741 lines
38 KiB
CSV
741 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,211800,208912946050,6140,6140,6140,6140,26348
|
|
20241106,211700,208912946050,6140,6140,6140,6140,0
|
|
20241106,211600,208912946050,6140,6140,6140,6140,0
|
|
20241106,211500,208912946050,6140,6140,6140,6140,0
|
|
20241106,211400,208912946050,6140,6140,6140,6140,0
|
|
20241106,211300,208912946050,6140,6140,6140,6140,0
|
|
20241106,211200,208912946050,6140,6140,6140,6140,0
|
|
20241106,211100,208912946050,6140,6140,6140,6140,0
|
|
20241106,211000,208912946050,6140,6140,6140,6140,0
|
|
20241106,210900,208912946050,6140,6140,6140,6140,0
|
|
20241106,210800,208912946050,6140,6140,6140,6140,0
|
|
20241106,210700,208912946050,6140,6140,6140,6140,0
|
|
20241106,210600,208912946050,6140,6140,6140,6140,0
|
|
20241106,210500,208912946050,6140,6140,6140,6140,0
|
|
20241106,210400,208912946050,6140,6140,6140,6140,0
|
|
20241106,210300,208912946050,6140,6140,6140,6140,0
|
|
20241106,210200,208912946050,6140,6140,6140,6140,0
|
|
20241106,210100,208912946050,6140,6140,6140,6140,0
|
|
20241106,210000,208912946050,6140,6140,6140,6140,0
|
|
20241106,205900,208912946050,6140,6140,6140,6140,0
|
|
20241106,205800,208912946050,6140,6140,6140,6140,0
|
|
20241106,205700,208912946050,6140,6140,6140,6140,0
|
|
20241106,205600,208912946050,6140,6140,6140,6140,0
|
|
20241106,205500,208912946050,6140,6140,6140,6140,0
|
|
20241106,205400,208912946050,6140,6140,6140,6140,0
|
|
20241106,205300,208912946050,6140,6140,6140,6140,0
|
|
20241106,205200,208912946050,6140,6140,6140,6140,0
|
|
20241106,205100,208912946050,6140,6140,6140,6140,0
|
|
20241106,205000,208912946050,6140,6140,6140,6140,0
|
|
20241106,204900,208912946050,6140,6140,6140,6140,0
|
|
20241106,204800,208912946050,6140,6140,6140,6140,26348
|
|
20241106,204700,208912946050,6140,6140,6140,6140,0
|
|
20241106,204600,208912946050,6140,6140,6140,6140,0
|
|
20241106,204500,208912946050,6140,6140,6140,6140,0
|
|
20241106,204400,208912946050,6140,6140,6140,6140,0
|
|
20241106,204300,208912946050,6140,6140,6140,6140,0
|
|
20241106,204200,208912946050,6140,6140,6140,6140,0
|
|
20241106,204100,208912946050,6140,6140,6140,6140,0
|
|
20241106,204000,208912946050,6140,6140,6140,6140,0
|
|
20241106,203900,208912946050,6140,6140,6140,6140,0
|
|
20241106,203800,208912946050,6140,6140,6140,6140,0
|
|
20241106,203700,208912946050,6140,6140,6140,6140,0
|
|
20241106,203600,208912946050,6140,6140,6140,6140,0
|
|
20241106,203500,208912946050,6140,6140,6140,6140,0
|
|
20241106,203400,208912946050,6140,6140,6140,6140,0
|
|
20241106,203300,208912946050,6140,6140,6140,6140,0
|
|
20241106,203200,208912946050,6140,6140,6140,6140,0
|
|
20241106,203100,208912946050,6140,6140,6140,6140,0
|
|
20241106,203000,208912946050,6140,6140,6140,6140,0
|
|
20241106,202900,208912946050,6140,6140,6140,6140,0
|
|
20241106,202800,208912946050,6140,6140,6140,6140,0
|
|
20241106,202700,208912946050,6140,6140,6140,6140,0
|
|
20241106,202600,208912946050,6140,6140,6140,6140,0
|
|
20241106,202500,208912946050,6140,6140,6140,6140,0
|
|
20241106,202400,208912946050,6140,6140,6140,6140,0
|
|
20241106,202300,208912946050,6140,6140,6140,6140,0
|
|
20241106,202200,208912946050,6140,6140,6140,6140,0
|
|
20241106,202100,208912946050,6140,6140,6140,6140,0
|
|
20241106,202000,208912946050,6140,6140,6140,6140,0
|
|
20241106,201900,208912946050,6140,6140,6140,6140,0
|
|
20241106,201800,208912946050,6140,6140,6140,6140,26348
|
|
20241106,201700,208912946050,6140,6140,6140,6140,0
|
|
20241106,201600,208912946050,6140,6140,6140,6140,0
|
|
20241106,201500,208912946050,6140,6140,6140,6140,0
|
|
20241106,201400,208912946050,6140,6140,6140,6140,0
|
|
20241106,201300,208912946050,6140,6140,6140,6140,0
|
|
20241106,201200,208912946050,6140,6140,6140,6140,0
|
|
20241106,201100,208912946050,6140,6140,6140,6140,0
|
|
20241106,201000,208912946050,6140,6140,6140,6140,0
|
|
20241106,200900,208912946050,6140,6140,6140,6140,0
|
|
20241106,200800,208912946050,6140,6140,6140,6140,0
|
|
20241106,200700,208912946050,6140,6140,6140,6140,0
|
|
20241106,200600,208912946050,6140,6140,6140,6140,0
|
|
20241106,200500,208912946050,6140,6140,6140,6140,0
|
|
20241106,200400,208912946050,6140,6140,6140,6140,0
|
|
20241106,200300,208912946050,6140,6140,6140,6140,0
|
|
20241106,200200,208912946050,6140,6140,6140,6140,0
|
|
20241106,200100,208912946050,6140,6140,6140,6140,0
|
|
20241106,200000,208912946050,6140,6140,6140,6140,0
|
|
20241106,195900,208912946050,6140,6140,6140,6140,0
|
|
20241106,195800,208912946050,6140,6140,6140,6140,0
|
|
20241106,195700,208912946050,6140,6140,6140,6140,0
|
|
20241106,195600,208912946050,6140,6140,6140,6140,0
|
|
20241106,195500,208912946050,6140,6140,6140,6140,0
|
|
20241106,195400,208912946050,6140,6140,6140,6140,0
|
|
20241106,195300,208912946050,6140,6140,6140,6140,0
|
|
20241106,195200,208912946050,6140,6140,6140,6140,0
|
|
20241106,195100,208912946050,6140,6140,6140,6140,0
|
|
20241106,195000,208912946050,6140,6140,6140,6140,0
|
|
20241106,194900,208912946050,6140,6140,6140,6140,0
|
|
20241106,194800,208912946050,6140,6140,6140,6140,26348
|
|
20241106,194700,208912946050,6140,6140,6140,6140,0
|
|
20241106,194600,208912946050,6140,6140,6140,6140,0
|
|
20241106,194500,208912946050,6140,6140,6140,6140,0
|
|
20241106,194400,208912946050,6140,6140,6140,6140,0
|
|
20241106,194300,208912946050,6140,6140,6140,6140,0
|
|
20241106,194200,208912946050,6140,6140,6140,6140,0
|
|
20241106,194100,208912946050,6140,6140,6140,6140,0
|
|
20241106,194000,208912946050,6140,6140,6140,6140,0
|
|
20241106,193900,208912946050,6140,6140,6140,6140,0
|
|
20241106,193800,208912946050,6140,6140,6140,6140,0
|
|
20241106,193700,208912946050,6140,6140,6140,6140,0
|
|
20241106,193600,208912946050,6140,6140,6140,6140,0
|
|
20241106,193500,208912946050,6140,6140,6140,6140,0
|
|
20241106,193400,208912946050,6140,6140,6140,6140,0
|
|
20241106,193300,208912946050,6140,6140,6140,6140,0
|
|
20241106,193200,208912946050,6140,6140,6140,6140,0
|
|
20241106,193100,208912946050,6140,6140,6140,6140,0
|
|
20241106,193000,208912946050,6140,6140,6140,6140,0
|
|
20241106,192900,208912946050,6140,6140,6140,6140,0
|
|
20241106,192800,208912946050,6140,6140,6140,6140,0
|
|
20241106,192700,208912946050,6140,6140,6140,6140,0
|
|
20241106,192600,208912946050,6140,6140,6140,6140,0
|
|
20241106,192500,208912946050,6140,6140,6140,6140,0
|
|
20241106,192400,208912946050,6140,6140,6140,6140,0
|
|
20241106,192300,208912946050,6140,6140,6140,6140,0
|
|
20241106,192200,208912946050,6140,6140,6140,6140,0
|
|
20241106,192100,208912946050,6140,6140,6140,6140,0
|
|
20241106,192000,208912946050,6140,6140,6140,6140,0
|
|
20241106,191900,208912946050,6140,6140,6140,6140,0
|
|
20241106,191800,208912946050,6140,6140,6140,6140,26348
|
|
20241106,191700,208912946050,6140,6140,6140,6140,0
|
|
20241106,191600,208912946050,6140,6140,6140,6140,0
|
|
20241106,191500,208912946050,6140,6140,6140,6140,0
|
|
20241106,191400,208912946050,6140,6140,6140,6140,0
|
|
20241106,191300,208912946050,6140,6140,6140,6140,0
|
|
20241106,191200,208912946050,6140,6140,6140,6140,0
|
|
20241106,191100,208912946050,6140,6140,6140,6140,0
|
|
20241106,191000,208912946050,6140,6140,6140,6140,0
|
|
20241106,190900,208912946050,6140,6140,6140,6140,0
|
|
20241106,190800,208912946050,6140,6140,6140,6140,0
|
|
20241106,190700,208912946050,6140,6140,6140,6140,0
|
|
20241106,190600,208912946050,6140,6140,6140,6140,0
|
|
20241106,190500,208912946050,6140,6140,6140,6140,0
|
|
20241106,190400,208912946050,6140,6140,6140,6140,0
|
|
20241106,190300,208912946050,6140,6140,6140,6140,0
|
|
20241106,190200,208912946050,6140,6140,6140,6140,0
|
|
20241106,190100,208912946050,6140,6140,6140,6140,0
|
|
20241106,190000,208912946050,6140,6140,6140,6140,0
|
|
20241106,185900,208912946050,6140,6140,6140,6140,0
|
|
20241106,185800,208912946050,6140,6140,6140,6140,0
|
|
20241106,185700,208912946050,6140,6140,6140,6140,0
|
|
20241106,185600,208912946050,6140,6140,6140,6140,0
|
|
20241106,185500,208912946050,6140,6140,6140,6140,0
|
|
20241106,185400,208912946050,6140,6140,6140,6140,0
|
|
20241106,185300,208912946050,6140,6140,6140,6140,0
|
|
20241106,185200,208912946050,6140,6140,6140,6140,0
|
|
20241106,185100,208912946050,6140,6140,6140,6140,0
|
|
20241106,185000,208912946050,6140,6140,6140,6140,0
|
|
20241106,184900,208912946050,6140,6140,6140,6140,0
|
|
20241106,184800,208912946050,6140,6140,6140,6140,26348
|
|
20241106,184700,208912946050,6140,6140,6140,6140,0
|
|
20241106,184600,208912946050,6140,6140,6140,6140,0
|
|
20241106,184500,208912946050,6140,6140,6140,6140,0
|
|
20241106,184400,208912946050,6140,6140,6140,6140,0
|
|
20241106,184300,208912946050,6140,6140,6140,6140,0
|
|
20241106,184200,208912946050,6140,6140,6140,6140,0
|
|
20241106,184100,208912946050,6140,6140,6140,6140,0
|
|
20241106,184000,208912946050,6140,6140,6140,6140,0
|
|
20241106,183900,208912946050,6140,6140,6140,6140,0
|
|
20241106,183800,208912946050,6140,6140,6140,6140,0
|
|
20241106,183700,208912946050,6140,6140,6140,6140,0
|
|
20241106,183600,208912946050,6140,6140,6140,6140,0
|
|
20241106,183500,208912946050,6140,6140,6140,6140,0
|
|
20241106,183400,208912946050,6140,6140,6140,6140,0
|
|
20241106,183300,208912946050,6140,6140,6140,6140,0
|
|
20241106,183200,208912946050,6140,6140,6140,6140,0
|
|
20241106,183100,208912946050,6140,6140,6140,6140,0
|
|
20241106,183000,208912946050,6140,6140,6140,6140,0
|
|
20241106,182900,208912946050,6140,6140,6140,6140,0
|
|
20241106,182800,208912946050,6140,6140,6140,6140,0
|
|
20241106,182700,208912946050,6140,6140,6140,6140,0
|
|
20241106,182600,208912946050,6140,6140,6140,6140,0
|
|
20241106,182500,208912946050,6140,6140,6140,6140,0
|
|
20241106,182400,208912946050,6140,6140,6140,6140,0
|
|
20241106,182300,208912946050,6140,6140,6140,6140,0
|
|
20241106,182200,208912946050,6140,6140,6140,6140,0
|
|
20241106,182100,208912946050,6140,6140,6140,6140,0
|
|
20241106,182000,208912946050,6140,6140,6140,6140,0
|
|
20241106,181900,208912946050,6140,6140,6140,6140,0
|
|
20241106,181800,208912946050,6140,6140,6140,6140,26348
|
|
20241106,181700,208912946050,6140,6140,6140,6140,0
|
|
20241106,181600,208912946050,6140,6140,6140,6140,0
|
|
20241106,181500,208912946050,6140,6140,6140,6140,0
|
|
20241106,181400,208912946050,6140,6140,6140,6140,0
|
|
20241106,181300,208912946050,6140,6140,6140,6140,0
|
|
20241106,181200,208912946050,6140,6140,6140,6140,0
|
|
20241106,181100,208912946050,6140,6140,6140,6140,0
|
|
20241106,181000,208912946050,6140,6140,6140,6140,0
|
|
20241106,180900,208912946050,6140,6140,6140,6140,0
|
|
20241106,180800,208912946050,6140,6140,6140,6140,0
|
|
20241106,180700,208912946050,6140,6140,6140,6140,0
|
|
20241106,180600,208912946050,6140,6140,6140,6140,0
|
|
20241106,180500,208912946050,6140,6140,6140,6140,0
|
|
20241106,180400,208912946050,6140,6140,6140,6140,0
|
|
20241106,180300,208912946050,6140,6140,6140,6140,0
|
|
20241106,180200,208912946050,6140,6140,6140,6140,0
|
|
20241106,180100,208912946050,6140,6140,6140,6140,0
|
|
20241106,180000,208912946050,6140,6140,6140,6140,0
|
|
20241106,175900,208912946050,6140,6140,6140,6140,0
|
|
20241106,175800,208912946050,6140,6140,6140,6140,0
|
|
20241106,175700,208912946050,6140,6140,6140,6140,0
|
|
20241106,175600,208912946050,6140,6140,6140,6140,0
|
|
20241106,175500,208912946050,6140,6140,6140,6140,0
|
|
20241106,175400,208912946050,6140,6140,6140,6140,0
|
|
20241106,175300,208912946050,6140,6140,6140,6140,0
|
|
20241106,175200,208912946050,6140,6140,6140,6140,0
|
|
20241106,175100,208912946050,6140,6140,6140,6140,0
|
|
20241106,175000,208912946050,6140,6140,6140,6140,0
|
|
20241106,174900,208912946050,6140,6140,6140,6140,0
|
|
20241106,174800,208912946050,6140,6140,6140,6140,26348
|
|
20241106,174700,208912946050,6140,6140,6140,6140,0
|
|
20241106,174600,208912946050,6140,6140,6140,6140,0
|
|
20241106,174500,208912946050,6140,6140,6140,6140,0
|
|
20241106,174400,208912946050,6140,6140,6140,6140,0
|
|
20241106,174300,208912946050,6140,6140,6140,6140,0
|
|
20241106,174200,208912946050,6140,6140,6140,6140,0
|
|
20241106,174100,208912946050,6140,6140,6140,6140,0
|
|
20241106,174000,208912946050,6140,6140,6140,6140,0
|
|
20241106,173900,208912946050,6140,6140,6140,6140,0
|
|
20241106,173800,208912946050,6140,6140,6140,6140,0
|
|
20241106,173700,208912946050,6140,6140,6140,6140,0
|
|
20241106,173600,208912946050,6140,6140,6140,6140,0
|
|
20241106,173500,208912946050,6140,6140,6140,6140,0
|
|
20241106,173400,208912946050,6140,6140,6140,6140,0
|
|
20241106,173300,208912946050,6140,6140,6140,6140,0
|
|
20241106,173200,208912946050,6140,6140,6140,6140,0
|
|
20241106,173100,208912946050,6140,6140,6140,6140,0
|
|
20241106,173000,208912946050,6140,6140,6140,6140,0
|
|
20241106,172900,208912946050,6140,6140,6140,6140,0
|
|
20241106,172800,208912946050,6140,6140,6140,6140,0
|
|
20241106,172700,208912946050,6140,6140,6140,6140,0
|
|
20241106,172600,208912946050,6140,6140,6140,6140,0
|
|
20241106,172500,208912946050,6140,6140,6140,6140,0
|
|
20241106,172400,208912946050,6140,6140,6140,6140,0
|
|
20241106,172300,208912946050,6140,6140,6140,6140,0
|
|
20241106,172200,208912946050,6140,6140,6140,6140,0
|
|
20241106,172100,208912946050,6140,6140,6140,6140,0
|
|
20241106,172000,208912946050,6140,6140,6140,6140,0
|
|
20241106,171900,208912946050,6140,6140,6140,6140,0
|
|
20241106,171800,208912946050,6140,6140,6140,6140,26348
|
|
20241106,171700,208912946050,6140,6140,6140,6140,0
|
|
20241106,171600,208912946050,6140,6140,6140,6140,0
|
|
20241106,171500,208912946050,6140,6140,6140,6140,0
|
|
20241106,171400,208912946050,6140,6140,6140,6140,0
|
|
20241106,171300,208912946050,6140,6140,6140,6140,0
|
|
20241106,171200,208912946050,6140,6140,6140,6140,0
|
|
20241106,171100,208912946050,6140,6140,6140,6140,0
|
|
20241106,171000,208912946050,6140,6140,6140,6140,0
|
|
20241106,170900,208912946050,6140,6140,6140,6140,0
|
|
20241106,170800,208912946050,6140,6140,6140,6140,0
|
|
20241106,170700,208912946050,6140,6140,6140,6140,0
|
|
20241106,170600,208912946050,6140,6140,6140,6140,0
|
|
20241106,170500,208912946050,6140,6140,6140,6140,0
|
|
20241106,170400,208912946050,6140,6140,6140,6140,0
|
|
20241106,170300,208912946050,6140,6140,6140,6140,0
|
|
20241106,170200,208912946050,6140,6140,6140,6140,0
|
|
20241106,170100,208912946050,6140,6140,6140,6140,0
|
|
20241106,170000,208912946050,6140,6140,6140,6140,0
|
|
20241106,165900,208912946050,6140,6140,6140,6140,0
|
|
20241106,165800,208912946050,6140,6140,6140,6140,0
|
|
20241106,165700,208912946050,6140,6140,6140,6140,0
|
|
20241106,165600,208912946050,6140,6140,6140,6140,0
|
|
20241106,165500,208912946050,6140,6140,6140,6140,0
|
|
20241106,165400,208912946050,6140,6140,6140,6140,0
|
|
20241106,165300,208912946050,6140,6140,6140,6140,0
|
|
20241106,165200,208912946050,6140,6140,6140,6140,0
|
|
20241106,165100,208912946050,6140,6140,6140,6140,0
|
|
20241106,165000,208912946050,6140,6140,6140,6140,0
|
|
20241106,164900,208912946050,6140,6140,6140,6140,0
|
|
20241106,164800,208912946050,6140,6140,6140,6140,26348
|
|
20241106,164700,208912946050,6140,6140,6140,6140,0
|
|
20241106,164600,208912946050,6140,6140,6140,6140,0
|
|
20241106,164500,208912946050,6140,6140,6140,6140,0
|
|
20241106,164400,208912946050,6140,6140,6140,6140,0
|
|
20241106,164300,208912946050,6140,6140,6140,6140,0
|
|
20241106,164200,208912946050,6140,6140,6140,6140,0
|
|
20241106,164100,208912946050,6140,6140,6140,6140,0
|
|
20241106,164000,208912946050,6140,6140,6140,6140,0
|
|
20241106,163900,208912946050,6140,6140,6140,6140,0
|
|
20241106,163800,208912946050,6140,6140,6140,6140,0
|
|
20241106,163700,208912946050,6140,6140,6140,6140,0
|
|
20241106,163600,208912946050,6140,6140,6140,6140,0
|
|
20241106,163500,208912946050,6140,6140,6140,6140,0
|
|
20241106,163400,208912946050,6140,6140,6140,6140,0
|
|
20241106,163300,208912946050,6140,6140,6140,6140,0
|
|
20241106,163200,208912946050,6140,6140,6140,6140,0
|
|
20241106,163100,208912946050,6140,6140,6140,6140,0
|
|
20241106,163000,208912946050,6140,6140,6140,6140,0
|
|
20241106,162900,208912946050,6140,6140,6140,6140,0
|
|
20241106,162800,208912946050,6140,6140,6140,6140,0
|
|
20241106,162700,208912946050,6140,6140,6140,6140,0
|
|
20241106,162600,208912946050,6140,6140,6140,6140,0
|
|
20241106,162500,208912946050,6140,6140,6140,6140,0
|
|
20241106,162400,208912946050,6140,6140,6140,6140,0
|
|
20241106,162300,208912946050,6140,6140,6140,6140,0
|
|
20241106,162200,208912946050,6140,6140,6140,6140,0
|
|
20241106,162100,208912946050,6140,6140,6140,6140,0
|
|
20241106,162000,208912946050,6140,6140,6140,6140,0
|
|
20241106,161900,208912946050,6140,6140,6140,6140,0
|
|
20241106,161800,208912946050,6140,6140,6140,6140,26348
|
|
20241106,161700,208912946050,6140,6140,6140,6140,0
|
|
20241106,161600,208912946050,6140,6140,6140,6140,0
|
|
20241106,161500,208912946050,6140,6140,6140,6140,0
|
|
20241106,161400,208912946050,6140,6140,6140,6140,0
|
|
20241106,161300,208912946050,6140,6140,6140,6140,0
|
|
20241106,161200,208912946050,6140,6140,6140,6140,0
|
|
20241106,161100,208912946050,6140,6140,6140,6140,0
|
|
20241106,161000,208912946050,6140,6140,6140,6140,0
|
|
20241106,160900,208912946050,6140,6140,6140,6140,0
|
|
20241106,160800,208912946050,6140,6140,6140,6140,0
|
|
20241106,160700,208912946050,6140,6140,6140,6140,0
|
|
20241106,160600,208912946050,6140,6140,6140,6140,0
|
|
20241106,160500,208912946050,6140,6140,6140,6140,0
|
|
20241106,160400,208912946050,6140,6140,6140,6140,0
|
|
20241106,160300,208912946050,6140,6140,6140,6140,0
|
|
20241106,160200,208912946050,6140,6140,6140,6140,0
|
|
20241106,160100,208912946050,6140,6140,6140,6140,0
|
|
20241106,160000,208912946050,6140,6140,6140,6140,0
|
|
20241106,155900,208912946050,6140,6140,6140,6140,0
|
|
20241106,155800,208912946050,6140,6140,6140,6140,0
|
|
20241106,155700,208912946050,6140,6140,6140,6140,0
|
|
20241106,155600,208912946050,6140,6140,6140,6140,0
|
|
20241106,155500,208912946050,6140,6140,6140,6140,0
|
|
20241106,155400,208912946050,6140,6140,6140,6140,0
|
|
20241106,155300,208912946050,6140,6140,6140,6140,0
|
|
20241106,155200,208912946050,6140,6140,6140,6140,0
|
|
20241106,155100,208912946050,6140,6140,6140,6140,0
|
|
20241106,155000,208912946050,6140,6140,6140,6140,0
|
|
20241106,154900,208912946050,6140,6140,6140,6140,0
|
|
20241106,154800,208912946050,6140,6140,6140,6140,26348
|
|
20241106,154700,208912946050,6140,6140,6140,6140,0
|
|
20241106,154600,208912946050,6140,6140,6140,6140,0
|
|
20241106,154500,208912946050,6140,6140,6140,6140,0
|
|
20241106,154400,208912946050,6140,6140,6140,6140,0
|
|
20241106,154300,208912946050,6140,6140,6140,6140,0
|
|
20241106,154200,208912946050,6140,6140,6140,6140,0
|
|
20241106,154100,208912946050,6140,6140,6140,6140,0
|
|
20241106,154000,208912946050,6140,6140,6140,6140,0
|
|
20241106,153900,208912946050,6140,6140,6140,6140,0
|
|
20241106,153800,208912946050,6140,6140,6140,6140,0
|
|
20241106,153700,208912946050,6140,6140,6140,6140,0
|
|
20241106,153600,208912946050,6140,6140,6140,6140,0
|
|
20241106,153500,208912946050,6140,6140,6140,6140,0
|
|
20241106,153400,208912946050,6140,6140,6140,6140,0
|
|
20241106,153300,208912946050,6140,6140,6140,6140,0
|
|
20241106,153200,208912946050,6140,6140,6140,6140,0
|
|
20241106,153100,208912946050,6140,6140,6140,6140,0
|
|
20241106,153000,208912946050,6140,6140,6140,6140,26348
|
|
20241106,152900,208751169330,6140,6140,6140,6140,0
|
|
20241106,152800,208751169330,6140,6140,6140,6140,0
|
|
20241106,152700,208751169330,6140,6140,6140,6140,0
|
|
20241106,152600,208751169330,6140,6140,6140,6140,0
|
|
20241106,152500,208751169330,6140,6140,6140,6140,0
|
|
20241106,152400,208751169330,6140,6140,6140,6140,0
|
|
20241106,152300,208751169330,6140,6140,6140,6140,0
|
|
20241106,152200,208751169330,6140,6140,6140,6140,0
|
|
20241106,152100,208751169330,6140,6140,6140,6140,0
|
|
20241106,152000,208751169330,6140,6140,6140,6140,0
|
|
20241106,151900,208751169330,6140,6140,6140,6140,7196
|
|
20241106,151800,208706985890,6140,6140,6140,6140,509
|
|
20241106,151700,208703860630,6140,6140,6140,6140,5148
|
|
20241106,151600,208672251910,6140,6140,6140,6140,1930
|
|
20241106,151500,208660401710,6140,6140,6140,6140,3237
|
|
20241106,151400,208640526530,6140,6140,6140,6140,1167
|
|
20241106,151300,208633361150,6140,6140,6140,6140,4231
|
|
20241106,151200,208607382810,6140,6140,6140,6140,5231
|
|
20241106,151100,208575264470,6140,6140,6140,6140,3563
|
|
20241106,151000,208553387650,6140,6140,6140,6140,4088
|
|
20241106,150900,208528287330,6140,6140,6140,6140,5205
|
|
20241106,150800,208496328630,6140,6140,6140,6140,10616
|
|
20241106,150700,208431146390,6140,6140,6140,6140,25028
|
|
20241106,150600,208277474470,6140,6140,6140,6140,1869
|
|
20241106,150500,208265998810,6140,6140,6140,6140,4199
|
|
20241106,150400,208240216950,6140,6140,6140,6140,10792
|
|
20241106,150300,208173954070,6140,6140,6140,6140,7135
|
|
20241106,150200,208130145170,6140,6140,6140,6140,9523
|
|
20241106,150100,208071673950,6140,6140,6140,6140,7068
|
|
20241106,150000,208028276430,6140,6140,6140,6140,18094
|
|
20241106,145900,207917179270,6140,6140,6140,6140,9066
|
|
20241106,145800,207861514030,6140,6140,6140,6140,3907
|
|
20241106,145700,207837525050,6140,6140,6140,6140,9696
|
|
20241106,145600,207777991610,6140,6140,6140,6140,30972
|
|
20241106,145500,207587823530,6140,6140,6140,6140,49991
|
|
20241106,145400,207280878790,6140,6140,6140,6140,17218
|
|
20241106,145300,207175160270,6140,6140,6140,6140,20986
|
|
20241106,145200,207046306230,6140,6140,6140,6140,26808
|
|
20241106,145100,206881705110,6140,6140,6140,6140,54054
|
|
20241106,145000,206549813550,6140,6140,6140,6090,571787
|
|
20241106,144900,203040280990,6140,6050,6140,6030,1305634
|
|
20241106,144800,195051371490,6050,5980,6070,5960,415536
|
|
20241106,144700,192546056320,5980,6000,6020,5970,241270
|
|
20241106,144600,191101775860,6000,5990,6020,5940,516265
|
|
20241106,144500,188017683040,5990,5820,5990,5810,803491
|
|
20241106,144400,183263346050,5820,5830,5850,5780,296523
|
|
20241106,144300,181539488410,5850,5690,5850,5670,359245
|
|
20241106,144200,179470817230,5690,5630,5690,5620,77560
|
|
20241106,144100,179031404870,5630,5640,5650,5620,37418
|
|
20241106,144000,178820548070,5610,5640,5680,5610,143929
|
|
20241106,143900,178007177430,5630,5620,5640,5620,33344
|
|
20241106,143800,177819553810,5610,5590,5630,5580,54627
|
|
20241106,143700,177513058420,5600,5600,5610,5590,11092
|
|
20241106,143600,177450940810,5600,5620,5620,5580,32508
|
|
20241106,143500,177268962990,5620,5610,5630,5600,24036
|
|
20241106,143400,177133965700,5610,5610,5620,5590,18149
|
|
20241106,143300,177032252170,5610,5600,5630,5600,43395
|
|
20241106,143200,176788507950,5600,5600,5610,5580,35810
|
|
20241106,143100,176588068180,5610,5600,5620,5580,88046
|
|
20241106,143000,176095180330,5610,5540,5610,5540,66332
|
|
20241106,142900,175724909710,5550,5560,5560,5540,21460
|
|
20241106,142800,175605794950,5560,5520,5560,5480,122669
|
|
20241106,142700,174930026100,5510,5530,5540,5490,177730
|
|
20241106,142600,173951002870,5530,5560,5590,5530,37833
|
|
20241106,142500,173740768500,5560,5590,5610,5560,29402
|
|
20241106,142400,173576466630,5590,5600,5600,5550,41142
|
|
20241106,142300,173347240140,5600,5560,5610,5550,26560
|
|
20241106,142200,173198905460,5560,5630,5640,5510,120637
|
|
20241106,142100,172528239190,5640,5620,5640,5610,23288
|
|
20241106,142000,172397302630,5620,5580,5620,5570,29827
|
|
20241106,141900,172230437770,5580,5610,5620,5580,37745
|
|
20241106,141800,172019224010,5610,5640,5640,5600,22702
|
|
20241106,141700,171891565420,5640,5610,5650,5600,66683
|
|
20241106,141600,171516598740,5600,5600,5610,5550,110694
|
|
20241106,141500,170898819030,5600,5620,5620,5590,74868
|
|
20241106,141400,170479313910,5610,5640,5660,5610,33694
|
|
20241106,141300,170289392270,5630,5630,5650,5620,25866
|
|
20241106,141200,170143734820,5620,5630,5650,5620,40401
|
|
20241106,141100,169916186880,5630,5620,5640,5600,70052
|
|
20241106,141000,169522688000,5620,5670,5680,5610,64473
|
|
20241106,140900,169159434290,5680,5640,5680,5630,49143
|
|
20241106,140800,168881066910,5640,5650,5660,5620,67395
|
|
20241106,140700,168501005500,5650,5650,5670,5640,37034
|
|
20241106,140600,168291779500,5640,5740,5760,5620,156324
|
|
20241106,140500,167402864770,5750,5710,5770,5710,244025
|
|
20241106,140400,166000344170,5710,5670,5740,5660,97812
|
|
20241106,140300,165442177620,5660,5670,5690,5650,32454
|
|
20241106,140200,165258249740,5680,5690,5700,5670,19657
|
|
20241106,140100,165146463180,5690,5680,5700,5650,54818
|
|
20241106,140000,164835126260,5670,5690,5700,5670,55151
|
|
20241106,135900,164521598050,5690,5670,5700,5640,81468
|
|
20241106,135800,164058951690,5670,5680,5690,5650,42745
|
|
20241106,135700,163816755270,5680,5650,5700,5650,48157
|
|
20241106,135600,163543373930,5650,5620,5690,5620,120133
|
|
20241106,135500,162862923820,5630,5660,5670,5600,123616
|
|
20241106,135400,162166333210,5670,5640,5680,5610,140324
|
|
20241106,135300,161373568390,5620,5500,5640,5490,179708
|
|
20241106,135200,160370161480,5510,5480,5550,5460,140657
|
|
20241106,135100,159596709300,5470,5610,5630,5410,424983
|
|
20241106,135000,157248991570,5610,5760,5760,5610,182346
|
|
20241106,134900,156215477420,5760,5760,5780,5750,66756
|
|
20241106,134800,155830272390,5770,5750,5770,5740,38242
|
|
20241106,134700,155610359800,5760,5700,5770,5700,64224
|
|
20241106,134600,155241557640,5710,5710,5720,5690,32414
|
|
20241106,134500,155056788600,5720,5700,5720,5690,29476
|
|
20241106,134400,154888684300,5710,5680,5710,5680,57387
|
|
20241106,134300,154562154980,5680,5700,5720,5680,68021
|
|
20241106,134200,154174342740,5700,5720,5740,5690,156110
|
|
20241106,134100,153283099790,5730,5760,5760,5730,75210
|
|
20241106,134000,152851155140,5760,5750,5770,5750,33548
|
|
20241106,133900,152658011020,5750,5790,5800,5740,64381
|
|
20241106,133800,152286467640,5800,5780,5800,5760,52089
|
|
20241106,133700,151985277020,5770,5750,5780,5740,46489
|
|
20241106,133600,151717511740,5750,5790,5800,5740,79179
|
|
20241106,133500,151260943290,5790,5780,5820,5770,145296
|
|
20241106,133400,150417511820,5780,5760,5790,5740,84560
|
|
20241106,133300,149929761920,5760,5760,5780,5730,131000
|
|
20241106,133200,149176119110,5760,5780,5800,5750,79527
|
|
20241106,133100,148716919690,5770,5800,5810,5770,110624
|
|
20241106,133000,148076631420,5810,5830,5840,5770,205854
|
|
20241106,132900,146881125130,5830,5820,5880,5800,215812
|
|
20241106,132800,145621121670,5820,5820,5850,5780,285970
|
|
20241106,132700,143956622560,5820,5750,5820,5740,366191
|
|
20241106,132600,141837354540,5750,5750,5780,5720,233575
|
|
20241106,132500,140494057220,5750,5680,5750,5670,119476
|
|
20241106,132400,139811242330,5680,5670,5680,5650,93630
|
|
20241106,132300,139281057040,5680,5700,5700,5660,147673
|
|
20241106,132200,138442958790,5700,5720,5720,5690,95377
|
|
20241106,132100,137899125840,5720,5720,5760,5690,220275
|
|
20241106,132000,136637646970,5720,5720,5720,5680,155596
|
|
20241106,131900,135750605650,5710,5730,5770,5710,284789
|
|
20241106,131800,134116329700,5730,5710,5740,5690,233639
|
|
20241106,131700,132781096190,5700,5690,5720,5640,240676
|
|
20241106,131600,131411596060,5680,5610,5700,5600,392368
|
|
20241106,131500,129189508630,5620,5580,5620,5550,80082
|
|
20241106,131400,128741419770,5560,5580,5620,5540,193533
|
|
20241106,131300,127659215160,5580,5530,5580,5530,43990
|
|
20241106,131200,127414361720,5530,5510,5550,5500,25854
|
|
20241106,131100,127271320000,5510,5560,5570,5500,90974
|
|
20241106,131000,126767842810,5560,5530,5580,5520,141665
|
|
20241106,130900,125981147590,5530,5500,5530,5480,35012
|
|
20241106,130800,125788305100,5510,5480,5530,5480,59784
|
|
20241106,130700,125458913940,5490,5480,5500,5460,33326
|
|
20241106,130600,125276193420,5480,5450,5500,5440,80515
|
|
20241106,130500,124835895240,5450,5470,5480,5440,46770
|
|
20241106,130400,124580502830,5470,5500,5510,5420,135369
|
|
20241106,130300,123841415190,5500,5510,5520,5490,61792
|
|
20241106,130200,123501412750,5510,5510,5550,5510,42157
|
|
20241106,130100,123268619170,5510,5570,5580,5510,42540
|
|
20241106,130000,123032552220,5560,5570,5580,5540,50229
|
|
20241106,125900,122753021110,5570,5490,5570,5480,63458
|
|
20241106,125800,122402979030,5490,5530,5550,5490,99075
|
|
20241106,125700,121856273270,5540,5570,5590,5500,85357
|
|
20241106,125600,121383515270,5570,5580,5590,5570,35915
|
|
20241106,125500,121183185440,5590,5570,5600,5570,51241
|
|
20241106,125400,120896827650,5570,5610,5620,5570,83968
|
|
20241106,125300,120427082020,5620,5530,5620,5490,124644
|
|
20241106,125200,119733744550,5530,5550,5560,5490,133112
|
|
20241106,125100,118999326420,5550,5590,5600,5550,52927
|
|
20241106,125000,118704318110,5600,5560,5630,5550,98448
|
|
20241106,124900,118153277200,5560,5610,5620,5550,81513
|
|
20241106,124800,117697833190,5610,5550,5620,5520,133933
|
|
20241106,124700,116950159620,5560,5590,5610,5550,183078
|
|
20241106,124600,115927748510,5580,5540,5600,5490,302439
|
|
20241106,124500,114248489940,5540,5460,5550,5400,395500
|
|
20241106,124400,112090881440,5460,5580,5580,5460,323206
|
|
20241106,124300,110310781010,5580,5600,5610,5520,229660
|
|
20241106,124200,109031884050,5600,5640,5640,5590,133435
|
|
20241106,124100,108283259800,5630,5640,5650,5590,247316
|
|
20241106,124000,106893365510,5630,5710,5720,5630,217355
|
|
20241106,123900,105660267620,5710,5680,5720,5650,166786
|
|
20241106,123800,104713600720,5680,5700,5730,5640,258316
|
|
20241106,123700,103246301750,5690,5750,5790,5630,394174
|
|
20241106,123600,100997018050,5760,5720,5820,5710,688221
|
|
20241106,123500,97035621940,5650,5650,5650,5650,0
|
|
20241106,123400,97035621940,5650,5650,5650,5650,0
|
|
20241106,123300,97035621940,5650,5510,5650,5500,617881
|
|
20241106,123200,93570274100,5510,5560,5580,5500,257537
|
|
20241106,123100,92141844830,5560,5530,5580,5520,347578
|
|
20241106,123000,90209406120,5520,5490,5550,5460,231840
|
|
20241106,122900,88934674360,5500,5460,5550,5450,391152
|
|
20241106,122800,86784754310,5460,5420,5490,5420,338591
|
|
20241106,122700,84936478500,5430,5420,5430,5400,159906
|
|
20241106,122600,84070565880,5420,5410,5450,5390,407244
|
|
20241106,122500,81861776990,5420,5420,5430,5340,339266
|
|
20241106,122400,80034920350,5420,5360,5430,5320,463286
|
|
20241106,122300,77548161920,5360,5240,5380,5230,544714
|
|
20241106,122200,74652040580,5230,5220,5240,5210,110251
|
|
20241106,122100,74076255610,5230,5170,5230,5160,110781
|
|
20241106,122000,73500070290,5160,5160,5170,5150,41306
|
|
20241106,121900,73287154440,5160,5170,5180,5140,59116
|
|
20241106,121800,72982197030,5170,5160,5190,5160,29839
|
|
20241106,121700,72827842310,5160,5200,5200,5160,43290
|
|
20241106,121600,72604003020,5200,5210,5210,5170,49094
|
|
20241106,121500,72349211710,5210,5190,5230,5180,144118
|
|
20241106,121400,71598273850,5180,5180,5200,5150,45696
|
|
20241106,121300,71361834530,5190,5120,5200,5110,78854
|
|
20241106,121200,70955360710,5120,5200,5200,5120,119375
|
|
20241106,121100,70338654070,5200,5150,5200,5140,85566
|
|
20241106,121000,69895596000,5150,5160,5170,5100,162318
|
|
20241106,120900,69062029710,5160,5200,5200,5150,91004
|
|
20241106,120800,68590378750,5190,5160,5210,5150,95659
|
|
20241106,120700,68093872020,5150,5180,5200,5140,124616
|
|
20241106,120600,67449690990,5190,5240,5240,5170,167101
|
|
20241106,120500,66580649270,5240,5200,5240,5150,284088
|
|
20241106,120400,65104191580,5200,5190,5230,5140,214209
|
|
20241106,120300,63994495140,5190,5200,5230,5160,323339
|
|
20241106,120200,62314319830,5200,5130,5200,5130,234415
|
|
20241106,120100,61104636150,5140,5140,5160,5110,344155
|
|
20241106,120000,59337293570,5110,5110,5110,5110,0
|
|
20241106,115900,59337293570,5110,5110,5120,5100,138459
|
|
20241106,115800,58628826730,5110,5060,5120,5050,204699
|
|
20241106,115700,57585609830,5060,5040,5070,5030,68041
|
|
20241106,115600,57241747100,5050,5060,5070,5030,82142
|
|
20241106,115500,56826669370,5060,5030,5090,5020,96049
|
|
20241106,115400,56340748660,5030,5070,5080,5020,150027
|
|
20241106,115300,55582854480,5070,5080,5090,5050,143251
|
|
20241106,115200,54856197580,5090,5050,5090,5020,206017
|
|
20241106,115100,53812678220,5060,5020,5060,4995,123247
|
|
20241106,115000,53193884480,5020,5030,5080,5000,192604
|
|
20241106,114900,52223036420,5040,4990,5050,4985,158798
|
|
20241106,114800,51426675845,5010,4960,5010,4960,93950
|
|
20241106,114700,50958045490,4955,4985,4985,4930,77769
|
|
20241106,114600,50572769965,4985,4970,4995,4960,48348
|
|
20241106,114500,50332176310,4965,4955,4970,4950,39653
|
|
20241106,114400,50135511645,4955,4965,4980,4950,62443
|
|
20241106,114300,49825695265,4970,4980,4990,4960,49002
|
|
20241106,114200,49581977360,4980,4995,5010,4965,51885
|
|
20241106,114100,49323153975,4995,4980,4995,4945,78428
|
|
20241106,114000,48933292415,4980,4990,5000,4955,92141
|
|
20241106,113900,48474845320,4990,4960,5020,4955,226834
|
|
20241106,113800,47340893755,4970,4955,5000,4955,265572
|
|
20241106,113700,46018816605,4955,4905,4965,4895,76146
|
|
20241106,113600,45642570785,4900,4910,4910,4885,21960
|
|
20241106,113500,45535031140,4910,4900,4920,4885,46068
|
|
20241106,113400,45309431575,4900,4910,4920,4895,29505
|
|
20241106,113300,45164581805,4905,4900,4935,4900,22475
|
|
20241106,113200,45054006525,4900,4895,4925,4895,26652
|
|
20241106,113100,44923227990,4900,4900,4910,4890,20695
|
|
20241106,113000,44821880130,4895,4925,4930,4895,29368
|
|
20241106,112900,44677509870,4925,4900,4930,4895,26251
|
|
20241106,112800,44548389420,4900,4905,4915,4885,46200
|
|
20241106,112700,44322262180,4905,4920,4920,4905,36036
|
|
20241106,112600,44145332295,4920,4940,4945,4905,28353
|
|
20241106,112500,44005941145,4945,4935,4945,4920,42860
|
|
20241106,112400,43794506465,4935,4920,4935,4915,27079
|
|
20241106,112300,43661169460,4925,4945,4945,4915,26250
|
|
20241106,112200,43531818805,4945,4915,4945,4910,39238
|
|
20241106,112100,43338619485,4925,4900,4935,4890,42338
|
|
20241106,112000,43130304980,4905,4925,4930,4885,69871
|
|
20241106,111900,42787967875,4920,4925,4935,4895,76098
|
|
20241106,111800,42413554010,4920,4885,4960,4875,137435
|
|
20241106,111700,41737115100,4900,4880,4900,4835,96939
|
|
20241106,111600,41265128070,4880,4900,4935,4815,213522
|
|
20241106,111500,40225909675,4890,4930,5080,4850,801864
|
|
20241106,111400,36233502310,4930,4870,4930,4865,46240
|
|
20241106,111300,36007039365,4870,4900,4900,4865,34281
|
|
20241106,111200,35839578895,4900,4855,4905,4850,24034
|
|
20241106,111100,35722177180,4855,4875,4880,4840,25767
|
|
20241106,111000,35596915820,4875,4880,4940,4850,134000
|
|
20241106,110900,34940162725,4880,4845,4895,4845,67816
|
|
20241106,110800,34609250545,4850,4835,4880,4830,50924
|
|
20241106,110700,34361603595,4835,4825,4840,4825,10537
|
|
20241106,110600,34310697270,4825,4840,4845,4825,19922
|
|
20241106,110500,34214378635,4840,4840,4850,4835,9012
|
|
20241106,110400,34170735945,4850,4815,4865,4815,35965
|
|
20241106,110300,33996424635,4815,4805,4830,4805,10371
|
|
20241106,110200,33946426190,4805,4780,4810,4780,21822
|
|
20241106,110100,33841817120,4785,4815,4830,4765,81760
|
|
20241106,110000,33450280375,4820,4830,4830,4815,21511
|
|
20241106,105900,33346580820,4830,4845,4850,4820,28718
|
|
20241106,105800,33207883625,4845,4855,4875,4845,29165
|
|
20241106,105700,33066171330,4855,4825,4855,4815,14107
|
|
20241106,105600,32998122365,4825,4815,4835,4815,11365
|
|
20241106,105500,32943282515,4815,4835,4845,4815,14312
|
|
20241106,105400,32874203605,4835,4835,4870,4815,23539
|
|
20241106,105300,32760387465,4840,4850,4865,4835,9691
|
|
20241106,105200,32713447540,4860,4870,4870,4830,36706
|
|
20241106,105100,32535550725,4870,4845,4870,4845,39532
|
|
20241106,105000,32343473310,4845,4850,4855,4835,28046
|
|
20241106,104900,32207695305,4860,4875,4895,4835,64093
|
|
20241106,104800,31896197845,4895,4830,4895,4825,56418
|
|
20241106,104700,31621926945,4825,4835,4845,4815,21706
|
|
20241106,104600,31517136255,4830,4835,4885,4810,120933
|
|
20241106,104500,30929424840,4845,4785,4850,4785,48107
|
|
20241106,104400,30697731120,4790,4820,4820,4770,66356
|
|
20241106,104300,30379712300,4820,4805,4840,4800,28784
|
|
20241106,104200,30240893895,4805,4825,4845,4800,41817
|
|
20241106,104100,30039503900,4825,4850,4855,4800,70119
|
|
20241106,104000,29701494305,4855,4820,4880,4800,153549
|
|
20241106,103900,28956657185,4820,4840,4865,4815,69046
|
|
20241106,103800,28622444540,4835,4855,4865,4805,137361
|
|
20241106,103700,27959433345,4855,4875,4920,4845,216890
|
|
20241106,103600,26902215240,4870,4925,4945,4830,322951
|
|
20241106,103500,25324565360,4930,4950,5040,4925,769876
|
|
20241106,103400,21486117470,4950,4765,4965,4760,537136
|
|
20241106,103300,18857434910,4765,4715,4765,4715,5336
|
|
20241106,103200,18832099210,4710,4760,4760,4710,39049
|
|
20241106,103100,18647420660,4750,4750,4790,4740,62511
|
|
20241106,103000,18349378080,4745,4755,4780,4730,34859
|
|
20241106,102900,18183809540,4760,4770,4770,4730,80667
|
|
20241106,102800,17800042340,4770,4725,4780,4710,122477
|
|
20241106,102700,17217794745,4725,4675,4725,4665,27145
|
|
20241106,102600,17090628465,4680,4690,4695,4680,13585
|
|
20241106,102500,17026927865,4695,4665,4700,4665,12187
|
|
20241106,102400,16969882760,4665,4660,4670,4650,9738
|
|
20241106,102300,16924482185,4660,4660,4670,4655,7291
|
|
20241106,102200,16890473755,4650,4680,4685,4630,41427
|
|
20241106,102100,16697869345,4680,4665,4680,4655,18193
|
|
20241106,102000,16613030885,4665,4670,4675,4635,28590
|
|
20241106,101900,16479870765,4670,4660,4670,4635,26846
|
|
20241106,101800,16354997855,4660,4665,4680,4600,76070
|
|
20241106,101700,16002325205,4665,4680,4680,4635,43066
|
|
20241106,101600,15801800620,4680,4720,4725,4665,76627
|
|
20241106,101500,15442226325,4725,4735,4750,4720,9151
|
|
20241106,101400,15398935350,4735,4720,4740,4715,34046
|
|
20241106,101300,15238296540,4730,4745,4745,4720,21530
|
|
20241106,101200,15136471640,4745,4730,4755,4730,3763
|
|
20241106,101100,15118635350,4740,4745,4760,4720,19344
|
|
20241106,101000,15026989015,4745,4765,4765,4735,31696
|
|
20241106,100900,14876486405,4760,4775,4775,4760,11680
|
|
20241106,100800,14820821420,4775,4770,4790,4770,5323
|
|
20241106,100700,14795387080,4775,4765,4775,4760,1967
|
|
20241106,100600,14786007115,4765,4790,4815,4760,48043
|
|
20241106,100500,14555888305,4790,4750,4795,4745,22662
|
|
20241106,100400,14447690805,4750,4705,4750,4705,18660
|
|
20241106,100300,14359324900,4700,4770,4770,4695,66269
|
|
20241106,100200,14045996130,4750,4785,4795,4750,53060
|
|
20241106,100100,13793109575,4790,4760,4810,4760,37786
|
|
20241106,100000,13612370735,4770,4765,4800,4750,25930
|
|
20241106,095900,13488328655,4765,4780,4780,4750,33234
|
|
20241106,095800,13329926880,4780,4810,4810,4755,36444
|
|
20241106,095700,13155605030,4805,4810,4840,4740,47179
|
|
20241106,095600,12929110715,4810,4885,4895,4790,179029
|
|
20241106,095500,12061572985,4885,4900,4900,4880,22638
|
|
20241106,095400,11950884240,4900,4910,4915,4895,23106
|
|
20241106,095300,11837618935,4910,4900,4915,4895,30995
|
|
20241106,095200,11685474660,4895,4905,4910,4895,30544
|
|
20241106,095100,11535750855,4905,4940,4940,4905,37266
|
|
20241106,095000,11352250885,4935,4910,4940,4905,36001
|
|
20241106,094900,11174912025,4920,4915,4925,4905,31706
|
|
20241106,094800,11019158745,4910,4930,4945,4910,59910
|
|
20241106,094700,10723859635,4930,4905,4945,4905,67247
|
|
20241106,094600,10392138835,4910,4900,4910,4895,15895
|
|
20241106,094500,10314255345,4910,4910,4915,4895,20694
|
|
20241106,094400,10212818505,4910,4885,4920,4880,49855
|
|
20241106,094300,9968310705,4890,4910,4950,4880,118896
|
|
20241106,094200,9382674845,4910,4885,4910,4875,25957
|
|
20241106,094100,9255547945,4880,4865,4890,4855,20537
|
|
20241106,094000,9155546045,4870,4870,4885,4860,15173
|
|
20241106,093900,9081584620,4870,4890,4895,4860,20675
|
|
20241106,093800,8980792495,4890,4895,4900,4890,19079
|
|
20241106,093700,8887449890,4890,4900,4905,4885,24155
|
|
20241106,093600,8769136525,4895,4890,4905,4865,19522
|
|
20241106,093500,8673824330,4870,4885,4905,4850,40679
|
|
20241106,093400,8475652390,4890,4905,4910,4880,30459
|
|
20241106,093300,8326514085,4900,4910,4920,4870,54387
|
|
20241106,093200,8060134330,4915,4875,4920,4870,61506
|
|
20241106,093100,7758807010,4880,4895,4895,4870,56034
|
|
20241106,093000,7485194945,4890,4915,4920,4870,61913
|
|
20241106,092900,7181772270,4910,4845,4915,4840,147371
|
|
20241106,092800,6462118780,4845,4805,4850,4800,39775
|
|
20241106,092700,6270093330,4810,4820,4830,4805,32252
|
|
20241106,092600,6114680345,4815,4825,4835,4805,44006
|
|
20241106,092500,5902606880,4830,4845,4860,4800,86916
|
|
20241106,092400,5481890775,4845,4750,4850,4745,61838
|
|
20241106,092300,5184842675,4750,4740,4755,4735,8753
|
|
20241106,092200,5143299475,4735,4755,4760,4735,18962
|
|
20241106,092100,5053268225,4750,4770,4775,4745,23495
|
|
20241106,092000,4941515775,4770,4775,4785,4770,24053
|
|
20241106,091900,4826582015,4775,4760,4795,4750,72442
|
|
20241106,091800,4480314660,4765,4750,4785,4745,78869
|
|
20241106,091700,4104905755,4750,4710,4755,4700,28354
|
|
20241106,091600,3970746435,4715,4690,4715,4690,6558
|
|
20241106,091500,3939874405,4700,4670,4705,4670,7790
|
|
20241106,091400,3903301180,4670,4690,4695,4655,38880
|
|
20241106,091300,3721853980,4680,4685,4695,4675,8600
|
|
20241106,091200,3681547585,4685,4690,4690,4675,5080
|
|
20241106,091100,3657762795,4690,4705,4745,4670,62571
|
|
20241106,091000,3362721100,4710,4680,4715,4680,29211
|
|
20241106,090900,3225461435,4665,4670,4680,4630,27464
|
|
20241106,090800,3097460590,4685,4655,4720,4650,84685
|
|
20241106,090700,2701199925,4655,4610,4660,4595,49593
|
|
20241106,090600,2471839715,4625,4590,4625,4565,45400
|
|
20241106,090500,2263406440,4580,4570,4605,4570,33917
|
|
20241106,090400,2107926565,4570,4560,4590,4560,30596
|
|
20241106,090300,1968019955,4560,4520,4560,4520,16070
|
|
20241106,090200,1895116100,4520,4530,4580,4510,85174
|
|
20241106,090100,1507916235,4530,4510,4560,4485,92118
|
|
20241106,090000,1091756430,4515,4660,4660,4485,160847
|