640,0
|
|
20241108,152600,126831466025,3640,3640,3640,3640,0
|
|
20241108,152500,126831466025,3640,3640,3640,3640,0
|
|
20241108,152400,126831466025,3640,3640,3640,3640,0
|
|
20241108,152300,126831466025,3640,3640,3640,3640,0
|
|
20241108,152200,126831466025,3640,3640,3640,3640,0
|
|
20241108,152100,126831466025,3640,3640,3640,3640,0
|
|
20241108,152000,126831466025,3640,3640,3640,3640,0
|
|
20241108,151900,126831466025,3640,3620,3645,3605,213877
|
|
20241108,151800,126056599040,3620,3610,3625,3610,80357
|
|
20241108,151700,125766048340,3610,3600,3615,3590,159216
|
|
20241108,151600,125192530890,3600,3615,3615,3595,135574
|
|
20241108,151500,124703727730,3615,3605,3620,3600,113066
|
|
20241108,151400,124295575755,3605,3625,3630,3590,170752
|
|
20241108,151300,123679797370,3625,3640,3650,3625,62455
|
|
20241108,151200,123452674050,3650,3665,3665,3620,166247
|
|
20241108,151100,122847276085,3660,3665,3670,3660,63508
|
|
20241108,151000,122614505095,3660,3665,3670,3655,131050
|
|
20241108,150900,122134759645,3665,3685,3685,3660,106958
|
|
20241108,150800,121741838255,3680,3665,3685,3650,165848
|
|
20241108,150700,121132990875,3665,3650,3690,3645,398578
|
|
20241108,150600,119672383275,3650,3650,3650,3635,111416
|
|
20241108,150500,119266148675,3650,3645,3650,3635,111961
|
|
20241108,150400,118858033185,3640,3625,3645,3625,87188
|
|
20241108,150300,118540949320,3630,3630,3635,3625,101030
|
|
20241108,150200,118174160895,3630,3615,3630,3610,94881
|
|
20241108,150100,117830677130,3610,3615,3615,3605,66866
|
|
20241108,150000,117589228040,3615,3620,3620,3595,96044
|
|
20241108,145900,117242651395,3620,3610,3630,3595,115769
|
|
20241108,145800,116823753850,3610,3600,3610,3590,116013
|
|
20241108,145700,116406051755,3600,3605,3605,3595,51772
|
|
20241108,145600,116219630005,3605,3590,3605,3590,106695
|
|
20241108,145500,115835588320,3590,3585,3595,3580,48474
|
|
20241108,145400,115661678995,3585,3570,3590,3560,53676
|
|
20241108,145300,115469767215,3570,3580,3580,3565,39630
|
|
20241108,145200,115328155085,3580,3585,3590,3575,74551
|
|
20241108,145100,115060816520,3585,3565,3590,3565,68184
|
|
20241108,145000,114816675765,3570,3560,3570,3555,67995
|
|
20241108,144900,114574455095,3560,3550,3560,3540,35189
|
|
20241108,144800,114449461870,3545,3530,3550,3520,90573
|
|
20241108,144700,114129306185,3525,3535,3535,3525,7754
|
|
20241108,144600,114101936680,3530,3530,3535,3530,13110
|
|
20241108,144500,114055635310,3530,3535,3535,3525,24740
|
|
20241108,144400,113968302290,3535,3525,3535,3520,26090
|
|
20241108,144300,113876226415,3525,3530,3530,3520,14663
|
|
20241108,144200,113824550285,3530,3530,3530,3525,4176
|
|
20241108,144100,113809819630,3530,3525,3535,3515,17030
|
|
20241108,144000,113749759695,3510,3520,3535,3510,48554
|
|
20241108,143900,113578826230,3525,3525,3535,3520,11804
|
|
20241108,143800,113537184855,3530,3530,3535,3520,17282
|
|
20241108,143700,113476277330,3530,3530,3535,3520,25852
|
|
20241108,143600,113385038435,3530,3525,3530,3515,31896
|
|
20241108,143500,113272624690,3525,3530,3530,3515,11844
|
|
20241108,143400,113230911020,3530,3530,3535,3520,27693
|
|
20241108,143300,113133164030,3535,3535,3540,3530,13103
|
|
20241108,143200,113086852495,3535,3535,3535,3525,17279
|
|
20241108,143100,113025854405,3535,3535,3535,3525,36914
|
|
20241108,143000,112895482970,3535,3520,3540,3515,52552
|
|
20241108,142900,112710118825,3515,3515,3520,3510,16580
|
|
20241108,142800,112651828020,3515,3515,3520,3510,14242
|
|
20241108,142700,112601792475,3515,3515,3515,3510,22854
|
|
20241108,142600,112521536425,3515,3520,3525,3510,17106
|
|
20241108,142500,112461393690,3520,3490,3535,3490,96670
|
|
20241108,142400,112121481475,3490,3500,3500,3485,150156
|
|
20241108,142300,111596767960,3500,3500,3505,3500,18130
|
|
20241108,142200,111533274480,3500,3515,3515,3500,91929
|
|
20241108,142100,111211238885,3515,3505,3515,3505,30700
|
|
20241108,142000,111103518385,3505,3505,3510,3500,40600
|
|
20241108,141900,110961293700,3505,3515,3515,3500,46150
|
|
20241108,141800,110799431875,3515,3515,3520,3510,21463
|
|
20241108,141700,110723995145,3515,3505,3515,3500,60715
|
|
20241108,141600,110511081460,3500,3525,3530,3500,138512
|
|
20241108,141500,110024838000,3520,3530,3535,3515,90634
|
|
20241108,141400,109705586660,3530,3545,3545,3525,95613
|
|
20241108,141300,109367982525,3540,3540,3550,3535,27850
|
|
20241108,141200,109269371450,3540,3545,3550,3540,22764
|
|
20241108,141100,109188689415,3545,3545,3550,3540,14987
|
|
20241108,141000,109135574675,3545,3545,3550,3535,39282
|
|
20241108,140900,108996448100,3545,3550,3550,3540,18485
|
|
20241108,140800,108930930660,3550,3550,3555,3540,25062
|
|
20241108,140700,108842007590,3545,3540,3545,3530,26404
|
|
20241108,140600,108748549500,3540,3550,3555,3520,188111
|
|
20241108,140500,108083511330,3550,3570,3575,3550,41403
|
|
20241108,140400,107936170790,3570,3560,3570,3550,52216
|
|
20241108,140300,107750297730,3560,3560,3565,3555,56079
|
|
20241108,140200,107550677640,3560,3570,3575,3560,54036
|
|
20241108,140100,107358147250,3570,3580,3580,3570,16548
|
|
20241108,140000,107299003970,3580,3590,3595,3575,19130
|
|
20241108,135900,107230433825,3590,3585,3595,3580,32949
|
|
20241108,135800,107112243820,3580,3580,3585,3570,27535
|
|
20241108,135700,107013755965,3575,3570,3580,3570,15578
|
|
20241108,135600,106958087690,3570,3565,3575,3565,31308
|
|
20241108,135500,106846359015,3565,3575,3575,3565,27671
|
|
20241108,135400,106747654770,3570,3560,3575,3560,28492
|
|
20241108,135300,106646032400,3560,3580,3580,3560,70212
|
|
20241108,135200,106395355285,3580,3595,3595,3575,47717
|
|
20241108,135100,106224375265,3595,3575,3600,3575,19511
|
|
20241108,135000,106154430115,3580,3575,3580,3570,36224
|
|
20241108,134900,106024839250,3570,3580,3585,3570,58358
|
|
20241108,134800,105816208010,3575,3590,3590,3575,37284
|
|
20241108,134700,105682641665,3585,3585,3590,3585,28725
|
|
20241108,134600,105579630565,3585,3590,3595,3580,50863
|
|
20241108,134500,105397193940,3595,3590,3610,3585,42480
|
|
20241108,134400,105244617020,3590,3610,3615,3585,88197
|
|
20241108,134300,104927134770,3610,3635,3635,3610,86285
|
|
20241108,134200,104614525475,3635,3635,3640,3630,22272
|
|
20241108,134100,104533600345,3635,3640,3650,3630,33845
|
|
20241108,134000,104410444510,3645,3635,3645,3625,33048
|
|
20241108,133900,104290308795,3640,3655,3660,3635,80211
|
|
20241108,133800,103997598605,3655,3650,3660,3625,121514
|
|
20241108,133700,103554294340,3645,3625,3655,3610,137544
|
|
20241108,133600,103054650190,3620,3630,3640,3615,36560
|
|
20241108,133500,102921992260,3625,3630,3635,3615,53293
|
|
20241108,133400,102728953645,3630,3620,3635,3620,33445
|
|
20241108,133300,102607562125,3620,3640,3645,3615,79819
|
|
20241108,133200,102317844695,3635,3635,3640,3625,93863
|
|
20241108,133100,101976661055,3635,3615,3635,3615,81719
|
|
20241108,133000,101680515720,3620,3595,3620,3595,82128
|
|
20241108,132900,101384186650,3590,3595,3600,3590,23749
|
|
20241108,132800,101298849255,3595,3600,3605,3590,28478
|
|
20241108,132700,101196375655,3600,3600,3605,3590,38346
|
|
20241108,132600,101058387210,3600,3600,3605,3595,55665
|
|
20241108,132500,100857915230,3600,3580,3600,3580,45853
|
|
20241108,132400,100693191865,3580,3590,3595,3575,71774
|
|
20241108,132300,100435935510,3590,3580,3595,3575,42072
|
|
20241108,132200,100285036435,3580,3590,3590,3575,45062
|
|
20241108,132100,100123726670,3585,3575,3590,3575,84855
|
|
20241108,132000,99819848585,3575,3565,3580,3565,52442
|
|
20241108,131900,99632512160,3570,3560,3570,3555,36811
|
|
20241108,131800,99501338925,3560,3570,3580,3545,218191
|
|
20241108,131700,98724629135,3570,3585,3590,3570,32492
|
|
20241108,131600,98608389360,3580,3585,3595,3575,64806
|
|
20241108,131500,98376064120,3580,3580,3590,3570,129181
|
|
20241108,131400,97913917155,3580,3590,3595,3580,154875
|
|
20241108,131300,97358496465,3590,3605,3610,3590,127852
|
|
20241108,131200,96898900845,3605,3605,3620,3605,63653
|
|
20241108,131100,96668972360,3610,3600,3615,3600,26118
|
|
20241108,131000,96574827160,3600,3605,3610,3595,38584
|
|
20241108,130900,96435891000,3600,3620,3625,3600,67143
|
|
20241108,130800,96193310235,3620,3615,3625,3610,27155
|
|
20241108,130700,96095063330,3610,3605,3615,3600,59035
|
|
20241108,130600,95882278935,3610,3610,3620,3605,48012
|
|
20241108,130500,95708740545,3615,3610,3615,3605,40785
|
|
20241108,130400,95561523730,3610,3610,3615,3595,171475
|
|
20241108,130300,94943453155,3615,3630,3635,3610,115971
|
|
20241108,130200,94523725090,3630,3640,3645,3630,61417
|
|
20241108,130100,94300287275,3640,3640,3645,3635,21932
|
|
20241108,130000,94220481805,3635,3635,3640,3630,52545
|
|
20241108,125900,94029465660,3635,3635,3645,3630,42554
|
|
20241108,125800,93874719750,3640,3660,3660,3635,43841
|
|
20241108,125700,93714918720,3655,3645,3660,3640,68359
|
|
20241108,125600,93465362065,3650,3655,3655,3630,126667
|
|
20241108,125500,93003861370,3655,3660,3670,3650,60572
|
|
20241108,125400,92782206530,3660,3655,3660,3640,102728
|
|
20241108,125300,92407373185,3660,3675,3675,3655,180189
|
|
20241108,125200,91747532840,3670,3690,3690,3670,110689
|
|
20241108,125100,91340056990,3690,3675,3695,3675,72331
|
|
20241108,125000,91073240675,3675,3685,3705,3675,163196
|
|
20241108,124900,90470450270,3685,3675,3695,3670,124040
|
|
20241108,124800,90013699120,3680,3685,3690,3670,86039
|
|
20241108,124700,89697062570,3685,3685,3700,3680,142183
|
|
20241108,124600,89172055970,3685,3690,3690,3665,212851
|
|
20241108,124500,88389912480,3685,3705,3715,3685,194276
|
|
20241108,124400,87671121625,3705,3690,3715,3685,197507
|
|
20241108,124300,86939528010,3690,3700,3730,3680,399039
|
|
20241108,124200,85459597015,3700,3685,3715,3675,339928
|
|
20241108,124100,84202539930,3685,3645,3685,3645,170591
|
|
20241108,124000,83576925655,3645,3645,3650,3640,18284
|
|
20241108,123900,83510285870,3645,3625,3645,3620,44265
|
|
20241108,123800,83349589960,3630,3635,3635,3620,35946
|
|
20241108,123700,83219179385,3635,3635,3645,3630,17404
|
|
20241108,123600,83155895440,3635,3640,3655,3635,58332
|
|
20241108,123500,82943437060,3640,3650,3660,3640,55320
|
|
20241108,123400,82741353010,3650,3655,3660,3650,73694
|
|
20241108,123300,82471941725,3655,3640,3655,3635,77102
|
|
20241108,123200,82190943050,3640,3635,3645,3635,33557
|
|
20241108,123100,82068823420,3640,3635,3640,3635,20867
|
|
20241108,123000,81992900085,3635,3630,3640,3630,20310
|
|
20241108,122900,81919079780,3630,3635,3640,3625,31041
|
|
20241108,122800,81806350460,3635,3630,3635,3625,56320
|
|
20241108,122700,81601883630,3630,3620,3635,3620,34373
|
|
20241108,122600,81477184165,3620,3620,3630,3615,32704
|
|
20241108,122500,81358718800,3620,3625,3625,3615,28857
|
|
20241108,122400,81254253365,3620,3620,3630,3610,34873
|
|
20241108,122300,81127930275,3620,3620,3630,3605,95682
|
|
20241108,122200,80781703415,3620,3610,3620,3605,30382
|
|
20241108,122100,80671889875,3605,3600,3610,3595,10432
|
|
20241108,122000,80634307780,3595,3595,3605,3590,20355
|
|
20241108,121900,80561160060,3590,3610,3610,3590,34117
|
|
20241108,121800,80438360815,3605,3610,3620,3600,41832
|
|
20241108,121700,80287183010,3600,3600,3610,3590,15567
|
|
20241108,121600,80231129400,3595,3590,3600,3585,25775
|
|
20241108,121500,80138648870,3590,3590,3595,3585,17853
|
|
20241108,121400,80074575230,3590,3595,3600,3585,10145
|
|
20241108,121300,80038166360,3595,3605,3605,3595,11329
|
|
20241108,121200,79997396755,3605,3595,3605,3595,10359
|
|
20241108,121100,79960112720,3595,3605,3610,3590,79123
|
|
20241108,121000,79675344575,3610,3615,3620,3605,31268
|
|
20241108,120900,79562394615,3615,3610,3615,3605,17448
|
|
20241108,120800,79499370900,3605,3610,3615,3605,18965
|
|
20241108,120700,79430927265,3610,3595,3615,3590,41057
|
|
20241108,120600,79283016020,3590,3590,3595,3575,75274
|
|
20241108,120500,79013195915,3590,3600,3600,3585,39350
|
|
20241108,120400,78871953055,3600,3595,3600,3590,21728
|
|
20241108,120300,78793851045,3595,3605,3610,3595,52593
|
|
20241108,120200,78604373965,3605,3605,3610,3595,50605
|
|
20241108,120100,78422166660,3610,3590,3610,3585,66692
|
|
20241108,120000,78182490560,3590,3600,3610,3585,94984
|
|
20241108,115900,77840968310,3600,3610,3615,3600,57271
|
|
20241108,115800,77634482910,3610,3605,3620,3600,60100
|
|
20241108,115700,77417808345,3600,3630,3630,3600,97191
|
|
20241108,115600,77066830785,3625,3640,3645,3620,32804
|
|
20241108,115500,76947640425,3640,3645,3655,3635,75499
|
|
20241108,115400,76672419225,3645,3635,3645,3630,26329
|
|
20241108,115300,76576663715,3640,3635,3640,3630,21078
|
|
20241108,115200,76500067260,3635,3625,3635,3615,54628
|
|
20241108,115100,76302249165,3625,3635,3635,3620,34805
|
|
20241108,115000,76175981715,3630,3625,3640,3620,45806
|
|
20241108,114900,76009776410,3625,3635,3640,3620,81182
|
|
20241108,114800,75715206235,3635,3645,3650,3635,34731
|
|
20241108,114700,75588599010,3640,3635,3650,3635,25003
|
|
20241108,114600,75497537810,3635,3650,3655,3630,93207
|
|
20241108,114500,75158007355,3645,3655,3660,3640,96348
|
|
20241108,114400,74806512445,3655,3675,3685,3655,93318
|
|
20241108,114300,74464127440,3675,3660,3680,3655,45051
|
|
20241108,114200,74299004000,3655,3690,3690,3655,147338
|
|
20241108,114100,73757804500,3685,3670,3700,3670,140143
|
|
20241108,114000,73240818395,3675,3690,3705,3670,264122
|
|
20241108,113900,72265892435,3685,3660,3685,3645,148420
|
|
20241108,113800,71722298700,3660,3645,3660,3640,130084
|
|
20241108,113700,71247450685,3640,3620,3645,3615,96132
|
|
20241108,113600,70898375965,3625,3625,3630,3605,183594
|
|
20241108,113500,70234708505,3625,3635,3650,3625,96970
|
|
20241108,113400,69882100880,3630,3640,3640,3620,93532
|
|
20241108,113300,69542743615,3640,3660,3665,3625,201329
|
|
20241108,113200,68810378380,3660,3685,3690,3645,239003
|
|
20241108,113100,67936004535,3685,3675,3695,3655,210275
|
|
20241108,113000,67164260400,3675,3710,3710,3665,406953
|
|
20241108,112900,65665354870,3710,3730,3740,3680,398918
|
|
20241108,112800,64184282045,3730,3695,3740,3680,465929
|
|
20241108,112700,62453936725,3695,3620,3715,3620,819757
|
|
20241108,112600,59436722510,3625,3665,3665,3615,299672
|
|
20241108,112500,58345414670,3665,3645,3665,3645,451033
|
|
20241108,112400,56695555650,3645,3595,3650,3590,315729
|
|
20241108,112300,55551114810,3600,3600,3600,3585,70182
|
|
20241108,112200,55298885180,3600,3590,3600,3590,104563
|
|
20241108,112100,54922968710,3590,3575,3590,3570,87436
|
|
20241108,112000,54609972995,3575,3565,3580,3565,43603
|
|
20241108,111900,54454154235,3565,3580,3580,3560,47537
|
|
20241108,111800,54284555720,3575,3565,3580,3560,81151
|
|
20241108,111700,53994630330,3560,3560,3570,3555,53553
|
|
20241108,111600,53803848520,3560,3560,3565,3540,124032
|
|
20241108,111500,53363430090,3560,3570,3570,3555,109734
|
|
20241108,111400,52972567345,3565,3605,3610,3560,187049
|
|
20241108,111300,52303031410,3610,3585,3610,3585,132016
|
|
20241108,111200,51828619870,3580,3575,3595,3575,120895
|
|
20241108,111100,51395054460,3575,3600,3605,3575,169004
|
|
20241108,111000,50788798315,3600,3615,3625,3575,320378
|
|
20241108,110900,49633931205,3615,3625,3635,3610,418052
|
|
20241108,110800,48119347625,3620,3570,3625,3570,550972
|
|
20241108,110700,46135319665,3570,3550,3580,3550,164309
|
|
20241108,110600,45549595845,3550,3550,3555,3545,35409
|
|
20241108,110500,45423880695,3555,3540,3555,3535,58127
|
|
20241108,110400,45217578640,3540,3545,3550,3535,37401
|
|
20241108,110300,45085069475,3550,3545,3550,3535,48649
|
|
20241108,110200,44912788270,3540,3550,3550,3540,58402
|
|
20241108,110100,44705670615,3550,3530,3550,3525,81725
|
|
20241108,110000,44416624375,3535,3520,3535,3520,57096
|
|
20241108,105900,44215059690,3520,3560,3570,3520,171174
|
|
20241108,105800,43608550720,3555,3570,3575,3545,146593
|
|
20241108,105700,43086590165,3570,3545,3590,3540,545524
|
|
20241108,105600,41138624105,3545,3525,3545,3520,121733
|
|
20241108,105500,40708358560,3525,3500,3525,3500,167756
|
|
20241108,105400,40118353200,3505,3505,3510,3500,14662
|
|
20241108,105300,40066972890,3505,3510,3510,3500,25534
|
|
20241108,105200,39977455050,3510,3515,3515,3505,25351
|
|
20241108,105100,39888408965,3510,3500,3515,3500,59420
|
|
20241108,105000,39679975760,3500,3505,3505,3500,16358
|
|
20241108,104900,39622710510,3500,3505,3505,3500,5686
|
|
20241108,104800,39602802475,3505,3500,3505,3495,26015
|
|
20241108,104700,39511787545,3495,3495,3500,3490,28335
|
|
20241108,104600,39412746195,3495,3490,3495,3485,15512
|
|
20241108,104500,39358578725,3490,3490,3495,3485,12283
|
|
20241108,104400,39315731085,3485,3495,3495,3485,10885
|
|
20241108,104300,39277735700,3495,3485,3495,3485,11688
|
|
20241108,104200,39236964940,3485,3485,3490,3480,17214
|
|
20241108,104100,39176970970,3480,3475,3485,3475,6546
|
|
20241108,104000,39154186415,3475,3460,3485,3455,14599
|
|
20241108,103900,39103574635,3460,3470,3470,3455,28022
|
|
20241108,103800,39006574930,3470,3490,3495,3465,60162
|
|
20241108,103700,38797322880,3485,3490,3490,3485,6640
|
|
20241108,103600,38774155685,3485,3480,3490,3480,15667
|
|
20241108,103500,38719559150,3485,3485,3490,3480,23035
|
|
20241108,103400,38639332190,3490,3485,3490,3480,35596
|
|
20241108,103300,38515264295,3490,3495,3495,3480,29446
|
|
20241108,103200,38412618980,3495,3500,3510,3495,23379
|
|
20241108,103100,38330816630,3500,3510,3515,3495,53319
|
|
20241108,103000,38143921230,3510,3510,3510,3500,48910
|
|
20241108,102900,37972304695,3505,3495,3510,3495,38694
|
|
20241108,102800,37836810035,3500,3495,3500,3490,9318
|
|
20241108,102700,37804229565,3495,3495,3500,3490,12454
|
|
20241108,102600,37760727280,3495,3490,3500,3490,11883
|
|
20241108,102500,37719182945,3490,3490,3500,3485,33996
|
|
20241108,102400,37600402930,3490,3500,3505,3480,52138
|
|
20241108,102300,37418182285,3500,3510,3510,3500,50952
|
|
20241108,102200,37239713355,3510,3505,3510,3505,9793
|
|
20241108,102100,37205349640,3505,3505,3510,3505,18127
|
|
20241108,102000,37141761310,3510,3505,3510,3500,34434
|
|
20241108,101900,37021068940,3505,3510,3510,3505,37807
|
|
20241108,101800,36888511555,3505,3505,3515,3505,38321
|
|
20241108,101700,36754045725,3510,3515,3520,3505,83960
|
|
20241108,101600,36459012885,3520,3515,3525,3510,121266
|
|
20241108,101500,36032402815,3520,3495,3520,3495,225082
|
|
20241108,101400,35243579555,3495,3475,3500,3475,145558
|
|
20241108,101300,34734788770,3475,3490,3490,3450,63892
|
|
20241108,101200,34512639150,3490,3485,3490,3480,69589
|
|
20241108,101100,34269943145,3485,3465,3485,3460,37982
|
|
20241108,101000,34137900855,3465,3450,3470,3445,22137
|
|
20241108,100900,34061339485,3450,3450,3450,3445,20564
|
|
20241108,100800,33990457995,3450,3435,3450,3430,59628
|
|
20241108,100700,33785382510,3440,3445,3450,3435,13286
|
|
20241108,100600,33739652490,3445,3440,3480,3430,48027
|
|
20241108,100500,33574412905,3435,3440,3480,3430,64863
|
|
20241108,100400,33350838120,3440,3435,3450,3425,53167
|
|
20241108,100300,33168105715,3440,3435,3445,3430,67267
|
|
20241108,100200,32936885295,3440,3430,3450,3420,184475
|
|
20241108,100100,32303953175,3435,3465,3465,3430,241363
|
|
20241108,100000,31472156700,3465,3470,3475,3465,28226
|
|
20241108,095900,31374308565,3475,3485,3485,3465,34873
|
|
20241108,095800,31253167790,3485,3485,3490,3475,17061
|
|
20241108,095700,31193761175,3480,3470,3490,3465,36355
|
|
20241108,095600,31067285070,3470,3470,3475,3460,37848
|
|
20241108,095500,30936044105,3470,3460,3470,3455,29405
|
|
20241108,095400,30834202635,3460,3465,3470,3455,62950
|
|
20241108,095300,30616265500,3465,3480,3480,3465,35982
|
|
20241108,095200,30491396330,3475,3480,3485,3470,47437
|
|
20241108,095100,30326492580,3480,3490,3500,3475,105062
|
|
20241108,095000,29960113580,3490,3500,3500,3485,35941
|
|
20241108,094900,29834621315,3500,3500,3505,3485,34594
|
|
20241108,094800,29713660950,3505,3505,3510,3500,27044
|
|
20241108,094700,29618935180,3505,3505,3510,3500,21379
|
|
20241108,094600,29544018830,3510,3520,3520,3505,36617
|
|
20241108,094500,29415539910,3520,3505,3520,3500,25829
|
|
20241108,094400,29324894800,3505,3500,3525,3500,112010
|
|
20241108,094300,28931446020,3505,3500,3505,3495,47549
|
|
20241108,094200,28764939615,3500,3480,3500,3480,64823
|
|
20241108,094100,28538478575,3485,3485,3490,3480,23515
|
|
20241108,094000,28456574045,3485,3490,3490,3480,20932
|
|
20241108,093900,28383636150,3485,3495,3500,3485,20709
|
|
20241108,093800,28311334760,3485,3480,3495,3465,80496
|
|
20241108,093700,28031466290,3475,3485,3490,3475,24226
|
|
20241108,093600,27947117130,3485,3485,3495,3480,45986
|
|
20241108,093500,27786862225,3485,3510,3510,3480,79334
|
|
20241108,093400,27509526095,3510,3490,3515,3490,71465
|
|
20241108,093300,27259274400,3495,3485,3500,3480,70155
|
|
20241108,093200,27014419360,3485,3475,3490,3475,45005
|
|
20241108,093100,26857616465,3475,3475,3480,3465,39541
|
|
20241108,093000,26720355370,3470,3460,3475,3455,46263
|
|
20241108,092900,26560149325,3455,3475,3480,3455,74877
|
|
20241108,092800,26300538060,3475,3475,3480,3465,56260
|
|
20241108,092700,26105099710,3480,3465,3480,3460,43554
|
|
20241108,092600,25954095640,3465,3460,3470,3445,176863
|
|
20241108,092500,25342953320,3460,3470,3485,3460,104824
|
|
20241108,092400,24979210440,3475,3500,3500,3470,155114
|
|
20241108,092300,24438995270,3500,3495,3520,3495,62562
|
|
20241108,092200,24219671515,3500,3505,3510,3495,67136
|
|
20241108,092100,23984638295,3505,3510,3515,3485,218234
|
|
20241108,092000,23220794720,3515,3540,3540,3510,92471
|
|
20241108,091900,22895137955,3540,3530,3545,3520,78937
|
|
20241108,091800,22616323875,3530,3535,3535,3515,78649
|
|
20241108,091700,22339491245,3535,3540,3555,3525,140487
|
|
20241108,091600,21842100270,3550,3590,3590,3530,378018
|
|
20241108,091500,20497059340,3590,3520,3590,3515,288119
|
|
20241108,091400,19470253845,3525,3560,3570,3520,166013
|
|
20241108,091300,18881228105,3555,3515,3575,3510,220508
|
|
20241108,091200,18099789735,3520,3450,3520,3440,186890
|
|
20241108,091100,17449345430,3455,3500,3505,3445,231590
|
|
20241108,091000,16646118015,3495,3510,3520,3475,207221
|
|
20241108,090900,15921515850,3510,3550,3560,3510,260323
|
|
20241108,090800,15001500440,3545,3580,3590,3545,395717
|
|
20241108,090700,13590788425,3580,3570,3595,3565,404047
|
|
20241108,090600,12143351725,3570,3525,3575,3520,600066
|
|
20241108,090500,10009925190,3530,3540,3545,3520,230765
|
|
20241108,090400,9194923945,3545,3535,3550,3515,430060
|
|
20241108,090300,7674628265,3545,3475,3555,3470,478251
|
|
20241108,090200,5991532035,3475,3440,3495,3435,213724
|
|
20241108,090100,5251820610,3440,3470,3470,3430,569475
|
|
20241108,090000,3289189200,3470,3500,3510,3450,931232
|