740 lines
37 KiB
CSV
740 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,211700,16449397770,3065,3065,3065,3065,50241
|
|
20241106,211600,16449397770,3065,3065,3065,3065,0
|
|
20241106,211500,16449397770,3065,3065,3065,3065,0
|
|
20241106,211400,16449397770,3065,3065,3065,3065,0
|
|
20241106,211300,16449397770,3065,3065,3065,3065,0
|
|
20241106,211200,16449397770,3065,3065,3065,3065,0
|
|
20241106,211100,16449397770,3065,3065,3065,3065,0
|
|
20241106,211000,16449397770,3065,3065,3065,3065,0
|
|
20241106,210900,16449397770,3065,3065,3065,3065,0
|
|
20241106,210800,16449397770,3065,3065,3065,3065,0
|
|
20241106,210700,16449397770,3065,3065,3065,3065,0
|
|
20241106,210600,16449397770,3065,3065,3065,3065,0
|
|
20241106,210500,16449397770,3065,3065,3065,3065,0
|
|
20241106,210400,16449397770,3065,3065,3065,3065,0
|
|
20241106,210300,16449397770,3065,3065,3065,3065,0
|
|
20241106,210200,16449397770,3065,3065,3065,3065,0
|
|
20241106,210100,16449397770,3065,3065,3065,3065,0
|
|
20241106,210000,16449397770,3065,3065,3065,3065,0
|
|
20241106,205900,16449397770,3065,3065,3065,3065,0
|
|
20241106,205800,16449397770,3065,3065,3065,3065,0
|
|
20241106,205700,16449397770,3065,3065,3065,3065,0
|
|
20241106,205600,16449397770,3065,3065,3065,3065,0
|
|
20241106,205500,16449397770,3065,3065,3065,3065,0
|
|
20241106,205400,16449397770,3065,3065,3065,3065,0
|
|
20241106,205300,16449397770,3065,3065,3065,3065,0
|
|
20241106,205200,16449397770,3065,3065,3065,3065,0
|
|
20241106,205100,16449397770,3065,3065,3065,3065,0
|
|
20241106,205000,16449397770,3065,3065,3065,3065,0
|
|
20241106,204900,16449397770,3065,3065,3065,3065,0
|
|
20241106,204800,16449397770,3065,3065,3065,3065,0
|
|
20241106,204700,16449397770,3065,3065,3065,3065,50241
|
|
20241106,204600,16449397770,3065,3065,3065,3065,0
|
|
20241106,204500,16449397770,3065,3065,3065,3065,0
|
|
20241106,204400,16449397770,3065,3065,3065,3065,0
|
|
20241106,204300,16449397770,3065,3065,3065,3065,0
|
|
20241106,204200,16449397770,3065,3065,3065,3065,0
|
|
20241106,204100,16449397770,3065,3065,3065,3065,0
|
|
20241106,204000,16449397770,3065,3065,3065,3065,0
|
|
20241106,203900,16449397770,3065,3065,3065,3065,0
|
|
20241106,203800,16449397770,3065,3065,3065,3065,0
|
|
20241106,203700,16449397770,3065,3065,3065,3065,0
|
|
20241106,203600,16449397770,3065,3065,3065,3065,0
|
|
20241106,203500,16449397770,3065,3065,3065,3065,0
|
|
20241106,203400,16449397770,3065,3065,3065,3065,0
|
|
20241106,203300,16449397770,3065,3065,3065,3065,0
|
|
20241106,203200,16449397770,3065,3065,3065,3065,0
|
|
20241106,203100,16449397770,3065,3065,3065,3065,0
|
|
20241106,203000,16449397770,3065,3065,3065,3065,0
|
|
20241106,202900,16449397770,3065,3065,3065,3065,0
|
|
20241106,202800,16449397770,3065,3065,3065,3065,0
|
|
20241106,202700,16449397770,3065,3065,3065,3065,0
|
|
20241106,202600,16449397770,3065,3065,3065,3065,0
|
|
20241106,202500,16449397770,3065,3065,3065,3065,0
|
|
20241106,202400,16449397770,3065,3065,3065,3065,0
|
|
20241106,202300,16449397770,3065,3065,3065,3065,0
|
|
20241106,202200,16449397770,3065,3065,3065,3065,0
|
|
20241106,202100,16449397770,3065,3065,3065,3065,0
|
|
20241106,202000,16449397770,3065,3065,3065,3065,0
|
|
20241106,201900,16449397770,3065,3065,3065,3065,0
|
|
20241106,201800,16449397770,3065,3065,3065,3065,0
|
|
20241106,201700,16449397770,3065,3065,3065,3065,50241
|
|
20241106,201600,16449397770,3065,3065,3065,3065,0
|
|
20241106,201500,16449397770,3065,3065,3065,3065,0
|
|
20241106,201400,16449397770,3065,3065,3065,3065,0
|
|
20241106,201300,16449397770,3065,3065,3065,3065,0
|
|
20241106,201200,16449397770,3065,3065,3065,3065,0
|
|
20241106,201100,16449397770,3065,3065,3065,3065,0
|
|
20241106,201000,16449397770,3065,3065,3065,3065,0
|
|
20241106,200900,16449397770,3065,3065,3065,3065,0
|
|
20241106,200800,16449397770,3065,3065,3065,3065,0
|
|
20241106,200700,16449397770,3065,3065,3065,3065,0
|
|
20241106,200600,16449397770,3065,3065,3065,3065,0
|
|
20241106,200500,16449397770,3065,3065,3065,3065,0
|
|
20241106,200400,16449397770,3065,3065,3065,3065,0
|
|
20241106,200300,16449397770,3065,3065,3065,3065,0
|
|
20241106,200200,16449397770,3065,3065,3065,3065,0
|
|
20241106,200100,16449397770,3065,3065,3065,3065,0
|
|
20241106,200000,16449397770,3065,3065,3065,3065,0
|
|
20241106,195900,16449397770,3065,3065,3065,3065,0
|
|
20241106,195800,16449397770,3065,3065,3065,3065,0
|
|
20241106,195700,16449397770,3065,3065,3065,3065,0
|
|
20241106,195600,16449397770,3065,3065,3065,3065,0
|
|
20241106,195500,16449397770,3065,3065,3065,3065,0
|
|
20241106,195400,16449397770,3065,3065,3065,3065,0
|
|
20241106,195300,16449397770,3065,3065,3065,3065,0
|
|
20241106,195200,16449397770,3065,3065,3065,3065,0
|
|
20241106,195100,16449397770,3065,3065,3065,3065,0
|
|
20241106,195000,16449397770,3065,3065,3065,3065,0
|
|
20241106,194900,16449397770,3065,3065,3065,3065,0
|
|
20241106,194800,16449397770,3065,3065,3065,3065,0
|
|
20241106,194700,16449397770,3065,3065,3065,3065,50241
|
|
20241106,194600,16449397770,3065,3065,3065,3065,0
|
|
20241106,194500,16449397770,3065,3065,3065,3065,0
|
|
20241106,194400,16449397770,3065,3065,3065,3065,0
|
|
20241106,194300,16449397770,3065,3065,3065,3065,0
|
|
20241106,194200,16449397770,3065,3065,3065,3065,0
|
|
20241106,194100,16449397770,3065,3065,3065,3065,0
|
|
20241106,194000,16449397770,3065,3065,3065,3065,0
|
|
20241106,193900,16449397770,3065,3065,3065,3065,0
|
|
20241106,193800,16449397770,3065,3065,3065,3065,0
|
|
20241106,193700,16449397770,3065,3065,3065,3065,0
|
|
20241106,193600,16449397770,3065,3065,3065,3065,0
|
|
20241106,193500,16449397770,3065,3065,3065,3065,0
|
|
20241106,193400,16449397770,3065,3065,3065,3065,0
|
|
20241106,193300,16449397770,3065,3065,3065,3065,0
|
|
20241106,193200,16449397770,3065,3065,3065,3065,0
|
|
20241106,193100,16449397770,3065,3065,3065,3065,0
|
|
20241106,193000,16449397770,3065,3065,3065,3065,0
|
|
20241106,192900,16449397770,3065,3065,3065,3065,0
|
|
20241106,192800,16449397770,3065,3065,3065,3065,0
|
|
20241106,192700,16449397770,3065,3065,3065,3065,0
|
|
20241106,192600,16449397770,3065,3065,3065,3065,0
|
|
20241106,192500,16449397770,3065,3065,3065,3065,0
|
|
20241106,192400,16449397770,3065,3065,3065,3065,0
|
|
20241106,192300,16449397770,3065,3065,3065,3065,0
|
|
20241106,192200,16449397770,3065,3065,3065,3065,0
|
|
20241106,192100,16449397770,3065,3065,3065,3065,0
|
|
20241106,192000,16449397770,3065,3065,3065,3065,0
|
|
20241106,191900,16449397770,3065,3065,3065,3065,0
|
|
20241106,191800,16449397770,3065,3065,3065,3065,0
|
|
20241106,191700,16449397770,3065,3065,3065,3065,50241
|
|
20241106,191600,16449397770,3065,3065,3065,3065,0
|
|
20241106,191500,16449397770,3065,3065,3065,3065,0
|
|
20241106,191400,16449397770,3065,3065,3065,3065,0
|
|
20241106,191300,16449397770,3065,3065,3065,3065,0
|
|
20241106,191200,16449397770,3065,3065,3065,3065,0
|
|
20241106,191100,16449397770,3065,3065,3065,3065,0
|
|
20241106,191000,16449397770,3065,3065,3065,3065,0
|
|
20241106,190900,16449397770,3065,3065,3065,3065,0
|
|
20241106,190800,16449397770,3065,3065,3065,3065,0
|
|
20241106,190700,16449397770,3065,3065,3065,3065,0
|
|
20241106,190600,16449397770,3065,3065,3065,3065,0
|
|
20241106,190500,16449397770,3065,3065,3065,3065,0
|
|
20241106,190400,16449397770,3065,3065,3065,3065,0
|
|
20241106,190300,16449397770,3065,3065,3065,3065,0
|
|
20241106,190200,16449397770,3065,3065,3065,3065,0
|
|
20241106,190100,16449397770,3065,3065,3065,3065,0
|
|
20241106,190000,16449397770,3065,3065,3065,3065,0
|
|
20241106,185900,16449397770,3065,3065,3065,3065,0
|
|
20241106,185800,16449397770,3065,3065,3065,3065,0
|
|
20241106,185700,16449397770,3065,3065,3065,3065,0
|
|
20241106,185600,16449397770,3065,3065,3065,3065,0
|
|
20241106,185500,16449397770,3065,3065,3065,3065,0
|
|
20241106,185400,16449397770,3065,3065,3065,3065,0
|
|
20241106,185300,16449397770,3065,3065,3065,3065,0
|
|
20241106,185200,16449397770,3065,3065,3065,3065,0
|
|
20241106,185100,16449397770,3065,3065,3065,3065,0
|
|
20241106,185000,16449397770,3065,3065,3065,3065,0
|
|
20241106,184900,16449397770,3065,3065,3065,3065,0
|
|
20241106,184800,16449397770,3065,3065,3065,3065,0
|
|
20241106,184700,16449397770,3065,3065,3065,3065,50241
|
|
20241106,184600,16449397770,3065,3065,3065,3065,0
|
|
20241106,184500,16449397770,3065,3065,3065,3065,0
|
|
20241106,184400,16449397770,3065,3065,3065,3065,0
|
|
20241106,184300,16449397770,3065,3065,3065,3065,0
|
|
20241106,184200,16449397770,3065,3065,3065,3065,0
|
|
20241106,184100,16449397770,3065,3065,3065,3065,0
|
|
20241106,184000,16449397770,3065,3065,3065,3065,0
|
|
20241106,183900,16449397770,3065,3065,3065,3065,0
|
|
20241106,183800,16449397770,3065,3065,3065,3065,0
|
|
20241106,183700,16449397770,3065,3065,3065,3065,0
|
|
20241106,183600,16449397770,3065,3065,3065,3065,0
|
|
20241106,183500,16449397770,3065,3065,3065,3065,0
|
|
20241106,183400,16449397770,3065,3065,3065,3065,0
|
|
20241106,183300,16449397770,3065,3065,3065,3065,0
|
|
20241106,183200,16449397770,3065,3065,3065,3065,0
|
|
20241106,183100,16449397770,3065,3065,3065,3065,0
|
|
20241106,183000,16449397770,3065,3065,3065,3065,0
|
|
20241106,182900,16449397770,3065,3065,3065,3065,0
|
|
20241106,182800,16449397770,3065,3065,3065,3065,0
|
|
20241106,182700,16449397770,3065,3065,3065,3065,0
|
|
20241106,182600,16449397770,3065,3065,3065,3065,0
|
|
20241106,182500,16449397770,3065,3065,3065,3065,0
|
|
20241106,182400,16449397770,3065,3065,3065,3065,0
|
|
20241106,182300,16449397770,3065,3065,3065,3065,0
|
|
20241106,182200,16449397770,3065,3065,3065,3065,0
|
|
20241106,182100,16449397770,3065,3065,3065,3065,0
|
|
20241106,182000,16449397770,3065,3065,3065,3065,0
|
|
20241106,181900,16449397770,3065,3065,3065,3065,0
|
|
20241106,181800,16449397770,3065,3065,3065,3065,0
|
|
20241106,181700,16449397770,3065,3065,3065,3065,50241
|
|
20241106,181600,16449397770,3065,3065,3065,3065,0
|
|
20241106,181500,16449397770,3065,3065,3065,3065,0
|
|
20241106,181400,16449397770,3065,3065,3065,3065,0
|
|
20241106,181300,16449397770,3065,3065,3065,3065,0
|
|
20241106,181200,16449397770,3065,3065,3065,3065,0
|
|
20241106,181100,16449397770,3065,3065,3065,3065,0
|
|
20241106,181000,16449397770,3065,3065,3065,3065,0
|
|
20241106,180900,16449397770,3065,3065,3065,3065,0
|
|
20241106,180800,16449397770,3065,3065,3065,3065,0
|
|
20241106,180700,16449397770,3065,3065,3065,3065,0
|
|
20241106,180600,16449397770,3065,3065,3065,3065,0
|
|
20241106,180500,16449397770,3065,3065,3065,3065,0
|
|
20241106,180400,16449397770,3065,3065,3065,3065,0
|
|
20241106,180300,16449397770,3065,3065,3065,3065,0
|
|
20241106,180200,16449397770,3065,3065,3065,3065,0
|
|
20241106,180100,16449397770,3065,3065,3065,3065,0
|
|
20241106,180000,16449397770,3065,3065,3065,3065,0
|
|
20241106,175900,16449397770,3065,3065,3065,3065,0
|
|
20241106,175800,16449397770,3065,3065,3065,3065,0
|
|
20241106,175700,16449397770,3065,3065,3065,3065,0
|
|
20241106,175600,16449397770,3065,3065,3065,3065,0
|
|
20241106,175500,16449397770,3065,3065,3065,3065,0
|
|
20241106,175400,16449397770,3065,3065,3065,3065,0
|
|
20241106,175300,16449397770,3065,3065,3065,3065,0
|
|
20241106,175200,16449397770,3065,3065,3065,3065,0
|
|
20241106,175100,16449397770,3065,3065,3065,3065,0
|
|
20241106,175000,16449397770,3065,3065,3065,3065,0
|
|
20241106,174900,16449397770,3065,3065,3065,3065,0
|
|
20241106,174800,16449397770,3065,3065,3065,3065,0
|
|
20241106,174700,16449397770,3065,3065,3065,3065,50241
|
|
20241106,174600,16449397770,3065,3065,3065,3065,0
|
|
20241106,174500,16449397770,3065,3065,3065,3065,0
|
|
20241106,174400,16449397770,3065,3065,3065,3065,0
|
|
20241106,174300,16449397770,3065,3065,3065,3065,0
|
|
20241106,174200,16449397770,3065,3065,3065,3065,0
|
|
20241106,174100,16449397770,3065,3065,3065,3065,0
|
|
20241106,174000,16449397770,3065,3065,3065,3065,0
|
|
20241106,173900,16449397770,3065,3065,3065,3065,0
|
|
20241106,173800,16449397770,3065,3065,3065,3065,0
|
|
20241106,173700,16449397770,3065,3065,3065,3065,0
|
|
20241106,173600,16449397770,3065,3065,3065,3065,0
|
|
20241106,173500,16449397770,3065,3065,3065,3065,0
|
|
20241106,173400,16449397770,3065,3065,3065,3065,0
|
|
20241106,173300,16449397770,3065,3065,3065,3065,0
|
|
20241106,173200,16449397770,3065,3065,3065,3065,0
|
|
20241106,173100,16449397770,3065,3065,3065,3065,0
|
|
20241106,173000,16449397770,3065,3065,3065,3065,0
|
|
20241106,172900,16449397770,3065,3065,3065,3065,0
|
|
20241106,172800,16449397770,3065,3065,3065,3065,0
|
|
20241106,172700,16449397770,3065,3065,3065,3065,0
|
|
20241106,172600,16449397770,3065,3065,3065,3065,0
|
|
20241106,172500,16449397770,3065,3065,3065,3065,0
|
|
20241106,172400,16449397770,3065,3065,3065,3065,0
|
|
20241106,172300,16449397770,3065,3065,3065,3065,0
|
|
20241106,172200,16449397770,3065,3065,3065,3065,0
|
|
20241106,172100,16449397770,3065,3065,3065,3065,0
|
|
20241106,172000,16449397770,3065,3065,3065,3065,0
|
|
20241106,171900,16449397770,3065,3065,3065,3065,0
|
|
20241106,171800,16449397770,3065,3065,3065,3065,0
|
|
20241106,171700,16449397770,3065,3065,3065,3065,50241
|
|
20241106,171600,16449397770,3065,3065,3065,3065,0
|
|
20241106,171500,16449397770,3065,3065,3065,3065,0
|
|
20241106,171400,16449397770,3065,3065,3065,3065,0
|
|
20241106,171300,16449397770,3065,3065,3065,3065,0
|
|
20241106,171200,16449397770,3065,3065,3065,3065,0
|
|
20241106,171100,16449397770,3065,3065,3065,3065,0
|
|
20241106,171000,16449397770,3065,3065,3065,3065,0
|
|
20241106,170900,16449397770,3065,3065,3065,3065,0
|
|
20241106,170800,16449397770,3065,3065,3065,3065,0
|
|
20241106,170700,16449397770,3065,3065,3065,3065,0
|
|
20241106,170600,16449397770,3065,3065,3065,3065,0
|
|
20241106,170500,16449397770,3065,3065,3065,3065,0
|
|
20241106,170400,16449397770,3065,3065,3065,3065,0
|
|
20241106,170300,16449397770,3065,3065,3065,3065,0
|
|
20241106,170200,16449397770,3065,3065,3065,3065,0
|
|
20241106,170100,16449397770,3065,3065,3065,3065,0
|
|
20241106,170000,16449397770,3065,3065,3065,3065,0
|
|
20241106,165900,16449397770,3065,3065,3065,3065,0
|
|
20241106,165800,16449397770,3065,3065,3065,3065,0
|
|
20241106,165700,16449397770,3065,3065,3065,3065,0
|
|
20241106,165600,16449397770,3065,3065,3065,3065,0
|
|
20241106,165500,16449397770,3065,3065,3065,3065,0
|
|
20241106,165400,16449397770,3065,3065,3065,3065,0
|
|
20241106,165300,16449397770,3065,3065,3065,3065,0
|
|
20241106,165200,16449397770,3065,3065,3065,3065,0
|
|
20241106,165100,16449397770,3065,3065,3065,3065,0
|
|
20241106,165000,16449397770,3065,3065,3065,3065,0
|
|
20241106,164900,16449397770,3065,3065,3065,3065,0
|
|
20241106,164800,16449397770,3065,3065,3065,3065,0
|
|
20241106,164700,16449397770,3065,3065,3065,3065,50241
|
|
20241106,164600,16449397770,3065,3065,3065,3065,0
|
|
20241106,164500,16449397770,3065,3065,3065,3065,0
|
|
20241106,164400,16449397770,3065,3065,3065,3065,0
|
|
20241106,164300,16449397770,3065,3065,3065,3065,0
|
|
20241106,164200,16449397770,3065,3065,3065,3065,0
|
|
20241106,164100,16449397770,3065,3065,3065,3065,0
|
|
20241106,164000,16449397770,3065,3065,3065,3065,0
|
|
20241106,163900,16449397770,3065,3065,3065,3065,0
|
|
20241106,163800,16449397770,3065,3065,3065,3065,0
|
|
20241106,163700,16449397770,3065,3065,3065,3065,0
|
|
20241106,163600,16449397770,3065,3065,3065,3065,0
|
|
20241106,163500,16449397770,3065,3065,3065,3065,0
|
|
20241106,163400,16449397770,3065,3065,3065,3065,0
|
|
20241106,163300,16449397770,3065,3065,3065,3065,0
|
|
20241106,163200,16449397770,3065,3065,3065,3065,0
|
|
20241106,163100,16449397770,3065,3065,3065,3065,0
|
|
20241106,163000,16449397770,3065,3065,3065,3065,0
|
|
20241106,162900,16449397770,3065,3065,3065,3065,0
|
|
20241106,162800,16449397770,3065,3065,3065,3065,0
|
|
20241106,162700,16449397770,3065,3065,3065,3065,0
|
|
20241106,162600,16449397770,3065,3065,3065,3065,0
|
|
20241106,162500,16449397770,3065,3065,3065,3065,0
|
|
20241106,162400,16449397770,3065,3065,3065,3065,0
|
|
20241106,162300,16449397770,3065,3065,3065,3065,0
|
|
20241106,162200,16449397770,3065,3065,3065,3065,0
|
|
20241106,162100,16449397770,3065,3065,3065,3065,0
|
|
20241106,162000,16449397770,3065,3065,3065,3065,0
|
|
20241106,161900,16449397770,3065,3065,3065,3065,0
|
|
20241106,161800,16449397770,3065,3065,3065,3065,0
|
|
20241106,161700,16449397770,3065,3065,3065,3065,50241
|
|
20241106,161600,16449397770,3065,3065,3065,3065,0
|
|
20241106,161500,16449397770,3065,3065,3065,3065,0
|
|
20241106,161400,16449397770,3065,3065,3065,3065,0
|
|
20241106,161300,16449397770,3065,3065,3065,3065,0
|
|
20241106,161200,16449397770,3065,3065,3065,3065,0
|
|
20241106,161100,16449397770,3065,3065,3065,3065,0
|
|
20241106,161000,16449397770,3065,3065,3065,3065,0
|
|
20241106,160900,16449397770,3065,3065,3065,3065,0
|
|
20241106,160800,16449397770,3065,3065,3065,3065,0
|
|
20241106,160700,16449397770,3065,3065,3065,3065,0
|
|
20241106,160600,16449397770,3065,3065,3065,3065,0
|
|
20241106,160500,16449397770,3065,3065,3065,3065,0
|
|
20241106,160400,16449397770,3065,3065,3065,3065,0
|
|
20241106,160300,16449397770,3065,3065,3065,3065,0
|
|
20241106,160200,16449397770,3065,3065,3065,3065,0
|
|
20241106,160100,16449397770,3065,3065,3065,3065,0
|
|
20241106,160000,16449397770,3065,3065,3065,3065,0
|
|
20241106,155900,16449397770,3065,3065,3065,3065,0
|
|
20241106,155800,16449397770,3065,3065,3065,3065,0
|
|
20241106,155700,16449397770,3065,3065,3065,3065,0
|
|
20241106,155600,16449397770,3065,3065,3065,3065,0
|
|
20241106,155500,16449397770,3065,3065,3065,3065,0
|
|
20241106,155400,16449397770,3065,3065,3065,3065,0
|
|
20241106,155300,16449397770,3065,3065,3065,3065,0
|
|
20241106,155200,16449397770,3065,3065,3065,3065,0
|
|
20241106,155100,16449397770,3065,3065,3065,3065,0
|
|
20241106,155000,16449397770,3065,3065,3065,3065,0
|
|
20241106,154900,16449397770,3065,3065,3065,3065,0
|
|
20241106,154800,16449397770,3065,3065,3065,3065,0
|
|
20241106,154700,16449397770,3065,3065,3065,3065,50241
|
|
20241106,154600,16449397770,3065,3065,3065,3065,0
|
|
20241106,154500,16449397770,3065,3065,3065,3065,0
|
|
20241106,154400,16449397770,3065,3065,3065,3065,0
|
|
20241106,154300,16449397770,3065,3065,3065,3065,0
|
|
20241106,154200,16449397770,3065,3065,3065,3065,0
|
|
20241106,154100,16449397770,3065,3065,3065,3065,0
|
|
20241106,154000,16449397770,3065,3065,3065,3065,0
|
|
20241106,153900,16449397770,3065,3065,3065,3065,0
|
|
20241106,153800,16449397770,3065,3065,3065,3065,0
|
|
20241106,153700,16449397770,3065,3065,3065,3065,0
|
|
20241106,153600,16449397770,3065,3065,3065,3065,0
|
|
20241106,153500,16449397770,3065,3065,3065,3065,0
|
|
20241106,153400,16449397770,3065,3065,3065,3065,0
|
|
20241106,153300,16449397770,3065,3065,3065,3065,0
|
|
20241106,153200,16449397770,3065,3065,3065,3065,0
|
|
20241106,153100,16449397770,3065,3065,3065,3065,0
|
|
20241106,153000,16449397770,3065,3065,3065,3065,50241
|
|
20241106,152900,16295409105,3050,3050,3050,3050,0
|
|
20241106,152800,16295409105,3050,3050,3050,3050,0
|
|
20241106,152700,16295409105,3050,3050,3050,3050,0
|
|
20241106,152600,16295409105,3050,3050,3050,3050,0
|
|
20241106,152500,16295409105,3050,3050,3050,3050,0
|
|
20241106,152400,16295409105,3050,3050,3050,3050,0
|
|
20241106,152300,16295409105,3050,3050,3050,3050,0
|
|
20241106,152200,16295409105,3050,3050,3050,3050,0
|
|
20241106,152100,16295409105,3050,3050,3050,3050,0
|
|
20241106,152000,16295409105,3050,3050,3050,3050,0
|
|
20241106,151900,16295409105,3050,3040,3080,3030,47849
|
|
20241106,151800,16148932450,3040,3030,3080,3010,75666
|
|
20241106,151700,15916521290,3030,2940,3060,2935,45202
|
|
20241106,151600,15779747570,2940,3000,3030,2900,63559
|
|
20241106,151500,15591366050,3000,3075,3080,3000,94724
|
|
20241106,151400,15300112215,3075,3030,3075,3020,26180
|
|
20241106,151300,15219839310,3030,2965,3040,2950,21994
|
|
20241106,151200,15153674550,2970,3010,3030,2965,21606
|
|
20241106,151100,15088629860,3010,3030,3040,3005,21313
|
|
20241106,151000,15024243500,3035,3035,3035,3020,12841
|
|
20241106,150900,14985368130,3030,3045,3045,3025,15417
|
|
20241106,150800,14938577940,3040,3010,3075,3010,47263
|
|
20241106,150700,14794883390,3010,2960,3030,2955,23385
|
|
20241106,150600,14724923580,2965,2960,2965,2945,13825
|
|
20241106,150500,14684009205,2965,2965,2970,2960,8572
|
|
20241106,150400,14658623135,2965,2945,2965,2940,10032
|
|
20241106,150300,14629047680,2940,2950,2965,2935,16523
|
|
20241106,150200,14580419280,2965,2960,2975,2945,17525
|
|
20241106,150100,14528543190,2955,2945,2970,2940,7608
|
|
20241106,150000,14506085740,2935,2945,2950,2925,14002
|
|
20241106,145900,14465010505,2945,2930,2950,2930,16946
|
|
20241106,145800,14415255250,2930,2915,2935,2915,12463
|
|
20241106,145700,14378830375,2910,2915,2925,2900,15728
|
|
20241106,145600,14333104425,2920,2885,2925,2880,26117
|
|
20241106,145500,14257312430,2885,2875,2890,2860,21252
|
|
20241106,145400,14196264750,2880,2870,2880,2835,40749
|
|
20241106,145300,14080163285,2870,2900,2905,2840,51200
|
|
20241106,145200,13933037660,2895,2895,2895,2810,65711
|
|
20241106,145100,13745454210,2895,3010,3030,2865,106643
|
|
20241106,145000,13432471725,3005,3075,3080,3005,24556
|
|
20241106,144900,13357687970,3075,3075,3080,3075,14537
|
|
20241106,144800,13312936645,3075,3080,3080,3070,11156
|
|
20241106,144700,13278595685,3080,3080,3080,3070,29485
|
|
20241106,144600,13187873590,3075,3075,3080,3075,35933
|
|
20241106,144500,13077295805,3075,3075,3080,3055,53873
|
|
20241106,144400,12911557955,3075,3080,3080,3060,76190
|
|
20241106,144300,12677028220,3055,3055,3055,3055,0
|
|
20241106,144200,12677028220,3055,3050,3055,3050,13473
|
|
20241106,144100,12635888890,3050,3015,3050,3015,53480
|
|
20241106,144000,12473765355,3010,2995,3015,2990,8230
|
|
20241106,143900,12449035000,2990,2985,2995,2975,8834
|
|
20241106,143800,12422624890,2970,2990,2990,2970,15640
|
|
20241106,143700,12376082590,2985,2990,2990,2980,8719
|
|
20241106,143600,12350072780,2985,2980,2990,2980,4014
|
|
20241106,143500,12338102730,2980,2990,2995,2980,11790
|
|
20241106,143400,12302877220,2995,3005,3010,2990,8878
|
|
20241106,143300,12276262685,3010,3020,3020,3000,14372
|
|
20241106,143200,12233032310,3020,3000,3020,3000,14762
|
|
20241106,143100,12188567630,3010,2980,3010,2980,4776
|
|
20241106,143000,12174267790,2980,2975,2985,2970,13111
|
|
20241106,142900,12135299905,2975,2965,2985,2960,11892
|
|
20241106,142800,12100027395,2965,2980,2985,2965,10454
|
|
20241106,142700,12068928140,2980,2995,2995,2980,6205
|
|
20241106,142600,12050383145,2995,2990,2995,2985,8136
|
|
20241106,142500,12026041885,2990,2990,3000,2985,9486
|
|
20241106,142400,11997648260,2990,2970,2990,2970,3898
|
|
20241106,142300,11986038470,2970,2955,2985,2935,11658
|
|
20241106,142200,11951649215,2955,2990,2990,2955,14628
|
|
20241106,142100,11908143380,2995,3005,3005,2990,12000
|
|
20241106,142000,11872135420,3010,3010,3015,3005,3077
|
|
20241106,141900,11862873430,3010,3015,3015,3005,6051
|
|
20241106,141800,11844673025,3015,3015,3020,3010,7936
|
|
20241106,141700,11820781120,3015,3020,3025,3010,5891
|
|
20241106,141600,11803018220,3020,2985,3025,2980,21240
|
|
20241106,141500,11739089935,2985,2980,2985,2970,5812
|
|
20241106,141400,11721784685,2980,2985,2985,2980,6716
|
|
20241106,141300,11701760440,2985,2985,2990,2985,1041
|
|
20241106,141200,11698652095,2980,2985,2990,2980,1818
|
|
20241106,141100,11693225620,2985,2990,2990,2985,2380
|
|
20241106,141000,11686121270,2985,2995,2995,2980,7524
|
|
20241106,140900,11663647540,2995,2995,2995,2990,2949
|
|
20241106,140800,11654818985,2995,2995,3000,2990,5014
|
|
20241106,140700,11639803215,2995,2975,3000,2975,17047
|
|
20241106,140600,11588799920,2980,2970,2980,2970,6170
|
|
20241106,140500,11570425140,2970,2965,2970,2965,2498
|
|
20241106,140400,11563009135,2960,2950,2970,2950,1459
|
|
20241106,140300,11558694975,2950,2975,2975,2950,5422
|
|
20241106,140200,11542640110,2960,2960,2975,2960,4653
|
|
20241106,140100,11528833440,2960,2980,2990,2960,20076
|
|
20241106,140000,11469003040,2980,2960,2980,2955,6488
|
|
20241106,135900,11449737030,2965,2950,2965,2940,4886
|
|
20241106,135800,11435314475,2945,2975,2975,2945,14330
|
|
20241106,135700,11392868190,2975,2990,2990,2975,11470
|
|
20241106,135600,11358664145,2985,2945,2995,2945,18381
|
|
20241106,135500,11303920425,2950,2950,2950,2935,4866
|
|
20241106,135400,11289591250,2940,2930,2950,2930,1136
|
|
20241106,135300,11286248470,2935,2930,2935,2930,1550
|
|
20241106,135200,11281706885,2930,2935,2940,2930,3377
|
|
20241106,135100,11271802170,2935,2955,2955,2935,4420
|
|
20241106,135000,11258782855,2955,2960,2965,2955,4716
|
|
20241106,134900,11244824285,2960,2965,2965,2950,673
|
|
20241106,134800,11242835465,2965,2960,2965,2950,3023
|
|
20241106,134700,11233897070,2960,2965,2970,2960,7022
|
|
20241106,134600,11213090625,2970,2960,2970,2940,7218
|
|
20241106,134500,11191727570,2960,2950,2975,2935,4897
|
|
20241106,134400,11177251955,2950,2950,2975,2935,10692
|
|
20241106,134300,11145536730,2950,2935,2950,2935,8426
|
|
20241106,134200,11120718755,2915,2920,2940,2910,6816
|
|
20241106,134100,11100826300,2920,2935,2945,2915,10733
|
|
20241106,134000,11069365230,2935,2920,2945,2910,10084
|
|
20241106,133900,11039921565,2920,2925,2925,2920,808
|
|
20241106,133800,11037560490,2925,2920,2935,2915,703
|
|
20241106,133700,11035503965,2915,2925,2935,2910,919
|
|
20241106,133600,11032812695,2905,2910,2935,2900,13336
|
|
20241106,133500,10993934760,2905,2905,2910,2900,2262
|
|
20241106,133400,10987364900,2910,2905,2910,2900,6792
|
|
20241106,133300,10967652075,2905,2920,2925,2905,10908
|
|
20241106,133200,10935915630,2925,2930,2930,2915,17192
|
|
20241106,133100,10885653815,2930,2940,2940,2930,5507
|
|
20241106,133000,10869503630,2940,2960,2960,2940,6750
|
|
20241106,132900,10849612890,2955,2945,2955,2940,3037
|
|
20241106,132800,10840674005,2950,2935,2965,2935,3398
|
|
20241106,132700,10830660585,2935,2955,2955,2935,5148
|
|
20241106,132600,10815481635,2950,2945,2975,2945,9823
|
|
20241106,132500,10786423080,2945,2940,2950,2930,6601
|
|
20241106,132400,10766983980,2930,2930,2940,2910,6675
|
|
20241106,132300,10747414750,2935,2925,2940,2920,4378
|
|
20241106,132200,10734578390,2935,2950,2960,2925,4133
|
|
20241106,132100,10722400640,2965,2930,2970,2915,10699
|
|
20241106,132000,10690979585,2935,2905,2940,2900,8801
|
|
20241106,131900,10665317640,2905,2935,2935,2905,6644
|
|
20241106,131800,10645946715,2935,2920,2945,2900,17720
|
|
20241106,131700,10594330805,2920,2925,2925,2910,7868
|
|
20241106,131600,10571383550,2915,2945,2945,2880,21536
|
|
20241106,131500,10508698690,2900,2995,3010,2890,39538
|
|
20241106,131400,10391676205,2995,3010,3020,2995,28965
|
|
20241106,131300,10304709330,3020,3005,3045,3000,51310
|
|
20241106,131200,10149802735,3005,3015,3015,3000,10628
|
|
20241106,131100,10117856655,3015,2990,3035,2990,36815
|
|
20241106,131000,10006851220,3000,3015,3015,2960,47969
|
|
20241106,130900,9863162025,3010,2945,3025,2940,71746
|
|
20241106,130800,9648811710,2945,2925,2945,2925,12119
|
|
20241106,130700,9613221540,2920,2920,2920,2910,1708
|
|
20241106,130600,9608235385,2920,2925,2930,2920,14179
|
|
20241106,130500,9566739765,2925,2920,2935,2910,7831
|
|
20241106,130400,9543825220,2925,2905,2925,2880,20933
|
|
20241106,130300,9482982750,2905,2895,2910,2895,4037
|
|
20241106,130200,9471265425,2895,2890,2895,2865,7678
|
|
20241106,130100,9449166340,2890,2890,2900,2885,2458
|
|
20241106,130000,9442056335,2890,2915,2915,2890,3635
|
|
20241106,125900,9431508205,2910,2910,2915,2900,25885
|
|
20241106,125800,9356189810,2915,2915,2925,2900,5536
|
|
20241106,125700,9340078385,2930,2910,2930,2900,15470
|
|
20241106,125600,9294853620,2905,2880,2915,2880,5522
|
|
20241106,125500,9278895680,2885,2905,2910,2880,12495
|
|
20241106,125400,9242725375,2910,2900,2920,2895,7128
|
|
20241106,125300,9222011135,2900,2890,2900,2855,8822
|
|
20241106,125200,9196583615,2890,2925,2930,2890,19568
|
|
20241106,125100,9139547180,2930,2915,2935,2880,22166
|
|
20241106,125000,9074884600,2915,2870,2915,2840,23522
|
|
20241106,124900,9006912315,2875,2830,2915,2830,36993
|
|
20241106,124800,8900169900,2830,2810,2830,2810,1415
|
|
20241106,124700,8896168755,2820,2820,2820,2805,4711
|
|
20241106,124600,8882931435,2810,2820,2820,2810,866
|
|
20241106,124500,8880495180,2820,2820,2820,2820,470
|
|
20241106,124400,8879169780,2820,2815,2825,2815,499
|
|
20241106,124300,8877762775,2825,2825,2830,2810,3082
|
|
20241106,124200,8869068180,2820,2815,2820,2810,1435
|
|
20241106,124100,8865027915,2810,2820,2820,2810,5210
|
|
20241106,124000,8850353715,2820,2810,2825,2810,2510
|
|
20241106,123900,8843281595,2810,2795,2810,2795,1407
|
|
20241106,123800,8839330345,2795,2805,2810,2795,1898
|
|
20241106,123700,8834016365,2805,2795,2805,2795,791
|
|
20241106,123600,8831799115,2800,2790,2800,2785,2072
|
|
20241106,123500,8826004490,2790,2795,2800,2790,1055
|
|
20241106,123400,8823059630,2790,2795,2800,2790,1736
|
|
20241106,123300,8818212355,2790,2795,2795,2790,539
|
|
20241106,123200,8816706565,2790,2790,2795,2785,530
|
|
20241106,123100,8815227455,2790,2785,2795,2785,1234
|
|
20241106,123000,8811787255,2785,2790,2790,2785,1712
|
|
20241106,122900,8807016650,2790,2785,2800,2780,1139
|
|
20241106,122800,8803842235,2780,2790,2800,2780,2807
|
|
20241106,122700,8796022805,2790,2795,2800,2790,1272
|
|
20241106,122600,8792468445,2800,2785,2805,2780,1417
|
|
20241106,122500,8788518760,2780,2790,2790,2780,2457
|
|
20241106,122400,8781672840,2790,2800,2800,2790,2403
|
|
20241106,122300,8774964115,2800,2790,2805,2790,1372
|
|
20241106,122200,8771124255,2795,2785,2800,2780,1602
|
|
20241106,122100,8766650370,2795,2805,2805,2780,7136
|
|
20241106,122000,8746708975,2805,2820,2820,2805,6223
|
|
20241106,121900,8729243350,2820,2820,2820,2810,2525
|
|
20241106,121800,8722137405,2820,2820,2830,2820,1533
|
|
20241106,121700,8717812335,2820,2815,2830,2810,2088
|
|
20241106,121600,8711938530,2815,2820,2825,2815,2005
|
|
20241106,121500,8706285400,2820,2825,2825,2820,3470
|
|
20241106,121400,8696491355,2825,2830,2845,2825,3501
|
|
20241106,121300,8686588400,2845,2830,2845,2830,2566
|
|
20241106,121200,8679315670,2830,2820,2840,2820,2863
|
|
20241106,121100,8671197275,2820,2830,2830,2820,5066
|
|
20241106,121000,8656885265,2835,2845,2850,2835,3973
|
|
20241106,120900,8645600655,2845,2850,2850,2840,4007
|
|
20241106,120800,8634206400,2850,2855,2860,2845,1842
|
|
20241106,120700,8628950585,2850,2845,2855,2835,6341
|
|
20241106,120600,8610910450,2845,2835,2845,2830,2651
|
|
20241106,120500,8603383380,2830,2825,2835,2825,1693
|
|
20241106,120400,8598593235,2820,2830,2830,2815,6089
|
|
20241106,120300,8581390105,2830,2840,2850,2830,5967
|
|
20241106,120200,8564433475,2840,2850,2855,2830,7744
|
|
20241106,120100,8542426900,2850,2825,2855,2825,7752
|
|
20241106,120000,8520388850,2825,2825,2830,2815,2127
|
|
20241106,115900,8514378780,2820,2810,2825,2810,1523
|
|
20241106,115800,8510090435,2810,2820,2820,2805,264
|
|
20241106,115700,8509348595,2820,2815,2820,2810,246
|
|
20241106,115600,8508655100,2820,2805,2825,2805,1196
|
|
20241106,115500,8505284405,2800,2825,2840,2800,7006
|
|
20241106,115400,8485461020,2825,2780,2825,2775,9763
|
|
20241106,115300,8458017990,2780,2790,2790,2775,4290
|
|
20241106,115200,8446076935,2790,2795,2795,2790,1156
|
|
20241106,115100,8442850160,2795,2790,2795,2790,686
|
|
20241106,115000,8440935285,2790,2800,2800,2790,659
|
|
20241106,114900,8439094870,2795,2795,2800,2790,592
|
|
20241106,114800,8437439835,2790,2800,2800,2790,3226
|
|
20241106,114700,8428426995,2805,2800,2810,2795,2604
|
|
20241106,114600,8421121165,2800,2800,2800,2795,4867
|
|
20241106,114500,8407504560,2800,2795,2800,2795,309
|
|
20241106,114400,8406639500,2800,2795,2800,2795,5577
|
|
20241106,114300,8391042940,2800,2795,2800,2795,647
|
|
20241106,114200,8389233150,2800,2800,2800,2795,3284
|
|
20241106,114100,8380040645,2800,2790,2800,2790,8067
|
|
20241106,114000,8357475600,2795,2775,2795,2775,2460
|
|
20241106,113900,8350632925,2780,2775,2790,2775,656
|
|
20241106,113800,8348810245,2775,2770,2775,2765,1456
|
|
20241106,113700,8344776080,2770,2785,2785,2770,4102
|
|
20241106,113600,8333404715,2785,2795,2795,2785,1458
|
|
20241106,113500,8329338785,2790,2780,2790,2775,1306
|
|
20241106,113400,8325709805,2785,2780,2785,2770,4284
|
|
20241106,113300,8313784130,2780,2770,2780,2765,2814
|
|
20241106,113200,8305997365,2770,2770,2780,2760,4608
|
|
20241106,113100,8293252575,2770,2800,2800,2765,7499
|
|
20241106,113000,8272406635,2800,2780,2800,2775,741
|
|
20241106,112900,8270344425,2775,2790,2790,2770,3260
|
|
20241106,112800,8261282510,2795,2800,2805,2795,2970
|
|
20241106,112700,8252974230,2800,2800,2810,2795,1959
|
|
20241106,112600,8247492845,2800,2800,2810,2795,843
|
|
20241106,112500,8245129070,2800,2810,2810,2800,5073
|
|
20241106,112400,8230896600,2810,2790,2815,2780,3252
|
|
20241106,112300,8221790215,2790,2775,2795,2770,593
|
|
20241106,112200,8220141995,2780,2780,2780,2770,956
|
|
20241106,112100,8217485615,2780,2770,2780,2760,9633
|
|
20241106,112000,8190837830,2770,2775,2775,2770,414
|
|
20241106,111900,8189690280,2770,2765,2775,2765,2899
|
|
20241106,111800,8181668095,2765,2775,2775,2760,6091
|
|
20241106,111700,8164817895,2775,2780,2780,2770,7359
|
|
20241106,111600,8144383595,2780,2775,2780,2775,2722
|
|
20241106,111500,8136826535,2780,2785,2795,2775,7309
|
|
20241106,111400,8116512590,2780,2805,2805,2780,7666
|
|
20241106,111300,8095148600,2805,2810,2815,2800,4931
|
|
20241106,111200,8081318605,2805,2815,2820,2805,2198
|
|
20241106,111100,8075135710,2810,2815,2815,2805,956
|
|
20241106,111000,8072448680,2805,2805,2815,2805,5058
|
|
20241106,110900,8058239430,2810,2800,2810,2795,4552
|
|
20241106,110800,8045492470,2800,2785,2800,2780,3302
|
|
20241106,110700,8036278195,2785,2795,2795,2785,614
|
|
20241106,110600,8034565665,2805,2800,2805,2790,1312
|
|
20241106,110500,8030894165,2790,2790,2805,2790,199
|
|
20241106,110400,8030338485,2790,2795,2805,2790,1587
|
|
20241106,110300,8025903975,2800,2780,2810,2780,7016
|
|
20241106,110200,8006373705,2790,2800,2800,2780,8867
|
|
20241106,110100,7981622570,2795,2800,2800,2795,1283
|
|
20241106,110000,7978030850,2800,2805,2815,2795,3345
|
|
20241106,105900,7968662485,2815,2805,2820,2795,7544
|
|
20241106,105800,7947532970,2810,2825,2825,2805,1469
|
|
20241106,105700,7943398345,2825,2815,2825,2810,803
|
|
20241106,105600,7941132965,2815,2810,2815,2800,7708
|
|
20241106,105500,7919512740,2810,2820,2825,2810,2541
|
|
20241106,105400,7912351535,2820,2820,2830,2820,1871
|
|
20241106,105300,7907071920,2820,2820,2840,2820,2096
|
|
20241106,105200,7901137795,2820,2830,2835,2815,1366
|
|
20241106,105100,7897280465,2815,2845,2845,2815,4195
|
|
20241106,105000,7885421310,2835,2845,2865,2825,13696
|
|
20241106,104900,7846422525,2850,2820,2850,2815,8713
|
|
20241106,104800,7821785915,2815,2820,2825,2815,5204
|
|
20241106,104700,7807095780,2815,2825,2825,2810,2871
|
|
20241106,104600,7799002880,2825,2820,2825,2810,4561
|
|
20241106,104500,7786139830,2825,2800,2835,2800,31715
|
|
20241106,104400,7696606695,2790,2785,2800,2775,13792
|
|
20241106,104300,7658237520,2785,2790,2790,2780,5478
|
|
20241106,104200,7642968445,2790,2800,2800,2790,4304
|
|
20241106,104100,7630953060,2800,2790,2800,2790,1318
|
|
20241106,104000,7627265895,2800,2805,2820,2790,7006
|
|
20241106,103900,7607626445,2810,2775,2810,2775,11605
|
|
20241106,103800,7575257920,2775,2770,2780,2770,1859
|
|
20241106,103700,7570100395,2770,2765,2785,2760,3662
|
|
20241106,103600,7559969490,2760,2795,2795,2755,21331
|
|
20241106,103500,7500854005,2795,2785,2815,2785,27760
|
|
20241106,103400,7423061625,2785,2780,2790,2780,9793
|
|
20241106,103300,7395821410,2775,2775,2775,2775,0
|
|
20241106,103200,7395821410,2775,2775,2780,2775,3093
|
|
20241106,103100,7387238330,2775,2795,2795,2775,12716
|
|
20241106,103000,7351883050,2785,2820,2835,2775,24394
|
|
20241106,102900,7283620865,2825,2830,2835,2820,7644
|
|
20241106,102800,7262036555,2830,2840,2845,2825,7803
|
|
20241106,102700,7239918220,2840,2845,2860,2840,9537
|
|
20241106,102600,7212739440,2845,2835,2845,2830,7918
|
|
20241106,102500,7190289640,2835,2840,2840,2835,2282
|
|
20241106,102400,7183814585,2835,2825,2845,2825,5098
|
|
20241106,102300,7169367315,2830,2840,2845,2825,13734
|
|
20241106,102200,7130473890,2840,2830,2840,2820,13482
|
|
20241106,102100,7092308370,2830,2825,2830,2815,18359
|
|
20241106,102000,7040523450,2825,2860,2875,2815,43954
|
|
20241106,101900,6915242110,2865,2860,2865,2855,5054
|
|
20241106,101800,6900784525,2860,2855,2875,2850,10079
|
|
20241106,101700,6872037495,2855,2875,2875,2855,20830
|
|
20241106,101600,6812340510,2875,2910,2910,2870,18923
|
|
20241106,101500,6757634865,2905,2905,2910,2895,6960
|
|
20241106,101400,6737448705,2905,2920,2935,2900,22611
|
|
20241106,101300,6671674530,2940,2950,2950,2920,18096
|
|
20241106,101200,6618671635,2950,2935,2950,2925,35054
|
|
20241106,101100,6515757205,2940,2945,2945,2930,12998
|
|
20241106,101000,6477529270,2945,2940,2945,2920,15384
|
|
20241106,100900,6432353290,2940,2905,2945,2895,28795
|
|
20241106,100800,6348318615,2905,2905,2910,2905,4945
|
|
20241106,100700,6333952365,2905,2905,2910,2900,3036
|
|
20241106,100600,6325135815,2910,2915,2915,2900,971
|
|
20241106,100500,6322312480,2915,2895,2915,2895,1959
|
|
20241106,100400,6316619725,2895,2910,2910,2895,5256
|
|
20241106,100300,6301374145,2910,2905,2910,2900,2595
|
|
20241106,100200,6293845005,2905,2920,2920,2900,5787
|
|
20241106,100100,6277013300,2920,2925,2930,2920,5772
|
|
20241106,100000,6260126630,2925,2915,2930,2910,8742
|
|
20241106,095900,6234535020,2930,2900,2930,2900,11146
|
|
20241106,095800,6202025770,2905,2905,2905,2900,1426
|
|
20241106,095700,6197885775,2900,2910,2910,2895,2863
|
|
20241106,095600,6189578835,2910,2910,2910,2900,5884
|
|
20241106,095500,6172508555,2900,2905,2910,2900,9057
|
|
20241106,095400,6146199075,2905,2910,2915,2895,14053
|
|
20241106,095300,6105361100,2905,2915,2920,2905,9459
|
|
20241106,095200,6077815945,2915,2910,2920,2905,11542
|
|
20241106,095100,6044170470,2905,2905,2910,2890,5248
|
|
20241106,095000,6028934005,2905,2885,2905,2885,7584
|
|
20241106,094900,6006972520,2890,2890,2895,2885,5878
|
|
20241106,094800,5990002395,2885,2890,2895,2885,3981
|
|
20241106,094700,5978507840,2890,2900,2900,2890,9716
|
|
20241106,094600,5950352645,2895,2900,2900,2890,9714
|
|
20241106,094500,5922208545,2900,2900,2905,2890,13994
|
|
20241106,094400,5881637665,2900,2900,2910,2895,2670
|
|
20241106,094300,5873890185,2895,2915,2915,2895,13349
|
|
20241106,094200,5835190925,2905,2910,2915,2900,9120
|
|
20241106,094100,5808676215,2900,2870,2910,2870,12373
|
|
20241106,094000,5772899340,2885,2880,2895,2865,16151
|
|
20241106,093900,5726460075,2885,2895,2920,2885,22339
|
|
20241106,093800,5661720660,2900,2900,2905,2885,6692
|
|
20241106,093700,5642343720,2895,2885,2905,2875,10650
|
|
20241106,093600,5611547295,2885,2910,2920,2870,30801
|
|
20241106,093500,5522529525,2915,2895,2925,2890,22902
|
|
20241106,093400,5456070420,2895,2910,2930,2875,15261
|
|
20241106,093300,5411876140,2915,2955,2970,2905,41225
|
|
20241106,093200,5290304765,2955,2925,2960,2875,64019
|
|
20241106,093100,5104124765,2925,2925,2935,2910,28787
|
|
20241106,093000,5020156120,2925,2960,2970,2910,40982
|
|
20241106,092900,4899861490,2960,2955,2970,2955,5339
|
|
20241106,092800,4884043610,2965,2985,2985,2950,17449
|
|
20241106,092700,4832227295,2985,2955,2985,2945,29782
|
|
20241106,092600,4744056525,2960,2960,2980,2955,24943
|
|
20241106,092500,4670053980,2980,2990,2995,2940,50079
|
|
20241106,092400,4521539840,2995,2975,3025,2975,36369
|
|
20241106,092300,4412673365,2980,2965,3025,2955,91980
|
|
20241106,092200,4137922250,2965,2930,2975,2910,62402
|
|
20241106,092100,3954178115,2930,2890,2950,2890,46755
|
|
20241106,092000,3817400420,2900,2915,2930,2885,47330
|
|
20241106,091900,3679839900,2910,2915,2930,2895,51211
|
|
20241106,091800,3530649415,2930,2885,2940,2880,72685
|
|
20241106,091700,3319382330,2885,2885,2910,2840,99874
|
|
20241106,091600,3032249535,2890,3080,3080,2865,481999
|
|
20241106,091500,1571149955,3080,3080,3080,3080,2060
|
|
20241106,091400,1564805155,3080,3080,3080,3080,5305
|
|
20241106,091300,1548465755,3080,3080,3080,3080,14466
|
|
20241106,091200,1503910475,3080,3080,3080,3080,10089
|
|
20241106,091100,1472836355,3080,3080,3080,3080,9937
|
|
20241106,091000,1442230395,3080,3080,3080,3020,163444
|
|
20241106,090900,939455260,2960,2960,2960,2960,0
|
|
20241106,090800,939455260,2960,2825,2960,2820,31257
|
|
20241106,090700,850288450,2830,2710,2870,2690,103727
|
|
20241106,090600,561285170,2700,2730,2760,2630,67352
|
|
20241106,090500,379152550,2745,2615,2750,2610,46452
|
|
20241106,090400,255313615,2615,2695,2695,2610,64509
|
|
20241106,090300,83915530,2605,2605,2605,2605,0
|
|
20241106,090200,83915530,2605,2540,2605,2540,8192
|
|
20241106,090100,62748585,2560,2400,2560,2400,12277
|
|
20241106,090000,32051110,2385,2370,2390,2370,13394
|