747 lines
37 KiB
CSV
747 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,212400,7668701105,3850,3850,3850,3850,22388
|
|
20241104,212300,7668701105,3850,3850,3850,3850,0
|
|
20241104,212200,7668701105,3850,3850,3850,3850,0
|
|
20241104,212100,7668701105,3850,3850,3850,3850,0
|
|
20241104,212000,7668701105,3850,3850,3850,3850,0
|
|
20241104,211900,7668701105,3850,3850,3850,3850,0
|
|
20241104,211800,7668701105,3850,3850,3850,3850,0
|
|
20241104,211700,7668701105,3850,3850,3850,3850,0
|
|
20241104,211600,7668701105,3850,3850,3850,3850,0
|
|
20241104,211500,7668701105,3850,3850,3850,3850,0
|
|
20241104,211400,7668701105,3850,3850,3850,3850,0
|
|
20241104,211300,7668701105,3850,3850,3850,3850,0
|
|
20241104,211200,7668701105,3850,3850,3850,3850,0
|
|
20241104,211100,7668701105,3850,3850,3850,3850,0
|
|
20241104,211000,7668701105,3850,3850,3850,3850,0
|
|
20241104,210900,7668701105,3850,3850,3850,3850,0
|
|
20241104,210800,7668701105,3850,3850,3850,3850,0
|
|
20241104,210700,7668701105,3850,3850,3850,3850,0
|
|
20241104,210600,7668701105,3850,3850,3850,3850,0
|
|
20241104,210500,7668701105,3850,3850,3850,3850,0
|
|
20241104,210400,7668701105,3850,3850,3850,3850,0
|
|
20241104,210300,7668701105,3850,3850,3850,3850,0
|
|
20241104,210200,7668701105,3850,3850,3850,3850,0
|
|
20241104,210100,7668701105,3850,3850,3850,3850,0
|
|
20241104,210000,7668701105,3850,3850,3850,3850,0
|
|
20241104,205900,7668701105,3850,3850,3850,3850,0
|
|
20241104,205800,7668701105,3850,3850,3850,3850,0
|
|
20241104,205700,7668701105,3850,3850,3850,3850,0
|
|
20241104,205600,7668701105,3850,3850,3850,3850,0
|
|
20241104,205500,7668701105,3850,3850,3850,3850,0
|
|
20241104,205400,7668701105,3850,3850,3850,3850,22388
|
|
20241104,205300,7668701105,3850,3850,3850,3850,0
|
|
20241104,205200,7668701105,3850,3850,3850,3850,0
|
|
20241104,205100,7668701105,3850,3850,3850,3850,0
|
|
20241104,205000,7668701105,3850,3850,3850,3850,0
|
|
20241104,204900,7668701105,3850,3850,3850,3850,0
|
|
20241104,204800,7668701105,3850,3850,3850,3850,0
|
|
20241104,204700,7668701105,3850,3850,3850,3850,0
|
|
20241104,204600,7668701105,3850,3850,3850,3850,0
|
|
20241104,204500,7668701105,3850,3850,3850,3850,0
|
|
20241104,204400,7668701105,3850,3850,3850,3850,0
|
|
20241104,204300,7668701105,3850,3850,3850,3850,0
|
|
20241104,204200,7668701105,3850,3850,3850,3850,0
|
|
20241104,204100,7668701105,3850,3850,3850,3850,0
|
|
20241104,204000,7668701105,3850,3850,3850,3850,0
|
|
20241104,203900,7668701105,3850,3850,3850,3850,0
|
|
20241104,203800,7668701105,3850,3850,3850,3850,0
|
|
20241104,203700,7668701105,3850,3850,3850,3850,0
|
|
20241104,203600,7668701105,3850,3850,3850,3850,0
|
|
20241104,203500,7668701105,3850,3850,3850,3850,0
|
|
20241104,203400,7668701105,3850,3850,3850,3850,0
|
|
20241104,203300,7668701105,3850,3850,3850,3850,0
|
|
20241104,203200,7668701105,3850,3850,3850,3850,0
|
|
20241104,203100,7668701105,3850,3850,3850,3850,0
|
|
20241104,203000,7668701105,3850,3850,3850,3850,0
|
|
20241104,202900,7668701105,3850,3850,3850,3850,0
|
|
20241104,202800,7668701105,3850,3850,3850,3850,0
|
|
20241104,202700,7668701105,3850,3850,3850,3850,0
|
|
20241104,202600,7668701105,3850,3850,3850,3850,0
|
|
20241104,202500,7668701105,3850,3850,3850,3850,0
|
|
20241104,202400,7668701105,3850,3850,3850,3850,22388
|
|
20241104,202300,7668701105,3850,3850,3850,3850,0
|
|
20241104,202200,7668701105,3850,3850,3850,3850,0
|
|
20241104,202100,7668701105,3850,3850,3850,3850,0
|
|
20241104,202000,7668701105,3850,3850,3850,3850,0
|
|
20241104,201900,7668701105,3850,3850,3850,3850,0
|
|
20241104,201800,7668701105,3850,3850,3850,3850,0
|
|
20241104,201700,7668701105,3850,3850,3850,3850,0
|
|
20241104,201600,7668701105,3850,3850,3850,3850,0
|
|
20241104,201500,7668701105,3850,3850,3850,3850,0
|
|
20241104,201400,7668701105,3850,3850,3850,3850,0
|
|
20241104,201300,7668701105,3850,3850,3850,3850,0
|
|
20241104,201200,7668701105,3850,3850,3850,3850,0
|
|
20241104,201100,7668701105,3850,3850,3850,3850,0
|
|
20241104,201000,7668701105,3850,3850,3850,3850,0
|
|
20241104,200900,7668701105,3850,3850,3850,3850,0
|
|
20241104,200800,7668701105,3850,3850,3850,3850,0
|
|
20241104,200700,7668701105,3850,3850,3850,3850,0
|
|
20241104,200600,7668701105,3850,3850,3850,3850,0
|
|
20241104,200500,7668701105,3850,3850,3850,3850,0
|
|
20241104,200400,7668701105,3850,3850,3850,3850,0
|
|
20241104,200300,7668701105,3850,3850,3850,3850,0
|
|
20241104,200200,7668701105,3850,3850,3850,3850,0
|
|
20241104,200100,7668701105,3850,3850,3850,3850,0
|
|
20241104,200000,7668701105,3850,3850,3850,3850,0
|
|
20241104,195900,7668701105,3850,3850,3850,3850,0
|
|
20241104,195800,7668701105,3850,3850,3850,3850,0
|
|
20241104,195700,7668701105,3850,3850,3850,3850,0
|
|
20241104,195600,7668701105,3850,3850,3850,3850,0
|
|
20241104,195500,7668701105,3850,3850,3850,3850,0
|
|
20241104,195400,7668701105,3850,3850,3850,3850,22388
|
|
20241104,195300,7668701105,3850,3850,3850,3850,0
|
|
20241104,195200,7668701105,3850,3850,3850,3850,0
|
|
20241104,195100,7668701105,3850,3850,3850,3850,0
|
|
20241104,195000,7668701105,3850,3850,3850,3850,0
|
|
20241104,194900,7668701105,3850,3850,3850,3850,0
|
|
20241104,194800,7668701105,3850,3850,3850,3850,0
|
|
20241104,194700,7668701105,3850,3850,3850,3850,0
|
|
20241104,194600,7668701105,3850,3850,3850,3850,0
|
|
20241104,194500,7668701105,3850,3850,3850,3850,0
|
|
20241104,194400,7668701105,3850,3850,3850,3850,0
|
|
20241104,194300,7668701105,3850,3850,3850,3850,0
|
|
20241104,194200,7668701105,3850,3850,3850,3850,0
|
|
20241104,194100,7668701105,3850,3850,3850,3850,0
|
|
20241104,194000,7668701105,3850,3850,3850,3850,0
|
|
20241104,193900,7668701105,3850,3850,3850,3850,0
|
|
20241104,193800,7668701105,3850,3850,3850,3850,0
|
|
20241104,193700,7668701105,3850,3850,3850,3850,0
|
|
20241104,193600,7668701105,3850,3850,3850,3850,0
|
|
20241104,193500,7668701105,3850,3850,3850,3850,0
|
|
20241104,193400,7668701105,3850,3850,3850,3850,0
|
|
20241104,193300,7668701105,3850,3850,3850,3850,0
|
|
20241104,193200,7668701105,3850,3850,3850,3850,0
|
|
20241104,193100,7668701105,3850,3850,3850,3850,0
|
|
20241104,193000,7668701105,3850,3850,3850,3850,0
|
|
20241104,192900,7668701105,3850,3850,3850,3850,0
|
|
20241104,192800,7668701105,3850,3850,3850,3850,0
|
|
20241104,192700,7668701105,3850,3850,3850,3850,0
|
|
20241104,192600,7668701105,3850,3850,3850,3850,0
|
|
20241104,192500,7668701105,3850,3850,3850,3850,0
|
|
20241104,192400,7668701105,3850,3850,3850,3850,22388
|
|
20241104,192300,7668701105,3850,3850,3850,3850,0
|
|
20241104,192200,7668701105,3850,3850,3850,3850,0
|
|
20241104,192100,7668701105,3850,3850,3850,3850,0
|
|
20241104,192000,7668701105,3850,3850,3850,3850,0
|
|
20241104,191900,7668701105,3850,3850,3850,3850,0
|
|
20241104,191800,7668701105,3850,3850,3850,3850,0
|
|
20241104,191700,7668701105,3850,3850,3850,3850,0
|
|
20241104,191600,7668701105,3850,3850,3850,3850,0
|
|
20241104,191500,7668701105,3850,3850,3850,3850,0
|
|
20241104,191400,7668701105,3850,3850,3850,3850,0
|
|
20241104,191300,7668701105,3850,3850,3850,3850,0
|
|
20241104,191200,7668701105,3850,3850,3850,3850,0
|
|
20241104,191100,7668701105,3850,3850,3850,3850,0
|
|
20241104,191000,7668701105,3850,3850,3850,3850,0
|
|
20241104,190900,7668701105,3850,3850,3850,3850,0
|
|
20241104,190800,7668701105,3850,3850,3850,3850,0
|
|
20241104,190700,7668701105,3850,3850,3850,3850,0
|
|
20241104,190600,7668701105,3850,3850,3850,3850,0
|
|
20241104,190500,7668701105,3850,3850,3850,3850,0
|
|
20241104,190400,7668701105,3850,3850,3850,3850,0
|
|
20241104,190300,7668701105,3850,3850,3850,3850,0
|
|
20241104,190200,7668701105,3850,3850,3850,3850,0
|
|
20241104,190100,7668701105,3850,3850,3850,3850,0
|
|
20241104,190000,7668701105,3850,3850,3850,3850,0
|
|
20241104,185900,7668701105,3850,3850,3850,3850,0
|
|
20241104,185800,7668701105,3850,3850,3850,3850,0
|
|
20241104,185700,7668701105,3850,3850,3850,3850,0
|
|
20241104,185600,7668701105,3850,3850,3850,3850,0
|
|
20241104,185500,7668701105,3850,3850,3850,3850,0
|
|
20241104,185400,7668701105,3850,3850,3850,3850,22388
|
|
20241104,185300,7668701105,3850,3850,3850,3850,0
|
|
20241104,185200,7668701105,3850,3850,3850,3850,0
|
|
20241104,185100,7668701105,3850,3850,3850,3850,0
|
|
20241104,185000,7668701105,3850,3850,3850,3850,0
|
|
20241104,184900,7668701105,3850,3850,3850,3850,0
|
|
20241104,184800,7668701105,3850,3850,3850,3850,0
|
|
20241104,184700,7668701105,3850,3850,3850,3850,0
|
|
20241104,184600,7668701105,3850,3850,3850,3850,0
|
|
20241104,184500,7668701105,3850,3850,3850,3850,0
|
|
20241104,184400,7668701105,3850,3850,3850,3850,0
|
|
20241104,184300,7668701105,3850,3850,3850,3850,0
|
|
20241104,184200,7668701105,3850,3850,3850,3850,0
|
|
20241104,184100,7668701105,3850,3850,3850,3850,0
|
|
20241104,184000,7668701105,3850,3850,3850,3850,0
|
|
20241104,183900,7668701105,3850,3850,3850,3850,0
|
|
20241104,183800,7668701105,3850,3850,3850,3850,0
|
|
20241104,183700,7668701105,3850,3850,3850,3850,0
|
|
20241104,183600,7668701105,3850,3850,3850,3850,0
|
|
20241104,183500,7668701105,3850,3850,3850,3850,0
|
|
20241104,183400,7668701105,3850,3850,3850,3850,0
|
|
20241104,183300,7668701105,3850,3850,3850,3850,0
|
|
20241104,183200,7668701105,3850,3850,3850,3850,0
|
|
20241104,183100,7668701105,3850,3850,3850,3850,0
|
|
20241104,183000,7668701105,3850,3850,3850,3850,0
|
|
20241104,182900,7668701105,3850,3850,3850,3850,0
|
|
20241104,182800,7668701105,3850,3850,3850,3850,0
|
|
20241104,182700,7668701105,3850,3850,3850,3850,0
|
|
20241104,182600,7668701105,3850,3850,3850,3850,0
|
|
20241104,182500,7668701105,3850,3850,3850,3850,0
|
|
20241104,182400,7668701105,3850,3850,3850,3850,22388
|
|
20241104,182300,7668701105,3850,3850,3850,3850,0
|
|
20241104,182200,7668701105,3850,3850,3850,3850,0
|
|
20241104,182100,7668701105,3850,3850,3850,3850,0
|
|
20241104,182000,7668701105,3850,3850,3850,3850,0
|
|
20241104,181900,7668701105,3850,3850,3850,3850,0
|
|
20241104,181800,7668701105,3850,3850,3850,3850,0
|
|
20241104,181700,7668701105,3850,3850,3850,3850,0
|
|
20241104,181600,7668701105,3850,3850,3850,3850,0
|
|
20241104,181500,7668701105,3850,3850,3850,3850,0
|
|
20241104,181400,7668701105,3850,3850,3850,3850,0
|
|
20241104,181300,7668701105,3850,3850,3850,3850,0
|
|
20241104,181200,7668701105,3850,3850,3850,3850,0
|
|
20241104,181100,7668701105,3850,3850,3850,3850,0
|
|
20241104,181000,7668701105,3850,3850,3850,3850,0
|
|
20241104,180900,7668701105,3850,3850,3850,3850,0
|
|
20241104,180800,7668701105,3850,3850,3850,3850,0
|
|
20241104,180700,7668701105,3850,3850,3850,3850,0
|
|
20241104,180600,7668701105,3850,3850,3850,3850,0
|
|
20241104,180500,7668701105,3850,3850,3850,3850,0
|
|
20241104,180400,7668701105,3850,3850,3850,3850,0
|
|
20241104,180300,7668701105,3850,3850,3850,3850,0
|
|
20241104,180200,7668701105,3850,3850,3850,3850,0
|
|
20241104,180100,7668701105,3850,3850,3850,3850,0
|
|
20241104,180000,7668701105,3850,3850,3850,3850,0
|
|
20241104,175900,7668701105,3850,3850,3850,3850,0
|
|
20241104,175800,7668701105,3850,3850,3850,3850,0
|
|
20241104,175700,7668701105,3850,3850,3850,3850,0
|
|
20241104,175600,7668701105,3850,3850,3850,3850,0
|
|
20241104,175500,7668701105,3850,3850,3850,3850,0
|
|
20241104,175400,7668701105,3850,3850,3850,3850,22388
|
|
20241104,175300,7668701105,3850,3850,3850,3850,0
|
|
20241104,175200,7668701105,3850,3850,3850,3850,0
|
|
20241104,175100,7668701105,3850,3850,3850,3850,0
|
|
20241104,175000,7668701105,3850,3850,3850,3850,0
|
|
20241104,174900,7668701105,3850,3850,3850,3850,0
|
|
20241104,174800,7668701105,3850,3850,3850,3850,0
|
|
20241104,174700,7668701105,3850,3850,3850,3850,0
|
|
20241104,174600,7668701105,3850,3850,3850,3850,0
|
|
20241104,174500,7668701105,3850,3850,3850,3850,0
|
|
20241104,174400,7668701105,3850,3850,3850,3850,0
|
|
20241104,174300,7668701105,3850,3850,3850,3850,0
|
|
20241104,174200,7668701105,3850,3850,3850,3850,0
|
|
20241104,174100,7668701105,3850,3850,3850,3850,0
|
|
20241104,174000,7668701105,3850,3850,3850,3850,0
|
|
20241104,173900,7668701105,3850,3850,3850,3850,0
|
|
20241104,173800,7668701105,3850,3850,3850,3850,0
|
|
20241104,173700,7668701105,3850,3850,3850,3850,0
|
|
20241104,173600,7668701105,3850,3850,3850,3850,0
|
|
20241104,173500,7668701105,3850,3850,3850,3850,0
|
|
20241104,173400,7668701105,3850,3850,3850,3850,0
|
|
20241104,173300,7668701105,3850,3850,3850,3850,0
|
|
20241104,173200,7668701105,3850,3850,3850,3850,0
|
|
20241104,173100,7668701105,3850,3850,3850,3850,0
|
|
20241104,173000,7668701105,3850,3850,3850,3850,0
|
|
20241104,172900,7668701105,3850,3850,3850,3850,0
|
|
20241104,172800,7668701105,3850,3850,3850,3850,0
|
|
20241104,172700,7668701105,3850,3850,3850,3850,0
|
|
20241104,172600,7668701105,3850,3850,3850,3850,0
|
|
20241104,172500,7668701105,3850,3850,3850,3850,0
|
|
20241104,172400,7668701105,3850,3850,3850,3850,22388
|
|
20241104,172300,7668701105,3850,3850,3850,3850,0
|
|
20241104,172200,7668701105,3850,3850,3850,3850,0
|
|
20241104,172100,7668701105,3850,3850,3850,3850,0
|
|
20241104,172000,7668701105,3850,3850,3850,3850,0
|
|
20241104,171900,7668701105,3850,3850,3850,3850,0
|
|
20241104,171800,7668701105,3850,3850,3850,3850,0
|
|
20241104,171700,7668701105,3850,3850,3850,3850,0
|
|
20241104,171600,7668701105,3850,3850,3850,3850,0
|
|
20241104,171500,7668701105,3850,3850,3850,3850,0
|
|
20241104,171400,7668701105,3850,3850,3850,3850,0
|
|
20241104,171300,7668701105,3850,3850,3850,3850,0
|
|
20241104,171200,7668701105,3850,3850,3850,3850,0
|
|
20241104,171100,7668701105,3850,3850,3850,3850,0
|
|
20241104,171000,7668701105,3850,3850,3850,3850,0
|
|
20241104,170900,7668701105,3850,3850,3850,3850,0
|
|
20241104,170800,7668701105,3850,3850,3850,3850,0
|
|
20241104,170700,7668701105,3850,3850,3850,3850,0
|
|
20241104,170600,7668701105,3850,3850,3850,3850,0
|
|
20241104,170500,7668701105,3850,3850,3850,3850,0
|
|
20241104,170400,7668701105,3850,3850,3850,3850,0
|
|
20241104,170300,7668701105,3850,3850,3850,3850,0
|
|
20241104,170200,7668701105,3850,3850,3850,3850,0
|
|
20241104,170100,7668701105,3850,3850,3850,3850,0
|
|
20241104,170000,7668701105,3850,3850,3850,3850,0
|
|
20241104,165900,7668701105,3850,3850,3850,3850,0
|
|
20241104,165800,7668701105,3850,3850,3850,3850,0
|
|
20241104,165700,7668701105,3850,3850,3850,3850,0
|
|
20241104,165600,7668701105,3850,3850,3850,3850,0
|
|
20241104,165500,7668701105,3850,3850,3850,3850,0
|
|
20241104,165400,7668701105,3850,3850,3850,3850,22388
|
|
20241104,165300,7668701105,3850,3850,3850,3850,0
|
|
20241104,165200,7668701105,3850,3850,3850,3850,0
|
|
20241104,165100,7668701105,3850,3850,3850,3850,0
|
|
20241104,165000,7668701105,3850,3850,3850,3850,0
|
|
20241104,164900,7668701105,3850,3850,3850,3850,0
|
|
20241104,164800,7668701105,3850,3850,3850,3850,0
|
|
20241104,164700,7668701105,3850,3850,3850,3850,0
|
|
20241104,164600,7668701105,3850,3850,3850,3850,0
|
|
20241104,164500,7668701105,3850,3850,3850,3850,0
|
|
20241104,164400,7668701105,3850,3850,3850,3850,0
|
|
20241104,164300,7668701105,3850,3850,3850,3850,0
|
|
20241104,164200,7668701105,3850,3850,3850,3850,0
|
|
20241104,164100,7668701105,3850,3850,3850,3850,0
|
|
20241104,164000,7668701105,3850,3850,3850,3850,0
|
|
20241104,163900,7668701105,3850,3850,3850,3850,0
|
|
20241104,163800,7668701105,3850,3850,3850,3850,0
|
|
20241104,163700,7668701105,3850,3850,3850,3850,0
|
|
20241104,163600,7668701105,3850,3850,3850,3850,0
|
|
20241104,163500,7668701105,3850,3850,3850,3850,0
|
|
20241104,163400,7668701105,3850,3850,3850,3850,0
|
|
20241104,163300,7668701105,3850,3850,3850,3850,0
|
|
20241104,163200,7668701105,3850,3850,3850,3850,0
|
|
20241104,163100,7668701105,3850,3850,3850,3850,0
|
|
20241104,163000,7668701105,3850,3850,3850,3850,0
|
|
20241104,162900,7668701105,3850,3850,3850,3850,0
|
|
20241104,162800,7668701105,3850,3850,3850,3850,0
|
|
20241104,162700,7668701105,3850,3850,3850,3850,0
|
|
20241104,162600,7668701105,3850,3850,3850,3850,0
|
|
20241104,162500,7668701105,3850,3850,3850,3850,0
|
|
20241104,162400,7668701105,3850,3850,3850,3850,22388
|
|
20241104,162300,7668701105,3850,3850,3850,3850,0
|
|
20241104,162200,7668701105,3850,3850,3850,3850,0
|
|
20241104,162100,7668701105,3850,3850,3850,3850,0
|
|
20241104,162000,7668701105,3850,3850,3850,3850,0
|
|
20241104,161900,7668701105,3850,3850,3850,3850,0
|
|
20241104,161800,7668701105,3850,3850,3850,3850,0
|
|
20241104,161700,7668701105,3850,3850,3850,3850,0
|
|
20241104,161600,7668701105,3850,3850,3850,3850,0
|
|
20241104,161500,7668701105,3850,3850,3850,3850,0
|
|
20241104,161400,7668701105,3850,3850,3850,3850,0
|
|
20241104,161300,7668701105,3850,3850,3850,3850,0
|
|
20241104,161200,7668701105,3850,3850,3850,3850,0
|
|
20241104,161100,7668701105,3850,3850,3850,3850,0
|
|
20241104,161000,7668701105,3850,3850,3850,3850,0
|
|
20241104,160900,7668701105,3850,3850,3850,3850,0
|
|
20241104,160800,7668701105,3850,3850,3850,3850,0
|
|
20241104,160700,7668701105,3850,3850,3850,3850,0
|
|
20241104,160600,7668701105,3850,3850,3850,3850,0
|
|
20241104,160500,7668701105,3850,3850,3850,3850,0
|
|
20241104,160400,7668701105,3850,3850,3850,3850,0
|
|
20241104,160300,7668701105,3850,3850,3850,3850,0
|
|
20241104,160200,7668701105,3850,3850,3850,3850,0
|
|
20241104,160100,7668701105,3850,3850,3850,3850,0
|
|
20241104,160000,7668701105,3850,3850,3850,3850,0
|
|
20241104,155900,7668701105,3850,3850,3850,3850,0
|
|
20241104,155800,7668701105,3850,3850,3850,3850,0
|
|
20241104,155700,7668701105,3850,3850,3850,3850,0
|
|
20241104,155600,7668701105,3850,3850,3850,3850,0
|
|
20241104,155500,7668701105,3850,3850,3850,3850,0
|
|
20241104,155400,7668701105,3850,3850,3850,3850,22388
|
|
20241104,155300,7668701105,3850,3850,3850,3850,0
|
|
20241104,155200,7668701105,3850,3850,3850,3850,0
|
|
20241104,155100,7668701105,3850,3850,3850,3850,0
|
|
20241104,155000,7668701105,3850,3850,3850,3850,0
|
|
20241104,154900,7668701105,3850,3850,3850,3850,0
|
|
20241104,154800,7668701105,3850,3850,3850,3850,0
|
|
20241104,154700,7668701105,3850,3850,3850,3850,0
|
|
20241104,154600,7668701105,3850,3850,3850,3850,0
|
|
20241104,154500,7668701105,3850,3850,3850,3850,0
|
|
20241104,154400,7668701105,3850,3850,3850,3850,0
|
|
20241104,154300,7668701105,3850,3850,3850,3850,0
|
|
20241104,154200,7668701105,3850,3850,3850,3850,0
|
|
20241104,154100,7668701105,3850,3850,3850,3850,0
|
|
20241104,154000,7668701105,3850,3850,3850,3850,0
|
|
20241104,153900,7668701105,3850,3850,3850,3850,0
|
|
20241104,153800,7668701105,3850,3850,3850,3850,0
|
|
20241104,153700,7668701105,3850,3850,3850,3850,0
|
|
20241104,153600,7668701105,3850,3850,3850,3850,0
|
|
20241104,153500,7668701105,3850,3850,3850,3850,0
|
|
20241104,153400,7668701105,3850,3850,3850,3850,0
|
|
20241104,153300,7668701105,3850,3850,3850,3850,0
|
|
20241104,153200,7668701105,3850,3850,3850,3850,0
|
|
20241104,153100,7668701105,3850,3850,3850,3850,0
|
|
20241104,153000,7668701105,3850,3850,3850,3850,22388
|
|
20241104,152900,7582507305,3850,3850,3850,3850,0
|
|
20241104,152800,7582507305,3850,3850,3850,3850,0
|
|
20241104,152700,7582507305,3850,3850,3850,3850,0
|
|
20241104,152600,7582507305,3850,3850,3850,3850,0
|
|
20241104,152500,7582507305,3850,3850,3850,3850,0
|
|
20241104,152400,7582507305,3850,3850,3850,3850,0
|
|
20241104,152300,7582507305,3850,3850,3850,3850,0
|
|
20241104,152200,7582507305,3850,3850,3850,3850,0
|
|
20241104,152100,7582507305,3850,3850,3850,3850,0
|
|
20241104,152000,7582507305,3850,3850,3850,3850,0
|
|
20241104,151900,7582507305,3850,3850,3875,3850,6222
|
|
20241104,151800,7558504720,3850,3860,3880,3840,13530
|
|
20241104,151700,7506332530,3860,3855,3865,3840,5639
|
|
20241104,151600,7484568970,3860,3855,3860,3830,4925
|
|
20241104,151500,7465666975,3850,3855,3855,3825,3262
|
|
20241104,151400,7453153025,3825,3860,3860,3825,15774
|
|
20241104,151300,7392608645,3860,3860,3870,3855,5434
|
|
20241104,151200,7371607420,3860,3865,3865,3860,1131
|
|
20241104,151100,7367238980,3865,3870,3870,3865,1461
|
|
20241104,151000,7361590575,3865,3870,3870,3850,16507
|
|
20241104,150900,7297948705,3860,3860,3880,3855,1493
|
|
20241104,150800,7292185345,3860,3860,3875,3845,4694
|
|
20241104,150700,7274073280,3870,3865,3870,3835,7750
|
|
20241104,150600,7244261135,3875,3860,3880,3850,2433
|
|
20241104,150500,7234848270,3865,3860,3875,3845,9007
|
|
20241104,150400,7200100625,3860,3860,3875,3860,2067
|
|
20241104,150300,7192121855,3860,3875,3875,3860,2834
|
|
20241104,150200,7181158175,3875,3875,3880,3875,541
|
|
20241104,150100,7179060105,3870,3895,3895,3855,10785
|
|
20241104,150000,7137310000,3895,3900,3900,3895,662
|
|
20241104,145900,7134729260,3900,3900,3900,3900,133
|
|
20241104,145800,7134210560,3905,3905,3905,3900,3101
|
|
20241104,145700,7122113750,3905,3905,3905,3905,1148
|
|
20241104,145600,7117630810,3920,3905,3920,3900,554
|
|
20241104,145500,7115465980,3905,3885,3905,3885,2423
|
|
20241104,145400,7106023435,3880,3890,3895,3880,2476
|
|
20241104,145300,7096404025,3885,3895,3895,3885,1081
|
|
20241104,145200,7092203820,3890,3895,3900,3885,1858
|
|
20241104,145100,7084976200,3895,3900,3900,3885,432
|
|
20241104,145000,7083296795,3890,3890,3900,3875,6375
|
|
20241104,144900,7058519455,3895,3895,3895,3875,3243
|
|
20241104,144800,7045923845,3900,3895,3900,3885,2451
|
|
20241104,144700,7036398365,3895,3900,3900,3885,5164
|
|
20241104,144600,7016312235,3900,3910,3910,3900,2796
|
|
20241104,144500,7005401635,3915,3900,3915,3900,1198
|
|
20241104,144400,7000727830,3905,3915,3915,3900,8195
|
|
20241104,144300,6968716100,3915,3930,3930,3915,3744
|
|
20241104,144200,6954039695,3940,3930,3940,3930,125
|
|
20241104,144100,6953548405,3925,3945,3950,3925,2322
|
|
20241104,144000,6944417810,3950,3950,3950,3940,695
|
|
20241104,143900,6941677105,3945,3945,3945,3945,427
|
|
20241104,143800,6939992590,3950,3940,3955,3935,223
|
|
20241104,143700,6939113245,3935,3930,3955,3930,144
|
|
20241104,143600,6938546500,3935,3935,3935,3935,830
|
|
20241104,143500,6935280450,3935,3935,3935,3925,479
|
|
20241104,143400,6933396945,3935,3930,3935,3930,166
|
|
20241104,143300,6932744560,3930,3930,3930,3925,555
|
|
20241104,143200,6930563510,3930,3925,3930,3915,1467
|
|
20241104,143100,6924818155,3915,3930,3930,3915,2138
|
|
20241104,143000,6916431040,3920,3915,3930,3915,941
|
|
20241104,142900,6912743300,3925,3920,3925,3915,1312
|
|
20241104,142800,6907600180,3915,3915,3920,3910,2706
|
|
20241104,142700,6897010875,3920,3925,3925,3920,315
|
|
20241104,142600,6895774515,3925,3920,3930,3905,7889
|
|
20241104,142500,6864921860,3930,3925,3935,3920,9655
|
|
20241104,142400,6827005150,3925,3945,3945,3925,3765
|
|
20241104,142300,6812196590,3935,3935,3950,3935,405
|
|
20241104,142200,6810600955,3950,3940,3955,3935,1871
|
|
20241104,142100,6803227015,3940,3960,3960,3940,816
|
|
20241104,142000,6800009200,3960,3945,3965,3940,691
|
|
20241104,141900,6797283620,3945,3940,3970,3940,969
|
|
20241104,141800,6793458045,3940,3940,3970,3930,4694
|
|
20241104,141700,6774936440,3940,3945,3945,3930,1237
|
|
20241104,141600,6770066310,3925,3945,3945,3925,11877
|
|
20241104,141500,6723361890,3945,3975,3975,3945,10181
|
|
20241104,141400,6683103815,3975,3970,3980,3970,1067
|
|
20241104,141300,6678864465,3970,3960,3970,3960,1390
|
|
20241104,141200,6673348850,3960,3975,3985,3960,2342
|
|
20241104,141100,6664051510,3975,3960,3980,3960,2003
|
|
20241104,141000,6656095465,3975,3970,3975,3960,1487
|
|
20241104,140900,6650192845,3960,3970,3975,3960,1632
|
|
20241104,140800,6643715975,3970,3965,3970,3950,1565
|
|
20241104,140700,6637513655,3950,3955,3960,3930,5532
|
|
20241104,140600,6615712820,3935,3945,3955,3930,6869
|
|
20241104,140500,6588645750,3945,3910,3950,3910,2573
|
|
20241104,140400,6578518245,3910,3960,3960,3910,25287
|
|
20241104,140300,6479185225,3960,3960,3960,3950,4178
|
|
20241104,140200,6462659195,3960,3990,3990,3960,4914
|
|
20241104,140100,6443150035,3990,3965,3990,3960,2643
|
|
20241104,140000,6432658095,3965,3995,3995,3965,9250
|
|
20241104,135900,6395930040,3980,3990,4000,3975,5089
|
|
20241104,135800,6375628965,3990,3975,3990,3970,3797
|
|
20241104,135700,6360539975,3975,3955,4000,3955,6015
|
|
20241104,135600,6336594430,3965,3975,3975,3940,22636
|
|
20241104,135500,6247084025,3975,3980,3985,3955,25369
|
|
20241104,135400,6146390410,3980,4020,4020,3980,14422
|
|
20241104,135300,6088746445,3995,3980,4025,3975,29947
|
|
20241104,135200,5969138220,3985,4030,4030,3980,81805
|
|
20241104,135100,5642537525,4030,4045,4095,4015,81627
|
|
20241104,135000,5312022890,4045,4040,4115,4030,118710
|
|
20241104,134900,4829332050,4040,3995,4050,3985,60959
|
|
20241104,134800,4584514505,3970,4070,4145,3965,250857
|
|
20241104,134700,3563147960,4080,3920,4085,3920,87926
|
|
20241104,134600,3209964445,3920,3885,3920,3885,10706
|
|
20241104,134500,3168143645,3890,3890,3890,3885,341
|
|
20241104,134400,3166817160,3895,3895,3895,3895,676
|
|
20241104,134300,3164184140,3900,3900,3900,3895,1039
|
|
20241104,134200,3160132540,3900,3890,3900,3890,774
|
|
20241104,134100,3157113990,3895,3895,3900,3895,2289
|
|
20241104,134000,3148196645,3900,3880,3900,3880,2411
|
|
20241104,133900,3138823045,3880,3860,3885,3845,7843
|
|
20241104,133800,3108526650,3860,3860,3860,3860,55
|
|
20241104,133700,3108314350,3860,3855,3860,3850,825
|
|
20241104,133600,3105136680,3860,3850,3860,3845,3012
|
|
20241104,133500,3093537235,3860,3860,3860,3860,10
|
|
20241104,133400,3093498635,3845,3850,3860,3845,1852
|
|
20241104,133300,3086372920,3850,3850,3850,3850,264
|
|
20241104,133200,3085356520,3860,3860,3860,3860,946
|
|
20241104,133100,3081704960,3860,3850,3860,3840,2137
|
|
20241104,133000,3073489125,3850,3860,3860,3850,700
|
|
20241104,132900,3070790750,3865,3865,3865,3865,12
|
|
20241104,132800,3070744370,3875,3875,3875,3875,0
|
|
20241104,132700,3070744370,3875,3875,3875,3875,0
|
|
20241104,132600,3070744370,3875,3875,3875,3875,2
|
|
20241104,132500,3070736620,3860,3860,3860,3860,11
|
|
20241104,132400,3070694160,3880,3860,3880,3860,672
|
|
20241104,132300,3068098790,3865,3860,3865,3845,2257
|
|
20241104,132200,3059415185,3860,3860,3860,3850,204
|
|
20241104,132100,3058627945,3855,3855,3865,3855,1929
|
|
20241104,132000,3051191175,3860,3870,3870,3860,2196
|
|
20241104,131900,3042713950,3865,3875,3880,3865,237
|
|
20241104,131800,3041797630,3875,3865,3875,3865,197
|
|
20241104,131700,3041036215,3875,3870,3875,3870,548
|
|
20241104,131600,3038915450,3860,3875,3880,3860,2143
|
|
20241104,131500,3030630050,3875,3875,3880,3875,114
|
|
20241104,131400,3030188280,3880,3880,3880,3880,132
|
|
20241104,131300,3029676120,3885,3885,3890,3885,23
|
|
20241104,131200,3029586730,3890,3890,3890,3890,90
|
|
20241104,131100,3029236630,3885,3890,3890,3885,259
|
|
20241104,131000,3028229575,3890,3890,3895,3890,1772
|
|
20241104,130900,3021336485,3895,3905,3905,3895,539
|
|
20241104,130800,3019234710,3905,3905,3905,3905,78
|
|
20241104,130700,3018930120,3905,3905,3905,3905,591
|
|
20241104,130600,3016622265,3900,3900,3900,3900,807
|
|
20241104,130500,3013474965,3900,3890,3900,3890,1221
|
|
20241104,130400,3008720140,3880,3875,3880,3875,239
|
|
20241104,130300,3007793820,3880,3880,3880,3875,190
|
|
20241104,130200,3007057195,3885,3885,3885,3885,50
|
|
20241104,130100,3006862945,3890,3890,3890,3890,308
|
|
20241104,130000,3005664825,3890,3890,3890,3890,0
|
|
20241104,125900,3005664825,3890,3890,3890,3890,110
|
|
20241104,125800,3005236925,3870,3875,3900,3870,2446
|
|
20241104,125700,2995758535,3875,3895,3895,3875,893
|
|
20241104,125600,2992289260,3895,3880,3895,3880,665
|
|
20241104,125500,2989709045,3880,3880,3880,3875,169
|
|
20241104,125400,2989053710,3880,3875,3885,3875,358
|
|
20241104,125300,2987664625,3880,3885,3890,3875,8438
|
|
20241104,125200,2954885235,3890,3890,3890,3885,537
|
|
20241104,125100,2952796830,3890,3895,3895,3890,1260
|
|
20241104,125000,2947892925,3895,3895,3900,3895,109
|
|
20241104,124900,2947468365,3890,3905,3905,3890,655
|
|
20241104,124800,2944913805,3905,3890,3910,3890,2402
|
|
20241104,124700,2935543740,3890,3895,3900,3890,2905
|
|
20241104,124600,2924236435,3895,3885,3895,3870,6005
|
|
20241104,124500,2900899065,3885,3880,3885,3870,2815
|
|
20241104,124400,2889992135,3880,3875,3880,3875,164
|
|
20241104,124300,2889356425,3875,3870,3875,3870,506
|
|
20241104,124200,2887396110,3870,3875,3885,3870,2502
|
|
20241104,124100,2877691105,3875,3875,3875,3860,3121
|
|
20241104,124000,2865626155,3875,3850,3875,3850,1970
|
|
20241104,123900,2858020670,3860,3860,3860,3855,837
|
|
20241104,123800,2854790375,3860,3845,3860,3840,1619
|
|
20241104,123700,2848560465,3840,3845,3845,3840,2036
|
|
20241104,123600,2840734545,3850,3850,3850,3850,546
|
|
20241104,123500,2838632445,3850,3860,3860,3850,818
|
|
20241104,123400,2835483055,3865,3865,3865,3865,0
|
|
20241104,123300,2835483055,3865,3855,3870,3850,1270
|
|
20241104,123200,2830592300,3855,3850,3860,3850,446
|
|
20241104,123100,2828875155,3855,3860,3860,3855,7
|
|
20241104,123000,2828848165,3865,3865,3865,3865,2
|
|
20241104,122900,2828840435,3850,3865,3865,3850,1820
|
|
20241104,122800,2821815350,3870,3870,3870,3870,125
|
|
20241104,122700,2821331600,3870,3875,3875,3860,188
|
|
20241104,122600,2820604785,3860,3870,3870,3850,1784
|
|
20241104,122500,2813712570,3870,3875,3875,3870,667
|
|
20241104,122400,2811131230,3870,3865,3870,3855,5238
|
|
20241104,122300,2790902740,3865,3870,3870,3865,266
|
|
20241104,122200,2789873500,3870,3860,3870,3860,2843
|
|
20241104,122100,2778884115,3860,3860,3860,3860,244
|
|
20241104,122000,2777942275,3860,3860,3860,3860,311
|
|
20241104,121900,2776741815,3860,3855,3860,3855,23
|
|
20241104,121800,2776653040,3850,3860,3860,3850,3195
|
|
20241104,121700,2764323920,3870,3870,3870,3870,150
|
|
20241104,121600,2763743420,3870,3865,3870,3855,331
|
|
20241104,121500,2762467015,3870,3880,3885,3870,3048
|
|
20241104,121400,2750654970,3875,3890,3890,3875,419
|
|
20241104,121300,2749028610,3890,3865,3890,3865,7635
|
|
20241104,121200,2719390495,3865,3865,3865,3865,0
|
|
20241104,121100,2719390495,3865,3865,3865,3860,1441
|
|
20241104,121000,2713821280,3850,3870,3870,3850,3975
|
|
20241104,120900,2698458945,3875,3875,3880,3875,1705
|
|
20241104,120800,2691850960,3875,3870,3875,3870,6264
|
|
20241104,120700,2667597375,3870,3865,3870,3865,956
|
|
20241104,120600,2663900670,3865,3870,3870,3865,178
|
|
20241104,120500,2663212485,3870,3870,3870,3855,2366
|
|
20241104,120400,2654073325,3870,3870,3870,3865,334
|
|
20241104,120300,2652780970,3860,3855,3870,3855,2483
|
|
20241104,120200,2643186845,3860,3865,3865,3850,2466
|
|
20241104,120100,2633668590,3850,3860,3870,3850,6320
|
|
20241104,120000,2609266180,3855,3850,3855,3850,2903
|
|
20241104,115900,2598078810,3850,3850,3850,3850,469
|
|
20241104,115800,2596273160,3845,3840,3845,3840,741
|
|
20241104,115700,2593424315,3840,3840,3845,3840,254
|
|
20241104,115600,2592448950,3840,3840,3840,3840,399
|
|
20241104,115500,2590916790,3845,3845,3845,3845,262
|
|
20241104,115400,2589909400,3840,3850,3850,3840,103
|
|
20241104,115300,2589513850,3850,3850,3850,3850,131
|
|
20241104,115200,2589009500,3850,3845,3850,3845,440
|
|
20241104,115100,2587316760,3845,3840,3845,3840,118
|
|
20241104,115000,2586863535,3840,3845,3845,3840,901
|
|
20241104,114900,2583403645,3845,3850,3850,3840,1403
|
|
20241104,114800,2578008735,3840,3850,3850,3840,371
|
|
20241104,114700,2576580545,3850,3845,3850,3845,429
|
|
20241104,114600,2574929465,3850,3835,3855,3835,637
|
|
20241104,114500,2572486505,3835,3835,3850,3835,2425
|
|
20241104,114400,2563162405,3835,3835,3835,3835,674
|
|
20241104,114300,2560577615,3840,3835,3855,3830,3445
|
|
20241104,114200,2547369805,3830,3845,3845,3830,2452
|
|
20241104,114100,2537966135,3845,3850,3855,3840,1728
|
|
20241104,114000,2531322755,3855,3840,3860,3840,10203
|
|
20241104,113900,2492029300,3840,3830,3840,3830,2187
|
|
20241104,113800,2483645510,3830,3820,3830,3820,2974
|
|
20241104,113700,2472273130,3820,3820,3825,3820,105
|
|
20241104,113600,2471872025,3820,3825,3825,3820,885
|
|
20241104,113500,2468489500,3820,3820,3820,3820,711
|
|
20241104,113400,2465773480,3820,3820,3825,3820,192
|
|
20241104,113300,2465040035,3820,3815,3820,3815,1877
|
|
20241104,113200,2457871815,3815,3810,3815,3810,124
|
|
20241104,113100,2457399090,3810,3815,3815,3810,784
|
|
20241104,113000,2454412025,3815,3820,3820,3815,717
|
|
20241104,112900,2451676505,3820,3820,3820,3820,8
|
|
20241104,112800,2451645945,3820,3825,3825,3820,480
|
|
20241104,112700,2449811140,3830,3820,3830,3820,797
|
|
20241104,112600,2446762645,3820,3815,3825,3815,2705
|
|
20241104,112500,2436439245,3815,3810,3815,3810,1098
|
|
20241104,112400,2432251405,3800,3810,3810,3800,1267
|
|
20241104,112300,2427433305,3800,3805,3810,3795,278
|
|
20241104,112200,2426375220,3795,3805,3810,3795,81
|
|
20241104,112100,2426066810,3810,3815,3815,3795,7987
|
|
20241104,112000,2395649730,3815,3815,3815,3810,1041
|
|
20241104,111900,2391678620,3815,3810,3815,3805,3524
|
|
20241104,111800,2378252890,3810,3800,3810,3800,3260
|
|
20241104,111700,2365853370,3800,3795,3805,3795,8624
|
|
20241104,111600,2333088595,3795,3795,3795,3785,356
|
|
20241104,111500,2331737585,3790,3785,3790,3785,1567
|
|
20241104,111400,2325799465,3785,3790,3790,3785,250
|
|
20241104,111300,2324852465,3790,3790,3800,3790,12679
|
|
20241104,111200,2276760245,3790,3785,3790,3785,446
|
|
20241104,111100,2275071445,3790,3775,3790,3770,10100
|
|
20241104,111000,2236826995,3775,3760,3775,3760,656
|
|
20241104,110900,2234360420,3760,3775,3775,3760,558
|
|
20241104,110800,2232260655,3775,3760,3775,3760,132
|
|
20241104,110700,2231762370,3760,3760,3760,3760,25
|
|
20241104,110600,2231668370,3760,3775,3780,3755,704
|
|
20241104,110500,2229011390,3755,3750,3755,3750,1504
|
|
20241104,110400,2223368220,3750,3750,3755,3750,176
|
|
20241104,110300,2222708215,3755,3755,3760,3755,255
|
|
20241104,110200,2221750635,3760,3770,3770,3760,806
|
|
20241104,110100,2218719725,3765,3765,3765,3765,126
|
|
20241104,110000,2218245335,3760,3765,3765,3755,1022
|
|
20241104,105900,2214403050,3765,3775,3780,3765,6363
|
|
20241104,105800,2190402490,3780,3775,3780,3775,30
|
|
20241104,105700,2190289135,3785,3775,3785,3775,172
|
|
20241104,105600,2189638240,3780,3785,3785,3775,2684
|
|
20241104,105500,2179491690,3785,3780,3800,3780,4297
|
|
20241104,105400,2163196245,3785,3780,3785,3780,1729
|
|
20241104,105300,2156655075,3780,3775,3780,3775,787
|
|
20241104,105200,2153680415,3780,3775,3780,3775,3272
|
|
20241104,105100,2141326195,3775,3775,3775,3770,867
|
|
20241104,105000,2138056035,3780,3755,3790,3755,6324
|
|
20241104,104900,2114258865,3750,3750,3750,3745,729
|
|
20241104,104800,2111527495,3750,3745,3750,3740,495
|
|
20241104,104700,2109673920,3745,3750,3750,3725,1674
|
|
20241104,104600,2103419810,3750,3750,3750,3735,675
|
|
20241104,104500,2100891075,3730,3735,3735,3730,692
|
|
20241104,104400,2098308745,3735,3740,3750,3735,1076
|
|
20241104,104300,2094288005,3740,3730,3740,3730,286
|
|
20241104,104200,2093221105,3730,3740,3740,3730,6627
|
|
20241104,104100,2068500255,3740,3740,3750,3730,408
|
|
20241104,104000,2066975780,3740,3740,3740,3735,3398
|
|
20241104,103900,2054271855,3755,3755,3755,3745,1095
|
|
20241104,103800,2050164465,3755,3755,3755,3755,90
|
|
20241104,103700,2049826515,3740,3750,3760,3740,1314
|
|
20241104,103600,2044904550,3750,3745,3750,3745,43
|
|
20241104,103500,2044743455,3745,3755,3755,3745,593
|
|
20241104,103400,2042521635,3760,3760,3760,3755,1436
|
|
20241104,103300,2037124660,3760,3755,3765,3755,1042
|
|
20241104,103200,2033211585,3755,3770,3770,3750,1541
|
|
20241104,103100,2027426870,3770,3755,3770,3745,985
|
|
20241104,103000,2023725270,3775,3775,3775,3750,5666
|
|
20241104,102900,2002465070,3760,3775,3775,3760,332
|
|
20241104,102800,2001212145,3775,3770,3775,3760,1687
|
|
20241104,102700,1994851945,3770,3775,3775,3765,1624
|
|
20241104,102600,1988734455,3785,3760,3785,3755,113
|
|
20241104,102500,1988309600,3755,3780,3785,3755,5234
|
|
20241104,102400,1968569200,3790,3795,3795,3755,9796
|
|
20241104,102300,1931719405,3795,3790,3795,3785,1552
|
|
20241104,102200,1925841180,3795,3775,3795,3755,3051
|
|
20241104,102100,1914323795,3770,3770,3775,3765,1172
|
|
20241104,102000,1909905235,3770,3770,3770,3770,104
|
|
20241104,101900,1909513155,3755,3760,3765,3755,1069
|
|
20241104,101800,1905496650,3760,3760,3775,3755,903
|
|
20241104,101700,1902101470,3775,3760,3775,3760,1492
|
|
20241104,101600,1896486925,3760,3730,3770,3730,9448
|
|
20241104,101500,1860997345,3755,3755,3755,3730,206
|
|
20241104,101400,1860228080,3735,3755,3755,3735,5559
|
|
20241104,101300,1839451150,3755,3760,3760,3735,6733
|
|
20241104,101200,1814272850,3760,3775,3775,3760,872
|
|
20241104,101100,1810986415,3780,3770,3780,3765,27
|
|
20241104,101000,1810884400,3780,3780,3785,3780,185
|
|
20241104,100900,1810185030,3780,3755,3780,3750,2716
|
|
20241104,100800,1799948860,3750,3750,3750,3715,4407
|
|
20241104,100700,1783503715,3750,3750,3750,3745,249
|
|
20241104,100600,1782570375,3750,3770,3770,3750,2475
|
|
20241104,100500,1773262105,3765,3770,3770,3765,316
|
|
20241104,100400,1772072195,3775,3770,3775,3765,1497
|
|
20241104,100300,1766431155,3765,3760,3770,3750,4313
|
|
20241104,100200,1750200330,3760,3760,3760,3755,1130
|
|
20241104,100100,1745954665,3760,3775,3780,3760,1062
|
|
20241104,100000,1741951015,3770,3780,3780,3770,243
|
|
20241104,095900,1741033470,3780,3790,3790,3780,1131
|
|
20241104,095800,1736754905,3790,3780,3795,3780,4242
|
|
20241104,095700,1720693280,3770,3740,3770,3740,6444
|
|
20241104,095600,1696479135,3740,3760,3760,3735,8465
|
|
20241104,095500,1664724200,3765,3760,3765,3760,1046
|
|
20241104,095400,1660790045,3765,3765,3765,3765,1125
|
|
20241104,095300,1656554420,3760,3750,3760,3750,1680
|
|
20241104,095200,1650237850,3750,3740,3750,3735,502
|
|
20241104,095100,1648358620,3735,3745,3745,3730,2023
|
|
20241104,095000,1640797640,3745,3750,3750,3740,601
|
|
20241104,094900,1638549130,3750,3760,3765,3750,4894
|
|
20241104,094800,1620165230,3745,3755,3755,3740,2231
|
|
20241104,094700,1611802850,3755,3745,3755,3745,2153
|
|
20241104,094600,1603731740,3750,3735,3755,3735,1455
|
|
20241104,094500,1598282505,3730,3715,3765,3715,15568
|
|
20241104,094400,1540138115,3710,3725,3725,3685,3495
|
|
20241104,094300,1527226235,3705,3705,3725,3700,2758
|
|
20241104,094200,1517004980,3700,3675,3700,3670,12919
|
|
20241104,094100,1469401315,3675,3675,3675,3665,5662
|
|
20241104,094000,1448607430,3670,3675,3675,3655,4867
|
|
20241104,093900,1430758170,3675,3650,3680,3650,16685
|
|
20241104,093800,1369576485,3650,3700,3705,3650,9957
|
|
20241104,093700,1332905490,3710,3720,3735,3620,51701
|
|
20241104,093600,1142597050,3735,3760,3760,3720,18631
|
|
20241104,093500,1072954100,3765,3765,3765,3755,2651
|
|
20241104,093400,1062976675,3765,3765,3765,3755,676
|
|
20241104,093300,1060436155,3765,3770,3770,3755,696
|
|
20241104,093200,1057819065,3755,3760,3770,3755,6136
|
|
20241104,093100,1034772525,3770,3760,3780,3760,4814
|
|
20241104,093000,1016665965,3760,3765,3785,3760,3894
|
|
20241104,092900,1002007445,3765,3795,3795,3765,12196
|
|
20241104,092800,955963120,3785,3795,3795,3785,7385
|
|
20241104,092700,928010555,3785,3805,3805,3785,2368
|
|
20241104,092600,919032905,3795,3810,3810,3795,1645
|
|
20241104,092500,912779905,3810,3795,3810,3795,3256
|
|
20241104,092400,900412855,3795,3805,3810,3795,2055
|
|
20241104,092300,892603935,3815,3830,3830,3805,12119
|
|
20241104,092200,846361575,3830,3830,3835,3820,4937
|
|
20241104,092100,827462835,3820,3820,3835,3820,4518
|
|
20241104,092000,810163295,3825,3805,3825,3805,3791
|
|
20241104,091900,795718915,3810,3790,3825,3790,3473
|
|
20241104,091800,782492410,3805,3790,3805,3775,4253
|
|
20241104,091700,766374340,3790,3785,3795,3785,1967
|
|
20241104,091600,758923690,3785,3760,3790,3750,24537
|
|
20241104,091500,666552755,3760,3795,3795,3760,7786
|
|
20241104,091400,637156695,3785,3790,3795,3775,14065
|
|
20241104,091300,583946225,3795,3800,3800,3775,2345
|
|
20241104,091200,575066525,3770,3805,3815,3770,29612
|
|
20241104,091100,462775515,3805,3830,3840,3805,16214
|
|
20241104,091000,400896935,3840,3835,3850,3830,991
|
|
20241104,090900,397087785,3830,3860,3860,3825,4853
|
|
20241104,090800,378474100,3860,3860,3860,3835,2680
|
|
20241104,090700,368167375,3860,3835,3860,3825,2124
|
|
20241104,090600,360006265,3815,3830,3835,3815,21188
|
|
20241104,090500,279038735,3830,3865,3875,3810,18622
|
|
20241104,090400,207617825,3860,3910,3910,3860,9781
|
|
20241104,090300,169615810,3925,3880,3925,3880,7577
|
|
20241104,090200,139971915,3875,3885,3885,3860,6116
|
|
20241104,090100,116317485,3885,3885,3905,3835,14391
|
|
20241104,090000,60672585,3885,3900,3905,3880,15337
|