739 lines
36 KiB
CSV
739 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,211600,9492184790,2350,2350,2350,2350,25134
|
|
20241111,211500,9492184790,2350,2350,2350,2350,0
|
|
20241111,211400,9492184790,2350,2350,2350,2350,0
|
|
20241111,211300,9492184790,2350,2350,2350,2350,0
|
|
20241111,211200,9492184790,2350,2350,2350,2350,0
|
|
20241111,211100,9492184790,2350,2350,2350,2350,0
|
|
20241111,211000,9492184790,2350,2350,2350,2350,0
|
|
20241111,210900,9492184790,2350,2350,2350,2350,0
|
|
20241111,210800,9492184790,2350,2350,2350,2350,0
|
|
20241111,210700,9492184790,2350,2350,2350,2350,0
|
|
20241111,210600,9492184790,2350,2350,2350,2350,0
|
|
20241111,210500,9492184790,2350,2350,2350,2350,0
|
|
20241111,210400,9492184790,2350,2350,2350,2350,0
|
|
20241111,210300,9492184790,2350,2350,2350,2350,0
|
|
20241111,210200,9492184790,2350,2350,2350,2350,0
|
|
20241111,210100,9492184790,2350,2350,2350,2350,0
|
|
20241111,210000,9492184790,2350,2350,2350,2350,0
|
|
20241111,205900,9492184790,2350,2350,2350,2350,0
|
|
20241111,205800,9492184790,2350,2350,2350,2350,0
|
|
20241111,205700,9492184790,2350,2350,2350,2350,0
|
|
20241111,205600,9492184790,2350,2350,2350,2350,0
|
|
20241111,205500,9492184790,2350,2350,2350,2350,0
|
|
20241111,205400,9492184790,2350,2350,2350,2350,0
|
|
20241111,205300,9492184790,2350,2350,2350,2350,0
|
|
20241111,205200,9492184790,2350,2350,2350,2350,0
|
|
20241111,205100,9492184790,2350,2350,2350,2350,0
|
|
20241111,205000,9492184790,2350,2350,2350,2350,0
|
|
20241111,204900,9492184790,2350,2350,2350,2350,0
|
|
20241111,204800,9492184790,2350,2350,2350,2350,0
|
|
20241111,204700,9492184790,2350,2350,2350,2350,0
|
|
20241111,204600,9492184790,2350,2350,2350,2350,25134
|
|
20241111,204500,9492184790,2350,2350,2350,2350,0
|
|
20241111,204400,9492184790,2350,2350,2350,2350,0
|
|
20241111,204300,9492184790,2350,2350,2350,2350,0
|
|
20241111,204200,9492184790,2350,2350,2350,2350,0
|
|
20241111,204100,9492184790,2350,2350,2350,2350,0
|
|
20241111,204000,9492184790,2350,2350,2350,2350,0
|
|
20241111,203900,9492184790,2350,2350,2350,2350,0
|
|
20241111,203800,9492184790,2350,2350,2350,2350,0
|
|
20241111,203700,9492184790,2350,2350,2350,2350,0
|
|
20241111,203600,9492184790,2350,2350,2350,2350,0
|
|
20241111,203500,9492184790,2350,2350,2350,2350,0
|
|
20241111,203400,9492184790,2350,2350,2350,2350,0
|
|
20241111,203300,9492184790,2350,2350,2350,2350,0
|
|
20241111,203200,9492184790,2350,2350,2350,2350,0
|
|
20241111,203100,9492184790,2350,2350,2350,2350,0
|
|
20241111,203000,9492184790,2350,2350,2350,2350,0
|
|
20241111,202900,9492184790,2350,2350,2350,2350,0
|
|
20241111,202800,9492184790,2350,2350,2350,2350,0
|
|
20241111,202700,9492184790,2350,2350,2350,2350,0
|
|
20241111,202600,9492184790,2350,2350,2350,2350,0
|
|
20241111,202500,9492184790,2350,2350,2350,2350,0
|
|
20241111,202400,9492184790,2350,2350,2350,2350,0
|
|
20241111,202300,9492184790,2350,2350,2350,2350,0
|
|
20241111,202200,9492184790,2350,2350,2350,2350,0
|
|
20241111,202100,9492184790,2350,2350,2350,2350,0
|
|
20241111,202000,9492184790,2350,2350,2350,2350,0
|
|
20241111,201900,9492184790,2350,2350,2350,2350,0
|
|
20241111,201800,9492184790,2350,2350,2350,2350,0
|
|
20241111,201700,9492184790,2350,2350,2350,2350,0
|
|
20241111,201600,9492184790,2350,2350,2350,2350,25134
|
|
20241111,201500,9492184790,2350,2350,2350,2350,0
|
|
20241111,201400,9492184790,2350,2350,2350,2350,0
|
|
20241111,201300,9492184790,2350,2350,2350,2350,0
|
|
20241111,201200,9492184790,2350,2350,2350,2350,0
|
|
20241111,201100,9492184790,2350,2350,2350,2350,0
|
|
20241111,201000,9492184790,2350,2350,2350,2350,0
|
|
20241111,200900,9492184790,2350,2350,2350,2350,0
|
|
20241111,200800,9492184790,2350,2350,2350,2350,0
|
|
20241111,200700,9492184790,2350,2350,2350,2350,0
|
|
20241111,200600,9492184790,2350,2350,2350,2350,0
|
|
20241111,200500,9492184790,2350,2350,2350,2350,0
|
|
20241111,200400,9492184790,2350,2350,2350,2350,0
|
|
20241111,200300,9492184790,2350,2350,2350,2350,0
|
|
20241111,200200,9492184790,2350,2350,2350,2350,0
|
|
20241111,200100,9492184790,2350,2350,2350,2350,0
|
|
20241111,200000,9492184790,2350,2350,2350,2350,0
|
|
20241111,195900,9492184790,2350,2350,2350,2350,0
|
|
20241111,195800,9492184790,2350,2350,2350,2350,0
|
|
20241111,195700,9492184790,2350,2350,2350,2350,0
|
|
20241111,195600,9492184790,2350,2350,2350,2350,0
|
|
20241111,195500,9492184790,2350,2350,2350,2350,0
|
|
20241111,195400,9492184790,2350,2350,2350,2350,0
|
|
20241111,195300,9492184790,2350,2350,2350,2350,0
|
|
20241111,195200,9492184790,2350,2350,2350,2350,0
|
|
20241111,195100,9492184790,2350,2350,2350,2350,0
|
|
20241111,195000,9492184790,2350,2350,2350,2350,0
|
|
20241111,194900,9492184790,2350,2350,2350,2350,0
|
|
20241111,194800,9492184790,2350,2350,2350,2350,0
|
|
20241111,194700,9492184790,2350,2350,2350,2350,0
|
|
20241111,194600,9492184790,2350,2350,2350,2350,25134
|
|
20241111,194500,9492184790,2350,2350,2350,2350,0
|
|
20241111,194400,9492184790,2350,2350,2350,2350,0
|
|
20241111,194300,9492184790,2350,2350,2350,2350,0
|
|
20241111,194200,9492184790,2350,2350,2350,2350,0
|
|
20241111,194100,9492184790,2350,2350,2350,2350,0
|
|
20241111,194000,9492184790,2350,2350,2350,2350,0
|
|
20241111,193900,9492184790,2350,2350,2350,2350,0
|
|
20241111,193800,9492184790,2350,2350,2350,2350,0
|
|
20241111,193700,9492184790,2350,2350,2350,2350,0
|
|
20241111,193600,9492184790,2350,2350,2350,2350,0
|
|
20241111,193500,9492184790,2350,2350,2350,2350,0
|
|
20241111,193400,9492184790,2350,2350,2350,2350,0
|
|
20241111,193300,9492184790,2350,2350,2350,2350,0
|
|
20241111,193200,9492184790,2350,2350,2350,2350,0
|
|
20241111,193100,9492184790,2350,2350,2350,2350,0
|
|
20241111,193000,9492184790,2350,2350,2350,2350,0
|
|
20241111,192900,9492184790,2350,2350,2350,2350,0
|
|
20241111,192800,9492184790,2350,2350,2350,2350,0
|
|
20241111,192700,9492184790,2350,2350,2350,2350,0
|
|
20241111,192600,9492184790,2350,2350,2350,2350,0
|
|
20241111,192500,9492184790,2350,2350,2350,2350,0
|
|
20241111,192400,9492184790,2350,2350,2350,2350,0
|
|
20241111,192300,9492184790,2350,2350,2350,2350,0
|
|
20241111,192200,9492184790,2350,2350,2350,2350,0
|
|
20241111,192100,9492184790,2350,2350,2350,2350,0
|
|
20241111,192000,9492184790,2350,2350,2350,2350,0
|
|
20241111,191900,9492184790,2350,2350,2350,2350,0
|
|
20241111,191800,9492184790,2350,2350,2350,2350,0
|
|
20241111,191700,9492184790,2350,2350,2350,2350,0
|
|
20241111,191600,9492184790,2350,2350,2350,2350,25134
|
|
20241111,191500,9492184790,2350,2350,2350,2350,0
|
|
20241111,191400,9492184790,2350,2350,2350,2350,0
|
|
20241111,191300,9492184790,2350,2350,2350,2350,0
|
|
20241111,191200,9492184790,2350,2350,2350,2350,0
|
|
20241111,191100,9492184790,2350,2350,2350,2350,0
|
|
20241111,191000,9492184790,2350,2350,2350,2350,0
|
|
20241111,190900,9492184790,2350,2350,2350,2350,0
|
|
20241111,190800,9492184790,2350,2350,2350,2350,0
|
|
20241111,190700,9492184790,2350,2350,2350,2350,0
|
|
20241111,190600,9492184790,2350,2350,2350,2350,0
|
|
20241111,190500,9492184790,2350,2350,2350,2350,0
|
|
20241111,190400,9492184790,2350,2350,2350,2350,0
|
|
20241111,190300,9492184790,2350,2350,2350,2350,0
|
|
20241111,190200,9492184790,2350,2350,2350,2350,0
|
|
20241111,190100,9492184790,2350,2350,2350,2350,0
|
|
20241111,190000,9492184790,2350,2350,2350,2350,0
|
|
20241111,185900,9492184790,2350,2350,2350,2350,0
|
|
20241111,185800,9492184790,2350,2350,2350,2350,0
|
|
20241111,185700,9492184790,2350,2350,2350,2350,0
|
|
20241111,185600,9492184790,2350,2350,2350,2350,0
|
|
20241111,185500,9492184790,2350,2350,2350,2350,0
|
|
20241111,185400,9492184790,2350,2350,2350,2350,0
|
|
20241111,185300,9492184790,2350,2350,2350,2350,0
|
|
20241111,185200,9492184790,2350,2350,2350,2350,0
|
|
20241111,185100,9492184790,2350,2350,2350,2350,0
|
|
20241111,185000,9492184790,2350,2350,2350,2350,0
|
|
20241111,184900,9492184790,2350,2350,2350,2350,0
|
|
20241111,184800,9492184790,2350,2350,2350,2350,0
|
|
20241111,184700,9492184790,2350,2350,2350,2350,0
|
|
20241111,184600,9492184790,2350,2350,2350,2350,25134
|
|
20241111,184500,9492184790,2350,2350,2350,2350,0
|
|
20241111,184400,9492184790,2350,2350,2350,2350,0
|
|
20241111,184300,9492184790,2350,2350,2350,2350,0
|
|
20241111,184200,9492184790,2350,2350,2350,2350,0
|
|
20241111,184100,9492184790,2350,2350,2350,2350,0
|
|
20241111,184000,9492184790,2350,2350,2350,2350,0
|
|
20241111,183900,9492184790,2350,2350,2350,2350,0
|
|
20241111,183800,9492184790,2350,2350,2350,2350,0
|
|
20241111,183700,9492184790,2350,2350,2350,2350,0
|
|
20241111,183600,9492184790,2350,2350,2350,2350,0
|
|
20241111,183500,9492184790,2350,2350,2350,2350,0
|
|
20241111,183400,9492184790,2350,2350,2350,2350,0
|
|
20241111,183300,9492184790,2350,2350,2350,2350,0
|
|
20241111,183200,9492184790,2350,2350,2350,2350,0
|
|
20241111,183100,9492184790,2350,2350,2350,2350,0
|
|
20241111,183000,9492184790,2350,2350,2350,2350,0
|
|
20241111,182900,9492184790,2350,2350,2350,2350,0
|
|
20241111,182800,9492184790,2350,2350,2350,2350,0
|
|
20241111,182700,9492184790,2350,2350,2350,2350,0
|
|
20241111,182600,9492184790,2350,2350,2350,2350,0
|
|
20241111,182500,9492184790,2350,2350,2350,2350,0
|
|
20241111,182400,9492184790,2350,2350,2350,2350,0
|
|
20241111,182300,9492184790,2350,2350,2350,2350,0
|
|
20241111,182200,9492184790,2350,2350,2350,2350,0
|
|
20241111,182100,9492184790,2350,2350,2350,2350,0
|
|
20241111,182000,9492184790,2350,2350,2350,2350,0
|
|
20241111,181900,9492184790,2350,2350,2350,2350,0
|
|
20241111,181800,9492184790,2350,2350,2350,2350,0
|
|
20241111,181700,9492184790,2350,2350,2350,2350,0
|
|
20241111,181600,9492184790,2350,2350,2350,2350,25134
|
|
20241111,181500,9492184790,2350,2350,2350,2350,0
|
|
20241111,181400,9492184790,2350,2350,2350,2350,0
|
|
20241111,181300,9492184790,2350,2350,2350,2350,0
|
|
20241111,181200,9492184790,2350,2350,2350,2350,0
|
|
20241111,181100,9492184790,2350,2350,2350,2350,0
|
|
20241111,181000,9492184790,2350,2350,2350,2350,0
|
|
20241111,180900,9492184790,2350,2350,2350,2350,0
|
|
20241111,180800,9492184790,2350,2350,2350,2350,0
|
|
20241111,180700,9492184790,2350,2350,2350,2350,0
|
|
20241111,180600,9492184790,2350,2350,2350,2350,0
|
|
20241111,180500,9492184790,2350,2350,2350,2350,0
|
|
20241111,180400,9492184790,2350,2350,2350,2350,0
|
|
20241111,180300,9492184790,2350,2350,2350,2350,0
|
|
20241111,180200,9492184790,2350,2350,2350,2350,0
|
|
20241111,180100,9492184790,2350,2350,2350,2350,0
|
|
20241111,180000,9492184790,2350,2350,2350,2350,0
|
|
20241111,175900,9492184790,2350,2350,2350,2350,0
|
|
20241111,175800,9492184790,2350,2350,2350,2350,0
|
|
20241111,175700,9492184790,2350,2350,2350,2350,0
|
|
20241111,175600,9492184790,2350,2350,2350,2350,0
|
|
20241111,175500,9492184790,2350,2350,2350,2350,0
|
|
20241111,175400,9492184790,2350,2350,2350,2350,0
|
|
20241111,175300,9492184790,2350,2350,2350,2350,0
|
|
20241111,175200,9492184790,2350,2350,2350,2350,0
|
|
20241111,175100,9492184790,2350,2350,2350,2350,0
|
|
20241111,175000,9492184790,2350,2350,2350,2350,0
|
|
20241111,174900,9492184790,2350,2350,2350,2350,0
|
|
20241111,174800,9492184790,2350,2350,2350,2350,0
|
|
20241111,174700,9492184790,2350,2350,2350,2350,0
|
|
20241111,174600,9492184790,2350,2350,2350,2350,25134
|
|
20241111,174500,9492184790,2350,2350,2350,2350,0
|
|
20241111,174400,9492184790,2350,2350,2350,2350,0
|
|
20241111,174300,9492184790,2350,2350,2350,2350,0
|
|
20241111,174200,9492184790,2350,2350,2350,2350,0
|
|
20241111,174100,9492184790,2350,2350,2350,2350,0
|
|
20241111,174000,9492184790,2350,2350,2350,2350,0
|
|
20241111,173900,9492184790,2350,2350,2350,2350,0
|
|
20241111,173800,9492184790,2350,2350,2350,2350,0
|
|
20241111,173700,9492184790,2350,2350,2350,2350,0
|
|
20241111,173600,9492184790,2350,2350,2350,2350,0
|
|
20241111,173500,9492184790,2350,2350,2350,2350,0
|
|
20241111,173400,9492184790,2350,2350,2350,2350,0
|
|
20241111,173300,9492184790,2350,2350,2350,2350,0
|
|
20241111,173200,9492184790,2350,2350,2350,2350,0
|
|
20241111,173100,9492184790,2350,2350,2350,2350,0
|
|
20241111,173000,9492184790,2350,2350,2350,2350,0
|
|
20241111,172900,9492184790,2350,2350,2350,2350,0
|
|
20241111,172800,9492184790,2350,2350,2350,2350,0
|
|
20241111,172700,9492184790,2350,2350,2350,2350,0
|
|
20241111,172600,9492184790,2350,2350,2350,2350,0
|
|
20241111,172500,9492184790,2350,2350,2350,2350,0
|
|
20241111,172400,9492184790,2350,2350,2350,2350,0
|
|
20241111,172300,9492184790,2350,2350,2350,2350,0
|
|
20241111,172200,9492184790,2350,2350,2350,2350,0
|
|
20241111,172100,9492184790,2350,2350,2350,2350,0
|
|
20241111,172000,9492184790,2350,2350,2350,2350,0
|
|
20241111,171900,9492184790,2350,2350,2350,2350,0
|
|
20241111,171800,9492184790,2350,2350,2350,2350,0
|
|
20241111,171700,9492184790,2350,2350,2350,2350,0
|
|
20241111,171600,9492184790,2350,2350,2350,2350,25134
|
|
20241111,171500,9492184790,2350,2350,2350,2350,0
|
|
20241111,171400,9492184790,2350,2350,2350,2350,0
|
|
20241111,171300,9492184790,2350,2350,2350,2350,0
|
|
20241111,171200,9492184790,2350,2350,2350,2350,0
|
|
20241111,171100,9492184790,2350,2350,2350,2350,0
|
|
20241111,171000,9492184790,2350,2350,2350,2350,0
|
|
20241111,170900,9492184790,2350,2350,2350,2350,0
|
|
20241111,170800,9492184790,2350,2350,2350,2350,0
|
|
20241111,170700,9492184790,2350,2350,2350,2350,0
|
|
20241111,170600,9492184790,2350,2350,2350,2350,0
|
|
20241111,170500,9492184790,2350,2350,2350,2350,0
|
|
20241111,170400,9492184790,2350,2350,2350,2350,0
|
|
20241111,170300,9492184790,2350,2350,2350,2350,0
|
|
20241111,170200,9492184790,2350,2350,2350,2350,0
|
|
20241111,170100,9492184790,2350,2350,2350,2350,0
|
|
20241111,170000,9492184790,2350,2350,2350,2350,0
|
|
20241111,165900,9492184790,2350,2350,2350,2350,0
|
|
20241111,165800,9492184790,2350,2350,2350,2350,0
|
|
20241111,165700,9492184790,2350,2350,2350,2350,0
|
|
20241111,165600,9492184790,2350,2350,2350,2350,0
|
|
20241111,165500,9492184790,2350,2350,2350,2350,0
|
|
20241111,165400,9492184790,2350,2350,2350,2350,0
|
|
20241111,165300,9492184790,2350,2350,2350,2350,0
|
|
20241111,165200,9492184790,2350,2350,2350,2350,0
|
|
20241111,165100,9492184790,2350,2350,2350,2350,0
|
|
20241111,165000,9492184790,2350,2350,2350,2350,0
|
|
20241111,164900,9492184790,2350,2350,2350,2350,0
|
|
20241111,164800,9492184790,2350,2350,2350,2350,0
|
|
20241111,164700,9492184790,2350,2350,2350,2350,0
|
|
20241111,164600,9492184790,2350,2350,2350,2350,25134
|
|
20241111,164500,9492184790,2350,2350,2350,2350,0
|
|
20241111,164400,9492184790,2350,2350,2350,2350,0
|
|
20241111,164300,9492184790,2350,2350,2350,2350,0
|
|
20241111,164200,9492184790,2350,2350,2350,2350,0
|
|
20241111,164100,9492184790,2350,2350,2350,2350,0
|
|
20241111,164000,9492184790,2350,2350,2350,2350,0
|
|
20241111,163900,9492184790,2350,2350,2350,2350,0
|
|
20241111,163800,9492184790,2350,2350,2350,2350,0
|
|
20241111,163700,9492184790,2350,2350,2350,2350,0
|
|
20241111,163600,9492184790,2350,2350,2350,2350,0
|
|
20241111,163500,9492184790,2350,2350,2350,2350,0
|
|
20241111,163400,9492184790,2350,2350,2350,2350,0
|
|
20241111,163300,9492184790,2350,2350,2350,2350,0
|
|
20241111,163200,9492184790,2350,2350,2350,2350,0
|
|
20241111,163100,9492184790,2350,2350,2350,2350,0
|
|
20241111,163000,9492184790,2350,2350,2350,2350,0
|
|
20241111,162900,9492184790,2350,2350,2350,2350,0
|
|
20241111,162800,9492184790,2350,2350,2350,2350,0
|
|
20241111,162700,9492184790,2350,2350,2350,2350,0
|
|
20241111,162600,9492184790,2350,2350,2350,2350,0
|
|
20241111,162500,9492184790,2350,2350,2350,2350,0
|
|
20241111,162400,9492184790,2350,2350,2350,2350,0
|
|
20241111,162300,9492184790,2350,2350,2350,2350,0
|
|
20241111,162200,9492184790,2350,2350,2350,2350,0
|
|
20241111,162100,9492184790,2350,2350,2350,2350,0
|
|
20241111,162000,9492184790,2350,2350,2350,2350,0
|
|
20241111,161900,9492184790,2350,2350,2350,2350,0
|
|
20241111,161800,9492184790,2350,2350,2350,2350,0
|
|
20241111,161700,9492184790,2350,2350,2350,2350,0
|
|
20241111,161600,9492184790,2350,2350,2350,2350,25134
|
|
20241111,161500,9492184790,2350,2350,2350,2350,0
|
|
20241111,161400,9492184790,2350,2350,2350,2350,0
|
|
20241111,161300,9492184790,2350,2350,2350,2350,0
|
|
20241111,161200,9492184790,2350,2350,2350,2350,0
|
|
20241111,161100,9492184790,2350,2350,2350,2350,0
|
|
20241111,161000,9492184790,2350,2350,2350,2350,0
|
|
20241111,160900,9492184790,2350,2350,2350,2350,0
|
|
20241111,160800,9492184790,2350,2350,2350,2350,0
|
|
20241111,160700,9492184790,2350,2350,2350,2350,0
|
|
20241111,160600,9492184790,2350,2350,2350,2350,0
|
|
20241111,160500,9492184790,2350,2350,2350,2350,0
|
|
20241111,160400,9492184790,2350,2350,2350,2350,0
|
|
20241111,160300,9492184790,2350,2350,2350,2350,0
|
|
20241111,160200,9492184790,2350,2350,2350,2350,0
|
|
20241111,160100,9492184790,2350,2350,2350,2350,0
|
|
20241111,160000,9492184790,2350,2350,2350,2350,0
|
|
20241111,155900,9492184790,2350,2350,2350,2350,0
|
|
20241111,155800,9492184790,2350,2350,2350,2350,0
|
|
20241111,155700,9492184790,2350,2350,2350,2350,0
|
|
20241111,155600,9492184790,2350,2350,2350,2350,0
|
|
20241111,155500,9492184790,2350,2350,2350,2350,0
|
|
20241111,155400,9492184790,2350,2350,2350,2350,0
|
|
20241111,155300,9492184790,2350,2350,2350,2350,0
|
|
20241111,155200,9492184790,2350,2350,2350,2350,0
|
|
20241111,155100,9492184790,2350,2350,2350,2350,0
|
|
20241111,155000,9492184790,2350,2350,2350,2350,0
|
|
20241111,154900,9492184790,2350,2350,2350,2350,0
|
|
20241111,154800,9492184790,2350,2350,2350,2350,0
|
|
20241111,154700,9492184790,2350,2350,2350,2350,0
|
|
20241111,154600,9492184790,2350,2350,2350,2350,25134
|
|
20241111,154500,9492184790,2350,2350,2350,2350,0
|
|
20241111,154400,9492184790,2350,2350,2350,2350,0
|
|
20241111,154300,9492184790,2350,2350,2350,2350,0
|
|
20241111,154200,9492184790,2350,2350,2350,2350,0
|
|
20241111,154100,9492184790,2350,2350,2350,2350,0
|
|
20241111,154000,9492184790,2350,2350,2350,2350,0
|
|
20241111,153900,9492184790,2350,2350,2350,2350,0
|
|
20241111,153800,9492184790,2350,2350,2350,2350,0
|
|
20241111,153700,9492184790,2350,2350,2350,2350,0
|
|
20241111,153600,9492184790,2350,2350,2350,2350,0
|
|
20241111,153500,9492184790,2350,2350,2350,2350,0
|
|
20241111,153400,9492184790,2350,2350,2350,2350,0
|
|
20241111,153300,9492184790,2350,2350,2350,2350,0
|
|
20241111,153200,9492184790,2350,2350,2350,2350,0
|
|
20241111,153100,9492184790,2350,2350,2350,2350,0
|
|
20241111,153000,9492184790,2350,2350,2350,2350,25134
|
|
20241111,152900,9433119890,2365,2365,2365,2365,0
|
|
20241111,152800,9433119890,2365,2365,2365,2365,0
|
|
20241111,152700,9433119890,2365,2365,2365,2365,0
|
|
20241111,152600,9433119890,2365,2365,2365,2365,0
|
|
20241111,152500,9433119890,2365,2365,2365,2365,0
|
|
20241111,152400,9433119890,2365,2365,2365,2365,0
|
|
20241111,152300,9433119890,2365,2365,2365,2365,0
|
|
20241111,152200,9433119890,2365,2365,2365,2365,0
|
|
20241111,152100,9433119890,2365,2365,2365,2365,0
|
|
20241111,152000,9433119890,2365,2365,2365,2365,0
|
|
20241111,151900,9433119890,2365,2365,2380,2355,16965
|
|
20241111,151800,9392935755,2360,2365,2380,2360,3140
|
|
20241111,151700,9385486335,2375,2360,2385,2355,5249
|
|
20241111,151600,9373013095,2355,2370,2370,2350,9098
|
|
20241111,151500,9351545955,2370,2375,2385,2370,4797
|
|
20241111,151400,9340158980,2375,2385,2390,2370,4838
|
|
20241111,151300,9328664475,2385,2380,2395,2375,2533
|
|
20241111,151200,9322625390,2380,2365,2380,2355,22172
|
|
20241111,151100,9270268170,2365,2390,2390,2365,12444
|
|
20241111,151000,9240682020,2395,2405,2405,2390,2369
|
|
20241111,150900,9234996435,2405,2415,2420,2405,836
|
|
20241111,150800,9232984870,2420,2420,2420,2410,2787
|
|
20241111,150700,9226248365,2410,2410,2420,2410,2361
|
|
20241111,150600,9220538400,2405,2405,2415,2400,2952
|
|
20241111,150500,9213416170,2405,2420,2420,2385,10127
|
|
20241111,150400,9189151305,2400,2405,2420,2395,9143
|
|
20241111,150300,9167177785,2410,2410,2420,2400,1008
|
|
20241111,150200,9164751500,2410,2415,2425,2400,200
|
|
20241111,150100,9164268540,2415,2425,2430,2395,19978
|
|
20241111,150000,9116045150,2425,2415,2425,2400,2526
|
|
20241111,145900,9109967360,2415,2390,2415,2385,6223
|
|
20241111,145800,9095077745,2390,2435,2445,2390,15766
|
|
20241111,145700,9057037290,2440,2455,2460,2440,4262
|
|
20241111,145600,9046624705,2445,2445,2455,2445,797
|
|
20241111,145500,9044674530,2445,2450,2455,2445,4014
|
|
20241111,145400,9034848230,2460,2435,2460,2435,3818
|
|
20241111,145300,9025508845,2430,2460,2460,2430,12566
|
|
20241111,145200,8994878765,2460,2470,2470,2460,2912
|
|
20241111,145100,8987704890,2470,2470,2470,2465,754
|
|
20241111,145000,8985843490,2470,2460,2470,2460,5871
|
|
20241111,144900,8971390415,2460,2440,2460,2440,1982
|
|
20241111,144800,8966549230,2435,2440,2460,2435,5137
|
|
20241111,144700,8954021815,2440,2455,2455,2440,9790
|
|
20241111,144600,8930044675,2455,2475,2475,2455,4389
|
|
20241111,144500,8919213245,2475,2475,2490,2475,2257
|
|
20241111,144400,8913622640,2485,2490,2490,2475,5179
|
|
20241111,144300,8900773280,2490,2490,2500,2490,1245
|
|
20241111,144200,8897670630,2490,2505,2505,2490,837
|
|
20241111,144100,8895583500,2505,2480,2505,2475,3498
|
|
20241111,144000,8886895250,2480,2500,2500,2480,2373
|
|
20241111,143900,8880988730,2500,2500,2500,2495,1879
|
|
20241111,143800,8876298470,2495,2500,2505,2475,2083
|
|
20241111,143700,8871108530,2500,2485,2510,2480,3141
|
|
20241111,143600,8863249330,2495,2460,2495,2450,11012
|
|
20241111,143500,8836166580,2460,2470,2480,2460,1937
|
|
20241111,143400,8831392820,2470,2480,2490,2470,6242
|
|
20241111,143300,8815924300,2480,2495,2495,2480,3715
|
|
20241111,143200,8806674815,2495,2465,2500,2455,13027
|
|
20241111,143100,8774576735,2455,2485,2485,2455,12162
|
|
20241111,143000,8744579245,2490,2510,2515,2480,15312
|
|
20241111,142900,8706340970,2515,2510,2515,2510,1995
|
|
20241111,142800,8701331190,2510,2515,2530,2505,7188
|
|
20241111,142700,8683277675,2525,2520,2530,2510,1918
|
|
20241111,142600,8678450980,2520,2535,2535,2515,5205
|
|
20241111,142500,8665353855,2535,2520,2535,2520,902
|
|
20241111,142400,8663078075,2530,2520,2535,2510,4673
|
|
20241111,142300,8651310740,2535,2545,2545,2520,8147
|
|
20241111,142200,8630641945,2545,2545,2570,2540,14323
|
|
20241111,142100,8594056525,2540,2525,2550,2520,4915
|
|
20241111,142000,8581583845,2520,2530,2535,2515,5655
|
|
20241111,141900,8567328895,2530,2525,2545,2520,6867
|
|
20241111,141800,8549971765,2525,2525,2540,2515,5905
|
|
20241111,141700,8535059615,2530,2515,2530,2510,2522
|
|
20241111,141600,8528711640,2515,2515,2520,2505,2290
|
|
20241111,141500,8522954100,2515,2505,2540,2500,6215
|
|
20241111,141400,8507278290,2515,2530,2530,2505,5238
|
|
20241111,141300,8494109375,2530,2505,2530,2495,19125
|
|
20241111,141200,8446235695,2505,2540,2540,2470,34366
|
|
20241111,141100,8360598370,2535,2555,2555,2505,19551
|
|
20241111,141000,8311023265,2560,2580,2580,2560,2600
|
|
20241111,140900,8304335655,2575,2560,2575,2555,4061
|
|
20241111,140800,8293938790,2560,2575,2580,2555,4961
|
|
20241111,140700,8281227350,2580,2575,2595,2565,3128
|
|
20241111,140600,8273182890,2575,2580,2585,2565,8688
|
|
20241111,140500,8250863720,2585,2595,2600,2575,10310
|
|
20241111,140400,8224169565,2590,2560,2595,2555,10675
|
|
20241111,140300,8196731665,2555,2555,2560,2555,1769
|
|
20241111,140200,8192207385,2555,2570,2570,2555,7234
|
|
20241111,140100,8173702545,2570,2575,2575,2550,6565
|
|
20241111,140000,8156891050,2565,2580,2580,2515,30460
|
|
20241111,135900,8079161090,2585,2600,2610,2580,11161
|
|
20241111,135800,8050268580,2615,2605,2615,2590,8029
|
|
20241111,135700,8029362935,2605,2615,2615,2605,12548
|
|
20241111,135600,7996636350,2615,2605,2615,2595,11258
|
|
20241111,135500,7967359175,2610,2600,2630,2590,7225
|
|
20241111,135400,7948507615,2600,2560,2640,2545,46024
|
|
20241111,135300,7829234235,2575,2625,2630,2550,50434
|
|
20241111,135200,7699489135,2630,2630,2645,2610,40929
|
|
20241111,135100,7592018725,2625,2670,2670,2620,24071
|
|
20241111,135000,7528465390,2660,2655,2685,2650,74063
|
|
20241111,134900,7330686800,2650,2575,2675,2575,43538
|
|
20241111,134800,7215693100,2590,2600,2605,2550,23290
|
|
20241111,134700,7155696060,2605,2640,2640,2600,21873
|
|
20241111,134600,7098542085,2625,2645,2655,2620,67433
|
|
20241111,134500,6920290270,2645,2615,2650,2610,56447
|
|
20241111,134400,6771900960,2615,2600,2630,2585,70832
|
|
20241111,134300,6587162340,2600,2585,2600,2585,20090
|
|
20241111,134200,6535203660,2560,2560,2560,2560,0
|
|
20241111,134100,6535203660,2560,2530,2560,2510,32797
|
|
20241111,134000,6451859585,2520,2455,2525,2445,34981
|
|
20241111,133900,6364189450,2445,2435,2455,2435,4643
|
|
20241111,133800,6352854605,2440,2470,2470,2430,20431
|
|
20241111,133700,6302839030,2460,2460,2485,2455,12538
|
|
20241111,133600,6271934000,2460,2455,2475,2430,19899
|
|
20241111,133500,6223039155,2445,2460,2465,2430,18893
|
|
20241111,133400,6176878725,2455,2420,2460,2405,16082
|
|
20241111,133300,6137716605,2415,2525,2525,2410,30214
|
|
20241111,133200,6063423550,2520,2330,2555,2330,85622
|
|
20241111,133100,5852441625,2335,2335,2335,2315,6051
|
|
20241111,133000,5838371360,2335,2310,2340,2310,2765
|
|
20241111,132900,5831958430,2310,2320,2320,2305,5820
|
|
20241111,132800,5818518975,2320,2340,2345,2310,5357
|
|
20241111,132700,5806073895,2340,2345,2345,2325,575
|
|
20241111,132600,5804734540,2340,2340,2350,2335,1885
|
|
20241111,132500,5800332275,2335,2360,2360,2335,2610
|
|
20241111,132400,5794221155,2360,2345,2360,2345,3107
|
|
20241111,132300,5786918840,2345,2340,2355,2340,738
|
|
20241111,132200,5785191760,2355,2350,2355,2340,1292
|
|
20241111,132100,5782153710,2345,2350,2350,2340,250
|
|
20241111,132000,5781567395,2350,2345,2355,2335,681
|
|
20241111,131900,5779967510,2350,2340,2350,2320,1987
|
|
20241111,131800,5775337890,2340,2350,2360,2335,6568
|
|
20241111,131700,5759992405,2335,2325,2370,2325,2840
|
|
20241111,131600,5753362385,2325,2335,2335,2310,11623
|
|
20241111,131500,5726350840,2330,2340,2350,2330,8966
|
|
20241111,131400,5705380275,2345,2375,2375,2335,15738
|
|
20241111,131300,5668410465,2370,2350,2375,2345,2536
|
|
20241111,131200,5662410425,2350,2355,2355,2345,2533
|
|
20241111,131100,5656457265,2360,2360,2360,2360,245
|
|
20241111,131000,5655879065,2360,2375,2375,2360,2973
|
|
20241111,130900,5648849850,2375,2365,2375,2365,748
|
|
20241111,130800,5647079830,2370,2365,2370,2365,337
|
|
20241111,130700,5646281175,2365,2380,2380,2365,1609
|
|
20241111,130600,5642469390,2380,2360,2385,2360,2821
|
|
20241111,130500,5635782945,2360,2410,2410,2360,1764
|
|
20241111,130400,5631588140,2385,2355,2420,2345,28605
|
|
20241111,130300,5564323965,2370,2385,2395,2355,8907
|
|
20241111,130200,5543246385,2395,2395,2400,2385,1695
|
|
20241111,130100,5539202625,2385,2380,2395,2380,2578
|
|
20241111,130000,5533058010,2395,2385,2395,2385,1100
|
|
20241111,125900,5530432230,2380,2395,2395,2380,2078
|
|
20241111,125800,5525482585,2385,2400,2420,2385,5998
|
|
20241111,125700,5511105025,2390,2365,2425,2365,63902
|
|
20241111,125600,5357724580,2360,2360,2360,2350,3904
|
|
20241111,125500,5348526005,2345,2360,2360,2345,2815
|
|
20241111,125400,5341910470,2360,2355,2370,2350,3045
|
|
20241111,125300,5334750260,2355,2370,2370,2350,2703
|
|
20241111,125200,5328391670,2370,2360,2370,2345,6720
|
|
20241111,125100,5312495955,2355,2345,2375,2335,6841
|
|
20241111,125000,5296426975,2345,2375,2375,2345,2240
|
|
20241111,124900,5291142000,2365,2385,2385,2365,3394
|
|
20241111,124800,5283074370,2390,2405,2425,2390,5084
|
|
20241111,124700,5270809680,2400,2405,2405,2345,16484
|
|
20241111,124600,5231684550,2405,2435,2435,2385,6030
|
|
20241111,124500,5217160610,2440,2395,2500,2385,76080
|
|
20241111,124400,5033489470,2395,2405,2405,2360,11195
|
|
20241111,124300,5006838100,2405,2370,2405,2340,38722
|
|
20241111,124200,4915084215,2355,2330,2395,2325,37319
|
|
20241111,124100,4827860660,2410,2410,2410,2410,0
|
|
20241111,124000,4827860660,2410,2435,2435,2410,11916
|
|
20241111,123900,4799112240,2445,2490,2495,2415,16429
|
|
20241111,123800,4758801070,2495,2535,2535,2490,12814
|
|
20241111,123700,4726739675,2480,2545,2545,2480,16221
|
|
20241111,123600,4685966040,2545,2520,2545,2520,2502
|
|
20241111,123500,4679643140,2520,2530,2530,2515,1482
|
|
20241111,123400,4675903100,2530,2535,2535,2525,1077
|
|
20241111,123300,4673178955,2535,2535,2535,2530,5349
|
|
20241111,123200,4659640585,2535,2525,2535,2520,3098
|
|
20241111,123100,4651812505,2520,2550,2550,2520,6470
|
|
20241111,123000,4635387555,2550,2545,2550,2520,12655
|
|
20241111,122900,4603294805,2550,2520,2550,2495,8794
|
|
20241111,122800,4581012915,2520,2490,2520,2490,9082
|
|
20241111,122700,4558300360,2485,2485,2490,2485,512
|
|
20241111,122600,4557027455,2480,2470,2480,2470,1051
|
|
20241111,122500,4554427440,2470,2475,2475,2465,1416
|
|
20241111,122400,4550934885,2480,2485,2485,2480,1018
|
|
20241111,122300,4548407740,2485,2475,2485,2475,3425
|
|
20241111,122200,4539897500,2480,2480,2480,2480,126
|
|
20241111,122100,4539585020,2480,2475,2480,2475,559
|
|
20241111,122000,4538199140,2475,2470,2475,2470,52
|
|
20241111,121900,4538070570,2470,2465,2475,2460,910
|
|
20241111,121800,4535826455,2465,2445,2465,2435,687
|
|
20241111,121700,4534147935,2440,2455,2455,2430,27439
|
|
20241111,121600,4467287760,2455,2465,2465,2450,2306
|
|
20241111,121500,4461628160,2465,2460,2465,2460,534
|
|
20241111,121400,4460314050,2460,2465,2465,2460,2087
|
|
20241111,121300,4455177810,2465,2465,2465,2465,367
|
|
20241111,121200,4454273155,2465,2465,2470,2465,232
|
|
20241111,121100,4453700620,2465,2470,2470,2465,657
|
|
20241111,121000,4452079885,2470,2470,2470,2470,20
|
|
20241111,120900,4452030485,2470,2470,2470,2465,311
|
|
20241111,120800,4451263065,2470,2470,2470,2465,447
|
|
20241111,120700,4450160005,2465,2470,2470,2465,683
|
|
20241111,120600,4448475855,2465,2495,2495,2460,611
|
|
20241111,120500,4446968025,2480,2480,2480,2465,814
|
|
20241111,120400,4444950315,2495,2470,2500,2450,4980
|
|
20241111,120300,4432655110,2465,2460,2465,2460,661
|
|
20241111,120200,4431028950,2460,2470,2470,2460,220
|
|
20241111,120100,4430487190,2470,2450,2470,2450,5675
|
|
20241111,120000,4416566730,2455,2460,2460,2450,9641
|
|
20241111,115900,4392887095,2465,2470,2475,2460,4588
|
|
20241111,115800,4381572785,2470,2495,2495,2470,4434
|
|
20241111,115700,4370572660,2495,2500,2505,2495,707
|
|
20241111,115600,4368803585,2505,2505,2505,2500,1871
|
|
20241111,115500,4364125935,2500,2500,2505,2500,1915
|
|
20241111,115400,4359337410,2505,2500,2505,2500,2131
|
|
20241111,115300,4354009795,2500,2510,2510,2500,7490
|
|
20241111,115200,4335234715,2515,2520,2520,2515,3915
|
|
20241111,115100,4325386940,2520,2520,2520,2515,1176
|
|
20241111,115000,4322424185,2520,2525,2525,2520,3320
|
|
20241111,114900,4314053750,2525,2530,2530,2525,530
|
|
20241111,114800,4312712970,2530,2520,2530,2520,102
|
|
20241111,114700,4312455920,2515,2520,2520,2515,819
|
|
20241111,114600,4310396120,2520,2525,2525,2520,1888
|
|
20241111,114500,4305635525,2525,2530,2530,2525,347
|
|
20241111,114400,4304758885,2530,2530,2530,2525,2672
|
|
20241111,114300,4298010225,2530,2520,2530,2520,37
|
|
20241111,114200,4297916855,2520,2520,2520,2520,65
|
|
20241111,114100,4297753055,2520,2520,2525,2520,1895
|
|
20241111,114000,4292972040,2520,2520,2520,2520,385
|
|
20241111,113900,4292001840,2520,2520,2520,2515,667
|
|
20241111,113800,4290321005,2520,2525,2525,2515,350
|
|
20241111,113700,4289437885,2525,2525,2525,2515,1278
|
|
20241111,113600,4286211055,2525,2515,2525,2515,134
|
|
20241111,113500,4285873375,2520,2505,2520,2505,1328
|
|
20241111,113400,4282537785,2510,2510,2510,2505,811
|
|
20241111,113300,4280504195,2505,2505,2510,2500,2868
|
|
20241111,113200,4273320815,2505,2510,2510,2505,478
|
|
20241111,113100,4272122025,2510,2520,2520,2505,4043
|
|
20241111,113000,4261974035,2520,2510,2520,2510,278
|
|
20241111,112900,4261276185,2510,2510,2520,2510,1090
|
|
20241111,112800,4258534940,2510,2505,2510,2505,3979
|
|
20241111,112700,4248552735,2510,2510,2510,2505,321
|
|
20241111,112600,4247747735,2515,2510,2515,2510,135
|
|
20241111,112500,4247408355,2510,2515,2515,2510,228
|
|
20241111,112400,4246835710,2505,2520,2520,2505,808
|
|
20241111,112300,4244808420,2520,2510,2525,2510,995
|
|
20241111,112200,4242310690,2510,2515,2530,2510,4944
|
|
20241111,112100,4229881495,2530,2530,2530,2510,4097
|
|
20241111,112000,4219583765,2530,2535,2535,2530,391
|
|
20241111,111900,4218594525,2530,2535,2535,2530,1181
|
|
20241111,111800,4215603875,2535,2535,2540,2535,707
|
|
20241111,111700,4213811600,2540,2540,2540,2535,372
|
|
20241111,111600,4212867260,2540,2535,2540,2535,748
|
|
20241111,111500,4210969855,2535,2520,2540,2515,4554
|
|
20241111,111400,4199454875,2520,2530,2530,2515,216
|
|
20241111,111300,4198911120,2520,2520,2525,2515,440
|
|
20241111,111200,4197802925,2520,2540,2540,2520,981
|
|
20241111,111100,4195330060,2540,2540,2540,2535,2472
|
|
20241111,111000,4189051185,2540,2540,2540,2520,2396
|
|
20241111,110900,4182965395,2540,2520,2545,2515,5403
|
|
20241111,110800,4169257570,2510,2515,2515,2510,2696
|
|
20241111,110700,4162485060,2515,2525,2525,2515,4501
|
|
20241111,110600,4151145875,2525,2530,2535,2525,1412
|
|
20241111,110500,4147577065,2530,2540,2540,2530,1754
|
|
20241111,110400,4143127560,2540,2540,2540,2535,4854
|
|
20241111,110300,4130801845,2545,2535,2545,2535,1909
|
|
20241111,110200,4125955525,2550,2560,2560,2535,3133
|
|
20241111,110100,4117976920,2560,2550,2560,2550,93
|
|
20241111,110000,4117739450,2550,2535,2550,2535,1732
|
|
20241111,105900,4113336650,2535,2535,2550,2535,4859
|
|
20241111,105800,4101018565,2535,2535,2535,2535,531
|
|
20241111,105700,4099672480,2535,2550,2550,2535,1935
|
|
20241111,105600,4094757950,2550,2555,2555,2550,1540
|
|
20241111,105500,4090828150,2555,2560,2570,2555,1314
|
|
20241111,105400,4087466245,2560,2575,2575,2560,1195
|
|
20241111,105300,4084393610,2570,2580,2580,2565,4180
|
|
20241111,105200,4073650670,2580,2565,2580,2550,3571
|
|
20241111,105100,4064480345,2565,2560,2565,2550,5132
|
|
20241111,105000,4051342285,2560,2545,2560,2540,5133
|
|
20241111,104900,4038241430,2545,2535,2545,2530,1898
|
|
20241111,104800,4033423275,2535,2535,2540,2525,4193
|
|
20241111,104700,4022805795,2535,2535,2535,2530,939
|
|
20241111,104600,4020427185,2535,2535,2540,2535,1094
|
|
20241111,104500,4017652130,2535,2530,2540,2525,1228
|
|
20241111,104400,4014545550,2530,2540,2540,2530,1397
|
|
20241111,104300,4011006425,2540,2525,2540,2525,4432
|
|
20241111,104200,3999755295,2530,2530,2535,2525,1941
|
|
20241111,104100,3994846525,2535,2535,2535,2530,937
|
|
20241111,104000,3992471620,2535,2540,2540,2530,1870
|
|
20241111,103900,3987738410,2540,2535,2540,2530,347
|
|
20241111,103800,3986859765,2540,2535,2540,2530,522
|
|
20241111,103700,3985538445,2535,2535,2535,2530,2600
|
|
20241111,103600,3978956965,2530,2530,2550,2530,4054
|
|
20241111,103500,3968696070,2530,2545,2545,2530,5557
|
|
20241111,103400,3954604660,2540,2565,2565,2540,3643
|
|
20241111,103300,3945329530,2555,2545,2570,2540,19397
|
|
20241111,103200,3895680615,2540,2545,2545,2535,3415
|
|
20241111,103100,3887016010,2545,2540,2550,2535,775
|
|
20241111,103000,3885047775,2535,2540,2550,2535,2522
|
|
20241111,102900,3878633245,2545,2540,2545,2535,3032
|
|
20241111,102800,3870923195,2535,2540,2545,2535,1809
|
|
20241111,102700,3866333060,2540,2545,2545,2535,2307
|
|
20241111,102600,3860474625,2535,2535,2545,2535,1664
|
|
20241111,102500,3856245690,2535,2545,2550,2535,2401
|
|
20241111,102400,3850143770,2545,2570,2570,2545,1665
|
|
20241111,102300,3845883640,2565,2565,2580,2550,4092
|
|
20241111,102200,3835409410,2565,2560,2570,2550,4445
|
|
20241111,102100,3824039885,2565,2580,2590,2560,3243
|
|
20241111,102000,3815693245,2595,2575,2595,2560,13374
|
|
20241111,101900,3781140610,2560,2545,2580,2545,2022
|
|
20241111,101800,3775969625,2545,2535,2545,2535,1306
|
|
20241111,101700,3772653835,2535,2560,2560,2530,1825
|
|
20241111,101600,3768011310,2555,2545,2560,2540,8100
|
|
20241111,101500,3747399380,2550,2560,2560,2545,3698
|
|
20241111,101400,3737965350,2560,2550,2560,2545,1369
|
|
20241111,101300,3734478100,2550,2565,2570,2550,7650
|
|
20241111,101200,3714895450,2580,2575,2590,2570,7135
|
|
20241111,101100,3696488555,2575,2570,2575,2565,3108
|
|
20241111,101000,3688492400,2570,2555,2580,2555,3427
|
|
20241111,100900,3679662155,2560,2550,2580,2535,12013
|
|
20241111,100800,3648945725,2550,2555,2555,2535,1558
|
|
20241111,100700,3644988890,2540,2560,2565,2535,7286
|
|
20241111,100600,3626420595,2560,2525,2565,2525,20379
|
|
20241111,100500,3574292055,2545,2540,2545,2520,4465
|
|
20241111,100400,3562987795,2545,2550,2565,2535,6065
|
|
20241111,100300,3547526095,2535,2600,2600,2515,16109
|
|
20241111,100200,3506357775,2580,2600,2610,2550,10569
|
|
20241111,100100,3478966420,2600,2630,2635,2600,15072
|
|
20241111,100000,3439484840,2625,2595,2630,2595,20595
|
|
20241111,095900,3385629360,2595,2545,2610,2540,14377
|
|
20241111,095800,3348503025,2545,2565,2565,2540,7123
|
|
20241111,095700,3330367615,2545,2550,2580,2540,10773
|
|
20241111,095600,3302845880,2550,2540,2550,2525,7564
|
|
20241111,095500,3283677085,2540,2570,2570,2525,18292
|
|
20241111,095400,3237090595,2570,2570,2600,2565,19041
|
|
20241111,095300,3188094005,2570,2600,2600,2570,25909
|
|
20241111,095200,3121299760,2600,2630,2650,2570,47964
|
|
20241111,095100,2996161255,2620,2620,2640,2610,12992
|
|
20241111,095000,2962173815,2610,2630,2680,2605,57594
|
|
20241111,094900,2810064150,2610,2590,2650,2590,64688
|
|
20241111,094800,2640137665,2595,2555,2605,2540,43568
|
|
20241111,094700,2527382105,2550,2505,2555,2505,22467
|
|
20241111,094600,2470475950,2510,2505,2520,2500,9523
|
|
20241111,094500,2446648170,2505,2515,2520,2505,3425
|
|
20241111,094400,2438035785,2515,2505,2515,2500,9457
|
|
20241111,094300,2414374950,2505,2515,2525,2505,11924
|
|
20241111,094200,2384460755,2515,2530,2540,2515,12337
|
|
20241111,094100,2353298540,2530,2515,2555,2515,21493
|
|
20241111,094000,2298808235,2515,2545,2560,2515,32912
|
|
20241111,093900,2215196280,2555,2465,2560,2460,46346
|
|
20241111,093800,2098374620,2465,2515,2520,2460,42169
|
|
20241111,093700,1993606810,2515,2530,2530,2505,33678
|
|
20241111,093600,1908933675,2520,2580,2580,2480,82412
|
|
20241111,093500,1700726815,2570,2675,2685,2545,139662
|
|
20241111,093400,1331097480,2685,2685,2685,2685,0
|
|
20241111,093300,1331097480,2685,2535,2685,2520,59859
|
|
20241111,093200,1176893310,2540,2375,2540,2375,147933
|
|
20241111,093100,810720285,2365,2375,2405,2310,98233
|
|
20241111,093000,578850875,2370,2445,2450,2355,69756
|
|
20241111,092900,410685240,2330,2330,2330,2330,0
|
|
20241111,092800,410685240,2330,2270,2330,2255,47771
|
|
20241111,092700,301279680,2250,2130,2270,2130,28102
|
|
20241111,092600,239290300,2135,2130,2140,2125,670
|
|
20241111,092500,237860530,2115,2120,2130,2115,5017
|
|
20241111,092400,227215510,2115,2110,2115,2110,105
|
|
20241111,092300,226993760,2115,2110,2115,2105,949
|
|
20241111,092200,224989655,2110,2110,2110,2110,580
|
|
20241111,092100,223765855,2115,2100,2115,2100,4000
|
|
20241111,092000,215329905,2105,2100,2105,2100,4272
|
|
20241111,091900,206337415,2100,2105,2115,2100,2116
|
|
20241111,091800,201888825,2105,2110,2110,2105,2050
|
|
20241111,091700,197563455,2115,2105,2115,2105,52
|
|
20241111,091600,197453895,2110,2105,2115,2105,1130
|
|
20241111,091500,195075110,2105,2105,2105,2105,118
|
|
20241111,091400,194826720,2105,2110,2115,2105,916
|
|
20241111,091300,192894055,2115,2115,2120,2105,3243
|
|
20241111,091200,186030260,2115,2110,2115,2110,2240
|
|
20241111,091100,181293160,2100,2100,2110,2100,182
|
|
20241111,091000,180910825,2110,2100,2115,2095,2848
|
|
20241111,090900,174895225,2115,2100,2115,2100,837
|
|
20241111,090800,173134885,2100,2125,2125,2100,10670
|
|
20241111,090700,150670870,2125,2125,2125,2110,4788
|
|
20241111,090600,140496785,2125,2090,2125,2090,11276
|
|
20241111,090500,116764820,2090,2080,2090,2070,6663
|
|
20241111,090400,102941720,2080,2100,2100,2080,6695
|
|
20241111,090300,88963370,2095,2095,2120,2085,4389
|
|
20241111,090200,79743580,2090,2115,2115,2090,5258
|
|
20241111,090100,68663280,2120,2125,2135,2110,7900
|
|
20241111,090000,51860925,2125,2120,2125,2110,24293
|