740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,211700,8094367205,2215,2215,2215,2215,9195
|
|
20241107,211600,8094367205,2215,2215,2215,2215,0
|
|
20241107,211500,8094367205,2215,2215,2215,2215,0
|
|
20241107,211400,8094367205,2215,2215,2215,2215,0
|
|
20241107,211300,8094367205,2215,2215,2215,2215,0
|
|
20241107,211200,8094367205,2215,2215,2215,2215,0
|
|
20241107,211100,8094367205,2215,2215,2215,2215,0
|
|
20241107,211000,8094367205,2215,2215,2215,2215,0
|
|
20241107,210900,8094367205,2215,2215,2215,2215,0
|
|
20241107,210800,8094367205,2215,2215,2215,2215,0
|
|
20241107,210700,8094367205,2215,2215,2215,2215,0
|
|
20241107,210600,8094367205,2215,2215,2215,2215,0
|
|
20241107,210500,8094367205,2215,2215,2215,2215,0
|
|
20241107,210400,8094367205,2215,2215,2215,2215,0
|
|
20241107,210300,8094367205,2215,2215,2215,2215,0
|
|
20241107,210200,8094367205,2215,2215,2215,2215,0
|
|
20241107,210100,8094367205,2215,2215,2215,2215,0
|
|
20241107,210000,8094367205,2215,2215,2215,2215,0
|
|
20241107,205900,8094367205,2215,2215,2215,2215,0
|
|
20241107,205800,8094367205,2215,2215,2215,2215,0
|
|
20241107,205700,8094367205,2215,2215,2215,2215,0
|
|
20241107,205600,8094367205,2215,2215,2215,2215,0
|
|
20241107,205500,8094367205,2215,2215,2215,2215,0
|
|
20241107,205400,8094367205,2215,2215,2215,2215,0
|
|
20241107,205300,8094367205,2215,2215,2215,2215,0
|
|
20241107,205200,8094367205,2215,2215,2215,2215,0
|
|
20241107,205100,8094367205,2215,2215,2215,2215,0
|
|
20241107,205000,8094367205,2215,2215,2215,2215,0
|
|
20241107,204900,8094367205,2215,2215,2215,2215,0
|
|
20241107,204800,8094367205,2215,2215,2215,2215,0
|
|
20241107,204700,8094367205,2215,2215,2215,2215,9195
|
|
20241107,204600,8094367205,2215,2215,2215,2215,0
|
|
20241107,204500,8094367205,2215,2215,2215,2215,0
|
|
20241107,204400,8094367205,2215,2215,2215,2215,0
|
|
20241107,204300,8094367205,2215,2215,2215,2215,0
|
|
20241107,204200,8094367205,2215,2215,2215,2215,0
|
|
20241107,204100,8094367205,2215,2215,2215,2215,0
|
|
20241107,204000,8094367205,2215,2215,2215,2215,0
|
|
20241107,203900,8094367205,2215,2215,2215,2215,0
|
|
20241107,203800,8094367205,2215,2215,2215,2215,0
|
|
20241107,203700,8094367205,2215,2215,2215,2215,0
|
|
20241107,203600,8094367205,2215,2215,2215,2215,0
|
|
20241107,203500,8094367205,2215,2215,2215,2215,0
|
|
20241107,203400,8094367205,2215,2215,2215,2215,0
|
|
20241107,203300,8094367205,2215,2215,2215,2215,0
|
|
20241107,203200,8094367205,2215,2215,2215,2215,0
|
|
20241107,203100,8094367205,2215,2215,2215,2215,0
|
|
20241107,203000,8094367205,2215,2215,2215,2215,0
|
|
20241107,202900,8094367205,2215,2215,2215,2215,0
|
|
20241107,202800,8094367205,2215,2215,2215,2215,0
|
|
20241107,202700,8094367205,2215,2215,2215,2215,0
|
|
20241107,202600,8094367205,2215,2215,2215,2215,0
|
|
20241107,202500,8094367205,2215,2215,2215,2215,0
|
|
20241107,202400,8094367205,2215,2215,2215,2215,0
|
|
20241107,202300,8094367205,2215,2215,2215,2215,0
|
|
20241107,202200,8094367205,2215,2215,2215,2215,0
|
|
20241107,202100,8094367205,2215,2215,2215,2215,0
|
|
20241107,202000,8094367205,2215,2215,2215,2215,0
|
|
20241107,201900,8094367205,2215,2215,2215,2215,0
|
|
20241107,201800,8094367205,2215,2215,2215,2215,0
|
|
20241107,201700,8094367205,2215,2215,2215,2215,9195
|
|
20241107,201600,8094367205,2215,2215,2215,2215,0
|
|
20241107,201500,8094367205,2215,2215,2215,2215,0
|
|
20241107,201400,8094367205,2215,2215,2215,2215,0
|
|
20241107,201300,8094367205,2215,2215,2215,2215,0
|
|
20241107,201200,8094367205,2215,2215,2215,2215,0
|
|
20241107,201100,8094367205,2215,2215,2215,2215,0
|
|
20241107,201000,8094367205,2215,2215,2215,2215,0
|
|
20241107,200900,8094367205,2215,2215,2215,2215,0
|
|
20241107,200800,8094367205,2215,2215,2215,2215,0
|
|
20241107,200700,8094367205,2215,2215,2215,2215,0
|
|
20241107,200600,8094367205,2215,2215,2215,2215,0
|
|
20241107,200500,8094367205,2215,2215,2215,2215,0
|
|
20241107,200400,8094367205,2215,2215,2215,2215,0
|
|
20241107,200300,8094367205,2215,2215,2215,2215,0
|
|
20241107,200200,8094367205,2215,2215,2215,2215,0
|
|
20241107,200100,8094367205,2215,2215,2215,2215,0
|
|
20241107,200000,8094367205,2215,2215,2215,2215,0
|
|
20241107,195900,8094367205,2215,2215,2215,2215,0
|
|
20241107,195800,8094367205,2215,2215,2215,2215,0
|
|
20241107,195700,8094367205,2215,2215,2215,2215,0
|
|
20241107,195600,8094367205,2215,2215,2215,2215,0
|
|
20241107,195500,8094367205,2215,2215,2215,2215,0
|
|
20241107,195400,8094367205,2215,2215,2215,2215,0
|
|
20241107,195300,8094367205,2215,2215,2215,2215,0
|
|
20241107,195200,8094367205,2215,2215,2215,2215,0
|
|
20241107,195100,8094367205,2215,2215,2215,2215,0
|
|
20241107,195000,8094367205,2215,2215,2215,2215,0
|
|
20241107,194900,8094367205,2215,2215,2215,2215,0
|
|
20241107,194800,8094367205,2215,2215,2215,2215,0
|
|
20241107,194700,8094367205,2215,2215,2215,2215,9195
|
|
20241107,194600,8094367205,2215,2215,2215,2215,0
|
|
20241107,194500,8094367205,2215,2215,2215,2215,0
|
|
20241107,194400,8094367205,2215,2215,2215,2215,0
|
|
20241107,194300,8094367205,2215,2215,2215,2215,0
|
|
20241107,194200,8094367205,2215,2215,2215,2215,0
|
|
20241107,194100,8094367205,2215,2215,2215,2215,0
|
|
20241107,194000,8094367205,2215,2215,2215,2215,0
|
|
20241107,193900,8094367205,2215,2215,2215,2215,0
|
|
20241107,193800,8094367205,2215,2215,2215,2215,0
|
|
20241107,193700,8094367205,2215,2215,2215,2215,0
|
|
20241107,193600,8094367205,2215,2215,2215,2215,0
|
|
20241107,193500,8094367205,2215,2215,2215,2215,0
|
|
20241107,193400,8094367205,2215,2215,2215,2215,0
|
|
20241107,193300,8094367205,2215,2215,2215,2215,0
|
|
20241107,193200,8094367205,2215,2215,2215,2215,0
|
|
20241107,193100,8094367205,2215,2215,2215,2215,0
|
|
20241107,193000,8094367205,2215,2215,2215,2215,0
|
|
20241107,192900,8094367205,2215,2215,2215,2215,0
|
|
20241107,192800,8094367205,2215,2215,2215,2215,0
|
|
20241107,192700,8094367205,2215,2215,2215,2215,0
|
|
20241107,192600,8094367205,2215,2215,2215,2215,0
|
|
20241107,192500,8094367205,2215,2215,2215,2215,0
|
|
20241107,192400,8094367205,2215,2215,2215,2215,0
|
|
20241107,192300,8094367205,2215,2215,2215,2215,0
|
|
20241107,192200,8094367205,2215,2215,2215,2215,0
|
|
20241107,192100,8094367205,2215,2215,2215,2215,0
|
|
20241107,192000,8094367205,2215,2215,2215,2215,0
|
|
20241107,191900,8094367205,2215,2215,2215,2215,0
|
|
20241107,191800,8094367205,2215,2215,2215,2215,0
|
|
20241107,191700,8094367205,2215,2215,2215,2215,9195
|
|
20241107,191600,8094367205,2215,2215,2215,2215,0
|
|
20241107,191500,8094367205,2215,2215,2215,2215,0
|
|
20241107,191400,8094367205,2215,2215,2215,2215,0
|
|
20241107,191300,8094367205,2215,2215,2215,2215,0
|
|
20241107,191200,8094367205,2215,2215,2215,2215,0
|
|
20241107,191100,8094367205,2215,2215,2215,2215,0
|
|
20241107,191000,8094367205,2215,2215,2215,2215,0
|
|
20241107,190900,8094367205,2215,2215,2215,2215,0
|
|
20241107,190800,8094367205,2215,2215,2215,2215,0
|
|
20241107,190700,8094367205,2215,2215,2215,2215,0
|
|
20241107,190600,8094367205,2215,2215,2215,2215,0
|
|
20241107,190500,8094367205,2215,2215,2215,2215,0
|
|
20241107,190400,8094367205,2215,2215,2215,2215,0
|
|
20241107,190300,8094367205,2215,2215,2215,2215,0
|
|
20241107,190200,8094367205,2215,2215,2215,2215,0
|
|
20241107,190100,8094367205,2215,2215,2215,2215,0
|
|
20241107,190000,8094367205,2215,2215,2215,2215,0
|
|
20241107,185900,8094367205,2215,2215,2215,2215,0
|
|
20241107,185800,8094367205,2215,2215,2215,2215,0
|
|
20241107,185700,8094367205,2215,2215,2215,2215,0
|
|
20241107,185600,8094367205,2215,2215,2215,2215,0
|
|
20241107,185500,8094367205,2215,2215,2215,2215,0
|
|
20241107,185400,8094367205,2215,2215,2215,2215,0
|
|
20241107,185300,8094367205,2215,2215,2215,2215,0
|
|
20241107,185200,8094367205,2215,2215,2215,2215,0
|
|
20241107,185100,8094367205,2215,2215,2215,2215,0
|
|
20241107,185000,8094367205,2215,2215,2215,2215,0
|
|
20241107,184900,8094367205,2215,2215,2215,2215,0
|
|
20241107,184800,8094367205,2215,2215,2215,2215,0
|
|
20241107,184700,8094367205,2215,2215,2215,2215,9195
|
|
20241107,184600,8094367205,2215,2215,2215,2215,0
|
|
20241107,184500,8094367205,2215,2215,2215,2215,0
|
|
20241107,184400,8094367205,2215,2215,2215,2215,0
|
|
20241107,184300,8094367205,2215,2215,2215,2215,0
|
|
20241107,184200,8094367205,2215,2215,2215,2215,0
|
|
20241107,184100,8094367205,2215,2215,2215,2215,0
|
|
20241107,184000,8094367205,2215,2215,2215,2215,0
|
|
20241107,183900,8094367205,2215,2215,2215,2215,0
|
|
20241107,183800,8094367205,2215,2215,2215,2215,0
|
|
20241107,183700,8094367205,2215,2215,2215,2215,0
|
|
20241107,183600,8094367205,2215,2215,2215,2215,0
|
|
20241107,183500,8094367205,2215,2215,2215,2215,0
|
|
20241107,183400,8094367205,2215,2215,2215,2215,0
|
|
20241107,183300,8094367205,2215,2215,2215,2215,0
|
|
20241107,183200,8094367205,2215,2215,2215,2215,0
|
|
20241107,183100,8094367205,2215,2215,2215,2215,0
|
|
20241107,183000,8094367205,2215,2215,2215,2215,0
|
|
20241107,182900,8094367205,2215,2215,2215,2215,0
|
|
20241107,182800,8094367205,2215,2215,2215,2215,0
|
|
20241107,182700,8094367205,2215,2215,2215,2215,0
|
|
20241107,182600,8094367205,2215,2215,2215,2215,0
|
|
20241107,182500,8094367205,2215,2215,2215,2215,0
|
|
20241107,182400,8094367205,2215,2215,2215,2215,0
|
|
20241107,182300,8094367205,2215,2215,2215,2215,0
|
|
20241107,182200,8094367205,2215,2215,2215,2215,0
|
|
20241107,182100,8094367205,2215,2215,2215,2215,0
|
|
20241107,182000,8094367205,2215,2215,2215,2215,0
|
|
20241107,181900,8094367205,2215,2215,2215,2215,0
|
|
20241107,181800,8094367205,2215,2215,2215,2215,0
|
|
20241107,181700,8094367205,2215,2215,2215,2215,9195
|
|
20241107,181600,8094367205,2215,2215,2215,2215,0
|
|
20241107,181500,8094367205,2215,2215,2215,2215,0
|
|
20241107,181400,8094367205,2215,2215,2215,2215,0
|
|
20241107,181300,8094367205,2215,2215,2215,2215,0
|
|
20241107,181200,8094367205,2215,2215,2215,2215,0
|
|
20241107,181100,8094367205,2215,2215,2215,2215,0
|
|
20241107,181000,8094367205,2215,2215,2215,2215,0
|
|
20241107,180900,8094367205,2215,2215,2215,2215,0
|
|
20241107,180800,8094367205,2215,2215,2215,2215,0
|
|
20241107,180700,8094367205,2215,2215,2215,2215,0
|
|
20241107,180600,8094367205,2215,2215,2215,2215,0
|
|
20241107,180500,8094367205,2215,2215,2215,2215,0
|
|
20241107,180400,8094367205,2215,2215,2215,2215,0
|
|
20241107,180300,8094367205,2215,2215,2215,2215,0
|
|
20241107,180200,8094367205,2215,2215,2215,2215,0
|
|
20241107,180100,8094367205,2215,2215,2215,2215,0
|
|
20241107,180000,8094367205,2215,2215,2215,2215,0
|
|
20241107,175900,8094367205,2215,2215,2215,2215,0
|
|
20241107,175800,8094367205,2215,2215,2215,2215,0
|
|
20241107,175700,8094367205,2215,2215,2215,2215,0
|
|
20241107,175600,8094367205,2215,2215,2215,2215,0
|
|
20241107,175500,8094367205,2215,2215,2215,2215,0
|
|
20241107,175400,8094367205,2215,2215,2215,2215,0
|
|
20241107,175300,8094367205,2215,2215,2215,2215,0
|
|
20241107,175200,8094367205,2215,2215,2215,2215,0
|
|
20241107,175100,8094367205,2215,2215,2215,2215,0
|
|
20241107,175000,8094367205,2215,2215,2215,2215,0
|
|
20241107,174900,8094367205,2215,2215,2215,2215,0
|
|
20241107,174800,8094367205,2215,2215,2215,2215,0
|
|
20241107,174700,8094367205,2215,2215,2215,2215,9195
|
|
20241107,174600,8094367205,2215,2215,2215,2215,0
|
|
20241107,174500,8094367205,2215,2215,2215,2215,0
|
|
20241107,174400,8094367205,2215,2215,2215,2215,0
|
|
20241107,174300,8094367205,2215,2215,2215,2215,0
|
|
20241107,174200,8094367205,2215,2215,2215,2215,0
|
|
20241107,174100,8094367205,2215,2215,2215,2215,0
|
|
20241107,174000,8094367205,2215,2215,2215,2215,0
|
|
20241107,173900,8094367205,2215,2215,2215,2215,0
|
|
20241107,173800,8094367205,2215,2215,2215,2215,0
|
|
20241107,173700,8094367205,2215,2215,2215,2215,0
|
|
20241107,173600,8094367205,2215,2215,2215,2215,0
|
|
20241107,173500,8094367205,2215,2215,2215,2215,0
|
|
20241107,173400,8094367205,2215,2215,2215,2215,0
|
|
20241107,173300,8094367205,2215,2215,2215,2215,0
|
|
20241107,173200,8094367205,2215,2215,2215,2215,0
|
|
20241107,173100,8094367205,2215,2215,2215,2215,0
|
|
20241107,173000,8094367205,2215,2215,2215,2215,0
|
|
20241107,172900,8094367205,2215,2215,2215,2215,0
|
|
20241107,172800,8094367205,2215,2215,2215,2215,0
|
|
20241107,172700,8094367205,2215,2215,2215,2215,0
|
|
20241107,172600,8094367205,2215,2215,2215,2215,0
|
|
20241107,172500,8094367205,2215,2215,2215,2215,0
|
|
20241107,172400,8094367205,2215,2215,2215,2215,0
|
|
20241107,172300,8094367205,2215,2215,2215,2215,0
|
|
20241107,172200,8094367205,2215,2215,2215,2215,0
|
|
20241107,172100,8094367205,2215,2215,2215,2215,0
|
|
20241107,172000,8094367205,2215,2215,2215,2215,0
|
|
20241107,171900,8094367205,2215,2215,2215,2215,0
|
|
20241107,171800,8094367205,2215,2215,2215,2215,0
|
|
20241107,171700,8094367205,2215,2215,2215,2215,9195
|
|
20241107,171600,8094367205,2215,2215,2215,2215,0
|
|
20241107,171500,8094367205,2215,2215,2215,2215,0
|
|
20241107,171400,8094367205,2215,2215,2215,2215,0
|
|
20241107,171300,8094367205,2215,2215,2215,2215,0
|
|
20241107,171200,8094367205,2215,2215,2215,2215,0
|
|
20241107,171100,8094367205,2215,2215,2215,2215,0
|
|
20241107,171000,8094367205,2215,2215,2215,2215,0
|
|
20241107,170900,8094367205,2215,2215,2215,2215,0
|
|
20241107,170800,8094367205,2215,2215,2215,2215,0
|
|
20241107,170700,8094367205,2215,2215,2215,2215,0
|
|
20241107,170600,8094367205,2215,2215,2215,2215,0
|
|
20241107,170500,8094367205,2215,2215,2215,2215,0
|
|
20241107,170400,8094367205,2215,2215,2215,2215,0
|
|
20241107,170300,8094367205,2215,2215,2215,2215,0
|
|
20241107,170200,8094367205,2215,2215,2215,2215,0
|
|
20241107,170100,8094367205,2215,2215,2215,2215,0
|
|
20241107,170000,8094367205,2215,2215,2215,2215,0
|
|
20241107,165900,8094367205,2215,2215,2215,2215,0
|
|
20241107,165800,8094367205,2215,2215,2215,2215,0
|
|
20241107,165700,8094367205,2215,2215,2215,2215,0
|
|
20241107,165600,8094367205,2215,2215,2215,2215,0
|
|
20241107,165500,8094367205,2215,2215,2215,2215,0
|
|
20241107,165400,8094367205,2215,2215,2215,2215,0
|
|
20241107,165300,8094367205,2215,2215,2215,2215,0
|
|
20241107,165200,8094367205,2215,2215,2215,2215,0
|
|
20241107,165100,8094367205,2215,2215,2215,2215,0
|
|
20241107,165000,8094367205,2215,2215,2215,2215,0
|
|
20241107,164900,8094367205,2215,2215,2215,2215,0
|
|
20241107,164800,8094367205,2215,2215,2215,2215,0
|
|
20241107,164700,8094367205,2215,2215,2215,2215,9195
|
|
20241107,164600,8094367205,2215,2215,2215,2215,0
|
|
20241107,164500,8094367205,2215,2215,2215,2215,0
|
|
20241107,164400,8094367205,2215,2215,2215,2215,0
|
|
20241107,164300,8094367205,2215,2215,2215,2215,0
|
|
20241107,164200,8094367205,2215,2215,2215,2215,0
|
|
20241107,164100,8094367205,2215,2215,2215,2215,0
|
|
20241107,164000,8094367205,2215,2215,2215,2215,0
|
|
20241107,163900,8094367205,2215,2215,2215,2215,0
|
|
20241107,163800,8094367205,2215,2215,2215,2215,0
|
|
20241107,163700,8094367205,2215,2215,2215,2215,0
|
|
20241107,163600,8094367205,2215,2215,2215,2215,0
|
|
20241107,163500,8094367205,2215,2215,2215,2215,0
|
|
20241107,163400,8094367205,2215,2215,2215,2215,0
|
|
20241107,163300,8094367205,2215,2215,2215,2215,0
|
|
20241107,163200,8094367205,2215,2215,2215,2215,0
|
|
20241107,163100,8094367205,2215,2215,2215,2215,0
|
|
20241107,163000,8094367205,2215,2215,2215,2215,0
|
|
20241107,162900,8094367205,2215,2215,2215,2215,0
|
|
20241107,162800,8094367205,2215,2215,2215,2215,0
|
|
20241107,162700,8094367205,2215,2215,2215,2215,0
|
|
20241107,162600,8094367205,2215,2215,2215,2215,0
|
|
20241107,162500,8094367205,2215,2215,2215,2215,0
|
|
20241107,162400,8094367205,2215,2215,2215,2215,0
|
|
20241107,162300,8094367205,2215,2215,2215,2215,0
|
|
20241107,162200,8094367205,2215,2215,2215,2215,0
|
|
20241107,162100,8094367205,2215,2215,2215,2215,0
|
|
20241107,162000,8094367205,2215,2215,2215,2215,0
|
|
20241107,161900,8094367205,2215,2215,2215,2215,0
|
|
20241107,161800,8094367205,2215,2215,2215,2215,0
|
|
20241107,161700,8094367205,2215,2215,2215,2215,9195
|
|
20241107,161600,8094367205,2215,2215,2215,2215,0
|
|
20241107,161500,8094367205,2215,2215,2215,2215,0
|
|
20241107,161400,8094367205,2215,2215,2215,2215,0
|
|
20241107,161300,8094367205,2215,2215,2215,2215,0
|
|
20241107,161200,8094367205,2215,2215,2215,2215,0
|
|
20241107,161100,8094367205,2215,2215,2215,2215,0
|
|
20241107,161000,8094367205,2215,2215,2215,2215,0
|
|
20241107,160900,8094367205,2215,2215,2215,2215,0
|
|
20241107,160800,8094367205,2215,2215,2215,2215,0
|
|
20241107,160700,8094367205,2215,2215,2215,2215,0
|
|
20241107,160600,8094367205,2215,2215,2215,2215,0
|
|
20241107,160500,8094367205,2215,2215,2215,2215,0
|
|
20241107,160400,8094367205,2215,2215,2215,2215,0
|
|
20241107,160300,8094367205,2215,2215,2215,2215,0
|
|
20241107,160200,8094367205,2215,2215,2215,2215,0
|
|
20241107,160100,8094367205,2215,2215,2215,2215,0
|
|
20241107,160000,8094367205,2215,2215,2215,2215,0
|
|
20241107,155900,8094367205,2215,2215,2215,2215,0
|
|
20241107,155800,8094367205,2215,2215,2215,2215,0
|
|
20241107,155700,8094367205,2215,2215,2215,2215,0
|
|
20241107,155600,8094367205,2215,2215,2215,2215,0
|
|
20241107,155500,8094367205,2215,2215,2215,2215,0
|
|
20241107,155400,8094367205,2215,2215,2215,2215,0
|
|
20241107,155300,8094367205,2215,2215,2215,2215,0
|
|
20241107,155200,8094367205,2215,2215,2215,2215,0
|
|
20241107,155100,8094367205,2215,2215,2215,2215,0
|
|
20241107,155000,8094367205,2215,2215,2215,2215,0
|
|
20241107,154900,8094367205,2215,2215,2215,2215,0
|
|
20241107,154800,8094367205,2215,2215,2215,2215,0
|
|
20241107,154700,8094367205,2215,2215,2215,2215,9195
|
|
20241107,154600,8094367205,2215,2215,2215,2215,0
|
|
20241107,154500,8094367205,2215,2215,2215,2215,0
|
|
20241107,154400,8094367205,2215,2215,2215,2215,0
|
|
20241107,154300,8094367205,2215,2215,2215,2215,0
|
|
20241107,154200,8094367205,2215,2215,2215,2215,0
|
|
20241107,154100,8094367205,2215,2215,2215,2215,0
|
|
20241107,154000,8094367205,2215,2215,2215,2215,0
|
|
20241107,153900,8094367205,2215,2215,2215,2215,0
|
|
20241107,153800,8094367205,2215,2215,2215,2215,0
|
|
20241107,153700,8094367205,2215,2215,2215,2215,0
|
|
20241107,153600,8094367205,2215,2215,2215,2215,0
|
|
20241107,153500,8094367205,2215,2215,2215,2215,0
|
|
20241107,153400,8094367205,2215,2215,2215,2215,0
|
|
20241107,153300,8094367205,2215,2215,2215,2215,0
|
|
20241107,153200,8094367205,2215,2215,2215,2215,0
|
|
20241107,153100,8094367205,2215,2215,2215,2215,0
|
|
20241107,153000,8094367205,2215,2215,2215,2215,9195
|
|
20241107,152900,8074000280,2175,2175,2175,2175,0
|
|
20241107,152800,8074000280,2175,2175,2175,2175,0
|
|
20241107,152700,8074000280,2175,2175,2175,2175,0
|
|
20241107,152600,8074000280,2175,2175,2175,2175,0
|
|
20241107,152500,8074000280,2175,2175,2175,2175,0
|
|
20241107,152400,8074000280,2175,2175,2175,2175,0
|
|
20241107,152300,8074000280,2175,2175,2175,2175,0
|
|
20241107,152200,8074000280,2175,2175,2175,2175,0
|
|
20241107,152100,8074000280,2175,2175,2175,2175,0
|
|
20241107,152000,8074000280,2175,2175,2175,2175,0
|
|
20241107,151900,8074000280,2175,2150,2185,2145,9661
|
|
20241107,151800,8053237050,2145,2140,2145,2135,4912
|
|
20241107,151700,8042719760,2140,2155,2155,2135,6740
|
|
20241107,151600,8028258905,2160,2165,2165,2145,5368
|
|
20241107,151500,8016682080,2155,2185,2185,2155,5255
|
|
20241107,151400,8005271825,2185,2185,2185,2180,2205
|
|
20241107,151300,8000456435,2185,2190,2205,2180,1947
|
|
20241107,151200,7996198665,2185,2200,2210,2185,4043
|
|
20241107,151100,7987334395,2200,2200,2200,2200,511
|
|
20241107,151000,7986210195,2200,2200,2200,2200,86
|
|
20241107,150900,7986020995,2200,2200,2205,2185,6656
|
|
20241107,150800,7971416435,2205,2205,2205,2195,608
|
|
20241107,150700,7970078365,2200,2200,2205,2195,1663
|
|
20241107,150600,7966427495,2200,2205,2205,2195,901
|
|
20241107,150500,7964446565,2205,2205,2205,2200,988
|
|
20241107,150400,7962271975,2205,2210,2210,2205,2505
|
|
20241107,150300,7956743490,2210,2220,2230,2205,4866
|
|
20241107,150200,7945976815,2220,2220,2220,2210,310
|
|
20241107,150100,7945289755,2210,2210,2210,2210,57
|
|
20241107,150000,7945163785,2210,2225,2225,2205,4465
|
|
20241107,145900,7935292965,2230,2230,2230,2225,333
|
|
20241107,145800,7934550770,2225,2225,2225,2215,715
|
|
20241107,145700,7932962945,2225,2225,2225,2210,1765
|
|
20241107,145600,7929046340,2225,2220,2225,2220,1689
|
|
20241107,145500,7925289415,2220,2210,2220,2210,413
|
|
20241107,145400,7924376490,2215,2210,2215,2210,920
|
|
20241107,145300,7922338700,2210,2210,2210,2210,573
|
|
20241107,145200,7921072370,2210,2205,2210,2200,1369
|
|
20241107,145100,7918050640,2205,2215,2215,2205,681
|
|
20241107,145000,7916543485,2215,2210,2225,2210,9814
|
|
20241107,144900,7894811395,2215,2170,2215,2165,11100
|
|
20241107,144800,7870502600,2165,2165,2170,2165,2249
|
|
20241107,144700,7865632185,2150,2165,2165,2150,1728
|
|
20241107,144600,7861913565,2170,2170,2170,2150,3324
|
|
20241107,144500,7854750255,2170,2160,2170,2160,1765
|
|
20241107,144400,7850937280,2160,2145,2160,2140,16063
|
|
20241107,144300,7816531980,2140,2145,2150,2140,3222
|
|
20241107,144200,7809625685,2145,2155,2160,2145,8018
|
|
20241107,144100,7792385460,2155,2160,2165,2155,3340
|
|
20241107,144000,7785172400,2165,2180,2180,2140,6636
|
|
20241107,143900,7770891785,2180,2190,2190,2140,21099
|
|
20241107,143800,7725479520,2190,2190,2195,2185,1864
|
|
20241107,143700,7721391985,2185,2190,2195,2180,3179
|
|
20241107,143600,7714453175,2185,2210,2210,2185,14898
|
|
20241107,143500,7681728320,2215,2225,2225,2210,5954
|
|
20241107,143400,7668539240,2220,2220,2225,2220,221
|
|
20241107,143300,7668048570,2240,2220,2240,2220,1487
|
|
20241107,143200,7664726670,2220,2235,2235,2220,273
|
|
20241107,143100,7664119195,2240,2230,2240,2225,5967
|
|
20241107,143000,7650777565,2230,2225,2230,2225,2592
|
|
20241107,142900,7645006645,2225,2220,2225,2220,310
|
|
20241107,142800,7644317895,2220,2215,2220,2215,328
|
|
20241107,142700,7643591265,2215,2215,2215,2215,160
|
|
20241107,142600,7643236865,2220,2215,2220,2210,3031
|
|
20241107,142500,7636525470,2220,2220,2220,2215,1668
|
|
20241107,142400,7632830715,2230,2215,2230,2215,41
|
|
20241107,142300,7632739885,2215,2215,2215,2210,2639
|
|
20241107,142200,7626896845,2215,2215,2215,2215,3348
|
|
20241107,142100,7619481025,2215,2220,2220,2215,2390
|
|
20241107,142000,7614175430,2220,2220,2220,2220,286
|
|
20241107,141900,7613540510,2230,2220,2235,2220,2251
|
|
20241107,141800,7608510430,2230,2220,2235,2220,727
|
|
20241107,141700,7606889235,2220,2220,2235,2220,332
|
|
20241107,141600,7606152105,2230,2230,2235,2220,1413
|
|
20241107,141500,7603007205,2225,2240,2240,2225,1865
|
|
20241107,141400,7598843880,2240,2235,2245,2235,1451
|
|
20241107,141300,7595593425,2230,2220,2240,2215,1256
|
|
20241107,141200,7592801860,2220,2215,2220,2210,7210
|
|
20241107,141100,7576843155,2215,2230,2230,2215,3050
|
|
20241107,141000,7570086930,2230,2245,2245,2215,4124
|
|
20241107,140900,7560914090,2245,2245,2245,2240,487
|
|
20241107,140800,7559821055,2230,2240,2245,2230,2653
|
|
20241107,140700,7553891385,2245,2260,2260,2245,1125
|
|
20241107,140600,7551360280,2260,2275,2280,2250,2493
|
|
20241107,140500,7545697885,2275,2290,2290,2275,583
|
|
20241107,140400,7544370060,2295,2275,2295,2275,71
|
|
20241107,140300,7544207315,2275,2275,2295,2270,3372
|
|
20241107,140200,7536496040,2295,2295,2295,2295,1005
|
|
20241107,140100,7534189565,2295,2280,2295,2275,862
|
|
20241107,140000,7532222085,2300,2295,2300,2275,1589
|
|
20241107,135900,7528591680,2295,2295,2300,2290,4421
|
|
20241107,135800,7518447165,2295,2285,2305,2285,5639
|
|
20241107,135700,7505494255,2285,2265,2285,2265,2273
|
|
20241107,135600,7500315555,2265,2265,2265,2255,3406
|
|
20241107,135500,7492623935,2265,2265,2265,2255,205
|
|
20241107,135400,7492160705,2255,2270,2285,2255,3079
|
|
20241107,135300,7485177755,2270,2270,2310,2270,8290
|
|
20241107,135200,7466234285,2270,2235,2270,2230,6109
|
|
20241107,135100,7452466370,2235,2215,2235,2215,8479
|
|
20241107,135000,7433662445,2205,2205,2205,2205,0
|
|
20241107,134900,7433662445,2205,2210,2210,2205,2251
|
|
20241107,134800,7428692980,2205,2220,2225,2205,10407
|
|
20241107,134700,7405677055,2225,2250,2250,2225,8818
|
|
20241107,134600,7385921530,2255,2260,2260,2255,3041
|
|
20241107,134500,7379060835,2260,2260,2265,2260,2364
|
|
20241107,134400,7373717785,2265,2270,2270,2260,4563
|
|
20241107,134300,7363387195,2280,2275,2280,2270,1350
|
|
20241107,134200,7360317980,2280,2280,2280,2280,1009
|
|
20241107,134100,7358017460,2280,2270,2280,2270,524
|
|
20241107,134000,7356827135,2270,2270,2275,2270,3876
|
|
20241107,133900,7348026520,2270,2275,2275,2265,5305
|
|
20241107,133800,7335977010,2275,2280,2280,2275,133
|
|
20241107,133700,7335674335,2275,2275,2275,2275,2562
|
|
20241107,133600,7329845785,2275,2290,2290,2275,2684
|
|
20241107,133500,7323731460,2290,2290,2290,2290,9
|
|
20241107,133400,7323710850,2280,2290,2290,2280,486
|
|
20241107,133300,7322602560,2280,2285,2290,2280,1794
|
|
20241107,133200,7318505900,2285,2300,2300,2285,5531
|
|
20241107,133100,7305830940,2300,2290,2300,2290,2431
|
|
20241107,133000,7300252140,2290,2310,2310,2290,3530
|
|
20241107,132900,7292143220,2310,2315,2315,2310,1361
|
|
20241107,132800,7288999100,2310,2320,2320,2310,2100
|
|
20241107,132700,7284129060,2325,2320,2325,2320,354
|
|
20241107,132600,7283307400,2320,2320,2320,2315,76
|
|
20241107,132500,7283131170,2315,2315,2320,2315,209
|
|
20241107,132400,7282646825,2315,2315,2315,2315,26
|
|
20241107,132300,7282586635,2315,2315,2315,2305,409
|
|
20241107,132200,7281639850,2310,2315,2315,2305,1443
|
|
20241107,132100,7278304770,2315,2315,2315,2305,2962
|
|
20241107,132000,7271457860,2325,2330,2330,2325,6
|
|
20241107,131900,7271443895,2330,2310,2330,2310,1449
|
|
20241107,131800,7268072635,2325,2310,2325,2310,701
|
|
20241107,131700,7266447625,2310,2305,2310,2305,395
|
|
20241107,131600,7265536950,2305,2325,2330,2305,4341
|
|
20241107,131500,7255453650,2325,2300,2325,2300,1083
|
|
20241107,131400,7252941285,2300,2300,2300,2300,566
|
|
20241107,131300,7251639485,2290,2320,2330,2290,4631
|
|
20241107,131200,7240916890,2320,2335,2335,2320,1006
|
|
20241107,131100,7238580955,2335,2335,2340,2335,4152
|
|
20241107,131000,7228885705,2335,2300,2335,2295,2361
|
|
20241107,130900,7223393535,2300,2290,2300,2290,2839
|
|
20241107,130800,7216891610,2290,2285,2290,2285,1065
|
|
20241107,130700,7214457790,2290,2300,2300,2290,1362
|
|
20241107,130600,7211337955,2300,2290,2300,2290,703
|
|
20241107,130500,7209722310,2290,2295,2305,2290,1632
|
|
20241107,130400,7205975215,2305,2265,2305,2265,3622
|
|
20241107,130300,7197731825,2275,2270,2275,2265,2427
|
|
20241107,130200,7192225115,2270,2270,2275,2270,1007
|
|
20241107,130100,7189938720,2270,2270,2275,2265,861
|
|
20241107,130000,7187984255,2270,2260,2270,2260,1483
|
|
20241107,125900,7184622880,2260,2265,2265,2260,1286
|
|
20241107,125800,7181716245,2265,2265,2270,2260,2015
|
|
20241107,125700,7177153125,2265,2260,2265,2255,3108
|
|
20241107,125600,7170135650,2260,2265,2265,2250,4039
|
|
20241107,125500,7161033870,2260,2255,2270,2250,2133
|
|
20241107,125400,7156224965,2255,2290,2295,2250,9336
|
|
20241107,125300,7135084985,2295,2300,2300,2290,8394
|
|
20241107,125200,7115789430,2300,2310,2315,2300,7674
|
|
20241107,125100,7098098595,2315,2315,2315,2315,422
|
|
20241107,125000,7097121665,2320,2320,2320,2315,567
|
|
20241107,124900,7095806685,2320,2320,2325,2320,1616
|
|
20241107,124800,7092057185,2325,2335,2335,2325,377
|
|
20241107,124700,7091180620,2335,2335,2335,2330,35
|
|
20241107,124600,7091098915,2335,2330,2335,2325,163
|
|
20241107,124500,7090719910,2330,2330,2330,2325,544
|
|
20241107,124400,7089452790,2330,2330,2330,2330,533
|
|
20241107,124300,7088210900,2330,2325,2330,2320,423
|
|
20241107,124200,7087227350,2320,2320,2320,2320,642
|
|
20241107,124100,7085737910,2320,2315,2320,2315,187
|
|
20241107,124000,7085304990,2315,2315,2320,2315,1350
|
|
20241107,123900,7082178840,2320,2315,2320,2315,399
|
|
20241107,123800,7081254640,2315,2310,2315,2310,739
|
|
20241107,123700,7079545405,2310,2310,2310,2310,0
|
|
20241107,123600,7079545405,2310,2310,2310,2310,339
|
|
20241107,123500,7078762315,2310,2320,2320,2310,146
|
|
20241107,123400,7078424320,2315,2310,2315,2310,116
|
|
20241107,123300,7078156355,2310,2305,2310,2305,1366
|
|
20241107,123200,7075001190,2310,2310,2310,2305,341
|
|
20241107,123100,7074215155,2305,2320,2320,2305,180
|
|
20241107,123000,7073799635,2305,2305,2315,2305,2093
|
|
20241107,122900,7068974760,2305,2330,2330,2305,810
|
|
20241107,122800,7067095425,2330,2330,2330,2330,406
|
|
20241107,122700,7066149445,2335,2335,2335,2320,830
|
|
20241107,122600,7064218085,2325,2330,2335,2325,1033
|
|
20241107,122500,7061809860,2335,2335,2335,2320,1413
|
|
20241107,122400,7058530920,2335,2340,2340,2335,316
|
|
20241107,122300,7057792280,2340,2340,2350,2320,909
|
|
20241107,122200,7055670640,2340,2350,2355,2340,1485
|
|
20241107,122100,7052180890,2355,2345,2355,2325,1215
|
|
20241107,122000,7049332800,2350,2325,2350,2320,2440
|
|
20241107,121900,7043656480,2325,2320,2325,2320,1412
|
|
20241107,121800,7040379490,2320,2305,2320,2295,2047
|
|
20241107,121700,7035649110,2305,2305,2305,2300,2413
|
|
20241107,121600,7030095405,2305,2305,2305,2295,225
|
|
20241107,121500,7029578350,2305,2310,2395,2295,22965
|
|
20241107,121400,6976019730,2300,2300,2310,2300,117
|
|
20241107,121300,6975750500,2300,2315,2320,2300,3503
|
|
20241107,121200,6967678270,2315,2305,2315,2305,2865
|
|
20241107,121100,6961061285,2305,2305,2310,2305,223
|
|
20241107,121000,6960547055,2305,2310,2310,2305,3874
|
|
20241107,120900,6951617365,2310,2305,2310,2300,738
|
|
20241107,120800,6949917465,2305,2310,2315,2305,814
|
|
20241107,120700,6948040015,2315,2325,2325,2315,84
|
|
20241107,120600,6947845330,2325,2300,2325,2300,2353
|
|
20241107,120500,6942404490,2300,2300,2300,2300,260
|
|
20241107,120400,6941806490,2300,2305,2305,2300,1554
|
|
20241107,120300,6938228805,2305,2305,2305,2305,3140
|
|
20241107,120200,6930991105,2310,2305,2310,2305,830
|
|
20241107,120100,6929076630,2305,2310,2315,2305,3763
|
|
20241107,120000,6920390815,2315,2315,2320,2315,1103
|
|
20241107,115900,6917836870,2315,2315,2315,2310,873
|
|
20241107,115800,6915817235,2315,2315,2320,2310,1346
|
|
20241107,115700,6912701560,2315,2310,2315,2310,498
|
|
20241107,115600,6911548695,2310,2300,2310,2300,876
|
|
20241107,115500,6909528690,2310,2305,2310,2300,1793
|
|
20241107,115400,6905399920,2305,2315,2330,2305,4792
|
|
20241107,115300,6894319305,2315,2315,2315,2315,1070
|
|
20241107,115200,6891842255,2315,2320,2340,2315,1137
|
|
20241107,115100,6889204865,2320,2335,2335,2320,5638
|
|
20241107,115000,6876113010,2350,2345,2350,2330,811
|
|
20241107,114900,6874220990,2345,2350,2350,2345,140
|
|
20241107,114800,6873892300,2355,2360,2360,2355,1200
|
|
20241107,114700,6871064765,2365,2365,2365,2360,5652
|
|
20241107,114600,6857716745,2370,2365,2370,2360,5301
|
|
20241107,114500,6845196635,2365,2365,2370,2365,1875
|
|
20241107,114400,6840761560,2360,2355,2365,2350,2496
|
|
20241107,114300,6834885075,2355,2350,2355,2350,1165
|
|
20241107,114200,6832143345,2345,2345,2350,2345,1120
|
|
20241107,114100,6829516940,2345,2370,2370,2345,5883
|
|
20241107,114000,6815631910,2365,2330,2380,2325,9500
|
|
20241107,113900,6793195940,2325,2315,2330,2305,1842
|
|
20241107,113800,6788914590,2305,2300,2320,2300,2378
|
|
20241107,113700,6783412200,2300,2300,2300,2295,3964
|
|
20241107,113600,6774300340,2295,2300,2300,2295,5361
|
|
20241107,113500,6761988830,2300,2300,2300,2295,4881
|
|
20241107,113400,6750776220,2300,2300,2305,2300,891
|
|
20241107,113300,6748726895,2300,2310,2315,2300,6435
|
|
20241107,113200,6733890595,2315,2320,2320,2310,1902
|
|
20241107,113100,6729482105,2320,2320,2325,2310,5060
|
|
20241107,113000,6717770195,2320,2335,2335,2320,2656
|
|
20241107,112900,6711576265,2335,2350,2350,2335,1838
|
|
20241107,112800,6707275065,2350,2340,2350,2340,2428
|
|
20241107,112700,6701589290,2340,2320,2340,2320,5066
|
|
20241107,112600,6689807360,2315,2310,2320,2305,3293
|
|
20241107,112500,6682192115,2310,2305,2310,2295,1142
|
|
20241107,112400,6679563135,2305,2295,2305,2290,8305
|
|
20241107,112300,6660509095,2295,2300,2325,2295,6097
|
|
20241107,112200,6646471930,2320,2325,2335,2295,7109
|
|
20241107,112100,6630037040,2330,2345,2345,2330,2807
|
|
20241107,112000,6623478475,2335,2345,2345,2290,10662
|
|
20241107,111900,6598705245,2345,2300,2355,2300,9937
|
|
20241107,111800,6575648215,2305,2370,2370,2300,28794
|
|
20241107,111700,6508653770,2370,2385,2385,2370,12462
|
|
20241107,111600,6479057070,2390,2395,2400,2385,4654
|
|
20241107,111500,6467928905,2410,2395,2410,2395,1169
|
|
20241107,111400,6465127920,2395,2420,2420,2395,361
|
|
20241107,111300,6464261735,2420,2390,2420,2390,4082
|
|
20241107,111200,6454483315,2390,2410,2410,2390,5457
|
|
20241107,111100,6441376875,2410,2410,2415,2410,452
|
|
20241107,111000,6440287450,2410,2410,2410,2410,2001
|
|
20241107,110900,6435465040,2410,2410,2425,2410,3650
|
|
20241107,110800,6426660960,2410,2420,2430,2410,5868
|
|
20241107,110700,6412483535,2415,2415,2420,2415,5834
|
|
20241107,110600,6398391915,2420,2420,2430,2420,122
|
|
20241107,110500,6398096240,2415,2420,2430,2415,5107
|
|
20241107,110400,6385741970,2420,2425,2430,2420,4274
|
|
20241107,110300,6375392445,2435,2425,2435,2425,1758
|
|
20241107,110200,6371128980,2420,2435,2435,2420,3375
|
|
20241107,110100,6362950770,2445,2450,2450,2425,4247
|
|
20241107,110000,6352613255,2440,2450,2450,2425,7348
|
|
20241107,105900,6334743950,2440,2450,2470,2435,2818
|
|
20241107,105800,6327861530,2435,2440,2470,2435,7627
|
|
20241107,105700,6309173770,2460,2430,2470,2425,10354
|
|
20241107,105600,6283856700,2440,2435,2445,2425,2538
|
|
20241107,105500,6277683000,2435,2420,2435,2420,2883
|
|
20241107,105400,6270695520,2420,2420,2445,2415,4742
|
|
20241107,105300,6259225185,2420,2415,2420,2415,815
|
|
20241107,105200,6257255435,2415,2420,2420,2410,4267
|
|
20241107,105100,6246944020,2420,2425,2435,2420,6997
|
|
20241107,105000,6230003900,2435,2430,2435,2420,2315
|
|
20241107,104900,6224391130,2430,2440,2440,2425,2370
|
|
20241107,104800,6218637240,2435,2430,2435,2425,664
|
|
20241107,104700,6217022245,2425,2430,2430,2425,1748
|
|
20241107,104600,6212781775,2425,2430,2445,2425,2558
|
|
20241107,104500,6206571085,2420,2425,2450,2420,3800
|
|
20241107,104400,6197357615,2425,2435,2445,2425,5861
|
|
20241107,104300,6183135670,2435,2450,2450,2425,1710
|
|
20241107,104200,6178975195,2450,2440,2450,2425,5707
|
|
20241107,104100,6165088070,2440,2470,2470,2440,1201
|
|
20241107,104000,6162150450,2470,2475,2475,2450,2555
|
|
20241107,103900,6155882300,2435,2485,2485,2435,7880
|
|
20241107,103800,6136437805,2480,2475,2485,2450,11126
|
|
20241107,103700,6108879635,2475,2450,2480,2425,14329
|
|
20241107,103600,6073718130,2450,2420,2450,2415,5504
|
|
20241107,103500,6060338430,2420,2430,2430,2420,5404
|
|
20241107,103400,6047251385,2430,2430,2430,2425,2570
|
|
20241107,103300,6041013995,2430,2430,2435,2425,2673
|
|
20241107,103200,6034522750,2430,2425,2435,2425,4483
|
|
20241107,103100,6023640825,2425,2435,2450,2425,4012
|
|
20241107,103000,6013885900,2435,2425,2455,2425,6433
|
|
20241107,102900,5998219495,2425,2450,2450,2425,4106
|
|
20241107,102800,5988237960,2440,2435,2450,2430,3578
|
|
20241107,102700,5979515840,2430,2445,2450,2420,6009
|
|
20241107,102600,5964874510,2440,2470,2470,2440,5355
|
|
20241107,102500,5951737920,2470,2485,2485,2455,6465
|
|
20241107,102400,5935789140,2485,2495,2495,2480,6487
|
|
20241107,102300,5919638300,2495,2500,2505,2485,16087
|
|
20241107,102200,5879509410,2500,2475,2510,2475,16982
|
|
20241107,102100,5837087400,2480,2450,2480,2445,8999
|
|
20241107,102000,5814847775,2445,2425,2450,2425,9602
|
|
20241107,101900,5791472215,2425,2420,2425,2415,2826
|
|
20241107,101800,5784632970,2430,2435,2435,2415,1918
|
|
20241107,101700,5779975110,2435,2410,2435,2410,806
|
|
20241107,101600,5778026850,2410,2435,2445,2410,5446
|
|
20241107,101500,5764836565,2435,2435,2435,2425,1738
|
|
20241107,101400,5760617890,2435,2405,2435,2400,5356
|
|
20241107,101300,5747688370,2405,2450,2450,2390,6085
|
|
20241107,101200,5732917250,2455,2460,2460,2445,849
|
|
20241107,101100,5730836510,2460,2450,2470,2445,1430
|
|
20241107,101000,5727322490,2450,2475,2475,2450,3340
|
|
20241107,100900,5719112745,2475,2480,2485,2470,6098
|
|
20241107,100800,5703986830,2450,2460,2485,2445,7918
|
|
20241107,100700,5684496135,2465,2455,2465,2450,4550
|
|
20241107,100600,5673317240,2455,2435,2465,2435,14673
|
|
20241107,100500,5637383950,2435,2380,2435,2380,12396
|
|
20241107,100400,5607725860,2390,2400,2430,2375,17742
|
|
20241107,100300,5565193135,2400,2435,2435,2400,14529
|
|
20241107,100200,5530063675,2435,2445,2450,2430,5000
|
|
20241107,100100,5517897810,2450,2430,2450,2430,13199
|
|
20241107,100000,5485798790,2430,2470,2470,2430,9885
|
|
20241107,095900,5461624480,2465,2475,2490,2465,4585
|
|
20241107,095800,5450269995,2475,2455,2480,2455,5037
|
|
20241107,095700,5437859185,2455,2455,2500,2450,18462
|
|
20241107,095600,5392139750,2455,2445,2460,2440,10938
|
|
20241107,095500,5365388335,2435,2435,2435,2435,0
|
|
20241107,095400,5365388335,2435,2445,2455,2435,7290
|
|
20241107,095300,5347607975,2455,2480,2480,2435,32042
|
|
20241107,095200,5269012385,2480,2485,2490,2480,4117
|
|
20241107,095100,5258789000,2480,2520,2520,2480,14376
|
|
20241107,095000,5222802645,2520,2555,2560,2515,10551
|
|
20241107,094900,5195931870,2550,2520,2555,2515,7735
|
|
20241107,094800,5176378920,2515,2525,2525,2515,408
|
|
20241107,094700,5175351205,2525,2515,2525,2515,7213
|
|
20241107,094600,5157179260,2520,2530,2530,2515,4784
|
|
20241107,094500,5145109095,2530,2515,2530,2505,5961
|
|
20241107,094400,5130110860,2510,2470,2510,2470,24936
|
|
20241107,094300,5068429195,2470,2500,2505,2470,23647
|
|
20241107,094200,5009516855,2505,2530,2530,2500,35513
|
|
20241107,094100,4920511615,2530,2525,2540,2515,5092
|
|
20241107,094000,4907664945,2525,2540,2540,2525,4216
|
|
20241107,093900,4897007110,2540,2540,2540,2530,2425
|
|
20241107,093800,4890858510,2540,2525,2540,2525,2860
|
|
20241107,093700,4883617375,2530,2545,2545,2525,5877
|
|
20241107,093600,4868745705,2540,2550,2555,2540,6713
|
|
20241107,093500,4851648450,2555,2550,2560,2550,5822
|
|
20241107,093400,4836791965,2560,2570,2575,2550,5615
|
|
20241107,093300,4822422735,2565,2560,2575,2550,5996
|
|
20241107,093200,4807099310,2555,2585,2585,2555,10159
|
|
20241107,093100,4780972070,2580,2555,2580,2555,9313
|
|
20241107,093000,4757031520,2555,2540,2560,2540,6177
|
|
20241107,092900,4741278665,2535,2545,2565,2520,9465
|
|
20241107,092800,4717268600,2520,2540,2545,2520,16236
|
|
20241107,092700,4676207295,2545,2570,2575,2540,12367
|
|
20241107,092600,4644616305,2565,2555,2575,2520,13424
|
|
20241107,092500,4610451220,2555,2565,2570,2510,27244
|
|
20241107,092400,4541121865,2565,2580,2595,2565,15944
|
|
20241107,092300,4500127010,2580,2580,2600,2570,10113
|
|
20241107,092200,4474060805,2585,2605,2615,2570,25299
|
|
20241107,092100,4408380355,2615,2575,2640,2575,39238
|
|
20241107,092000,4305940705,2580,2530,2585,2520,18748
|
|
20241107,091900,4257884350,2520,2515,2530,2510,27218
|
|
20241107,091800,4189396375,2520,2585,2590,2515,51002
|
|
20241107,091700,4059724785,2585,2595,2615,2585,36956
|
|
20241107,091600,3963861270,2595,2645,2655,2595,30511
|
|
20241107,091500,3883893090,2645,2615,2670,2610,18981
|
|
20241107,091400,3833644860,2615,2635,2660,2595,32301
|
|
20241107,091300,3749009545,2635,2675,2680,2635,38095
|
|
20241107,091200,3647655355,2680,2610,2730,2595,43145
|
|
20241107,091100,3533039840,2600,2700,2740,2600,122977
|
|
20241107,091000,3205076875,2695,2575,2705,2570,84142
|
|
20241107,090900,2983451425,2575,2680,2700,2440,213851
|
|
20241107,090800,2436126045,2680,2820,2845,2645,313741
|
|
20241107,090700,1551041005,2820,2790,2820,2785,34837
|
|
20241107,090600,1453473800,2790,2785,2795,2755,58990
|
|
20241107,090500,1290013445,2780,2725,2830,2695,59026
|
|
20241107,090400,1126503020,2695,2840,2845,2675,133493
|
|
20241107,090300,756584765,2840,2835,2845,2745,124527
|
|
20241107,090200,404586715,2840,2705,2845,2690,147026
|
|
20241107,090100,0,2190,2190,2190,2190,0
|
|
20241107,090000,0,2190,2190,2190,2190,0
|