749 lines
37 KiB
CSV
749 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,212600,2639283655,3575,3575,3575,3575,12774
|
|
20241106,212500,2639283655,3575,3575,3575,3575,0
|
|
20241106,212400,2639283655,3575,3575,3575,3575,0
|
|
20241106,212300,2639283655,3575,3575,3575,3575,0
|
|
20241106,212200,2639283655,3575,3575,3575,3575,0
|
|
20241106,212100,2639283655,3575,3575,3575,3575,0
|
|
20241106,212000,2639283655,3575,3575,3575,3575,0
|
|
20241106,211900,2639283655,3575,3575,3575,3575,0
|
|
20241106,211800,2639283655,3575,3575,3575,3575,0
|
|
20241106,211700,2639283655,3575,3575,3575,3575,0
|
|
20241106,211600,2639283655,3575,3575,3575,3575,0
|
|
20241106,211500,2639283655,3575,3575,3575,3575,0
|
|
20241106,211400,2639283655,3575,3575,3575,3575,0
|
|
20241106,211300,2639283655,3575,3575,3575,3575,0
|
|
20241106,211200,2639283655,3575,3575,3575,3575,0
|
|
20241106,211100,2639283655,3575,3575,3575,3575,0
|
|
20241106,211000,2639283655,3575,3575,3575,3575,0
|
|
20241106,210900,2639283655,3575,3575,3575,3575,0
|
|
20241106,210800,2639283655,3575,3575,3575,3575,0
|
|
20241106,210700,2639283655,3575,3575,3575,3575,0
|
|
20241106,210600,2639283655,3575,3575,3575,3575,0
|
|
20241106,210500,2639283655,3575,3575,3575,3575,0
|
|
20241106,210400,2639283655,3575,3575,3575,3575,0
|
|
20241106,210300,2639283655,3575,3575,3575,3575,0
|
|
20241106,210200,2639283655,3575,3575,3575,3575,0
|
|
20241106,210100,2639283655,3575,3575,3575,3575,0
|
|
20241106,210000,2639283655,3575,3575,3575,3575,0
|
|
20241106,205900,2639283655,3575,3575,3575,3575,0
|
|
20241106,205800,2639283655,3575,3575,3575,3575,0
|
|
20241106,205700,2639283655,3575,3575,3575,3575,0
|
|
20241106,205600,2639283655,3575,3575,3575,3575,12774
|
|
20241106,205500,2639283655,3575,3575,3575,3575,0
|
|
20241106,205400,2639283655,3575,3575,3575,3575,0
|
|
20241106,205300,2639283655,3575,3575,3575,3575,0
|
|
20241106,205200,2639283655,3575,3575,3575,3575,0
|
|
20241106,205100,2639283655,3575,3575,3575,3575,0
|
|
20241106,205000,2639283655,3575,3575,3575,3575,0
|
|
20241106,204900,2639283655,3575,3575,3575,3575,0
|
|
20241106,204800,2639283655,3575,3575,3575,3575,0
|
|
20241106,204700,2639283655,3575,3575,3575,3575,0
|
|
20241106,204600,2639283655,3575,3575,3575,3575,0
|
|
20241106,204500,2639283655,3575,3575,3575,3575,0
|
|
20241106,204400,2639283655,3575,3575,3575,3575,0
|
|
20241106,204300,2639283655,3575,3575,3575,3575,0
|
|
20241106,204200,2639283655,3575,3575,3575,3575,0
|
|
20241106,204100,2639283655,3575,3575,3575,3575,0
|
|
20241106,204000,2639283655,3575,3575,3575,3575,0
|
|
20241106,203900,2639283655,3575,3575,3575,3575,0
|
|
20241106,203800,2639283655,3575,3575,3575,3575,0
|
|
20241106,203700,2639283655,3575,3575,3575,3575,0
|
|
20241106,203600,2639283655,3575,3575,3575,3575,0
|
|
20241106,203500,2639283655,3575,3575,3575,3575,0
|
|
20241106,203400,2639283655,3575,3575,3575,3575,0
|
|
20241106,203300,2639283655,3575,3575,3575,3575,0
|
|
20241106,203200,2639283655,3575,3575,3575,3575,0
|
|
20241106,203100,2639283655,3575,3575,3575,3575,0
|
|
20241106,203000,2639283655,3575,3575,3575,3575,0
|
|
20241106,202900,2639283655,3575,3575,3575,3575,0
|
|
20241106,202800,2639283655,3575,3575,3575,3575,0
|
|
20241106,202700,2639283655,3575,3575,3575,3575,0
|
|
20241106,202600,2639283655,3575,3575,3575,3575,12774
|
|
20241106,202500,2639283655,3575,3575,3575,3575,0
|
|
20241106,202400,2639283655,3575,3575,3575,3575,0
|
|
20241106,202300,2639283655,3575,3575,3575,3575,0
|
|
20241106,202200,2639283655,3575,3575,3575,3575,0
|
|
20241106,202100,2639283655,3575,3575,3575,3575,0
|
|
20241106,202000,2639283655,3575,3575,3575,3575,0
|
|
20241106,201900,2639283655,3575,3575,3575,3575,0
|
|
20241106,201800,2639283655,3575,3575,3575,3575,0
|
|
20241106,201700,2639283655,3575,3575,3575,3575,0
|
|
20241106,201600,2639283655,3575,3575,3575,3575,0
|
|
20241106,201500,2639283655,3575,3575,3575,3575,0
|
|
20241106,201400,2639283655,3575,3575,3575,3575,0
|
|
20241106,201300,2639283655,3575,3575,3575,3575,0
|
|
20241106,201200,2639283655,3575,3575,3575,3575,0
|
|
20241106,201100,2639283655,3575,3575,3575,3575,0
|
|
20241106,201000,2639283655,3575,3575,3575,3575,0
|
|
20241106,200900,2639283655,3575,3575,3575,3575,0
|
|
20241106,200800,2639283655,3575,3575,3575,3575,0
|
|
20241106,200700,2639283655,3575,3575,3575,3575,0
|
|
20241106,200600,2639283655,3575,3575,3575,3575,0
|
|
20241106,200500,2639283655,3575,3575,3575,3575,0
|
|
20241106,200400,2639283655,3575,3575,3575,3575,0
|
|
20241106,200300,2639283655,3575,3575,3575,3575,0
|
|
20241106,200200,2639283655,3575,3575,3575,3575,0
|
|
20241106,200100,2639283655,3575,3575,3575,3575,0
|
|
20241106,200000,2639283655,3575,3575,3575,3575,0
|
|
20241106,195900,2639283655,3575,3575,3575,3575,0
|
|
20241106,195800,2639283655,3575,3575,3575,3575,0
|
|
20241106,195700,2639283655,3575,3575,3575,3575,0
|
|
20241106,195600,2639283655,3575,3575,3575,3575,12774
|
|
20241106,195500,2639283655,3575,3575,3575,3575,0
|
|
20241106,195400,2639283655,3575,3575,3575,3575,0
|
|
20241106,195300,2639283655,3575,3575,3575,3575,0
|
|
20241106,195200,2639283655,3575,3575,3575,3575,0
|
|
20241106,195100,2639283655,3575,3575,3575,3575,0
|
|
20241106,195000,2639283655,3575,3575,3575,3575,0
|
|
20241106,194900,2639283655,3575,3575,3575,3575,0
|
|
20241106,194800,2639283655,3575,3575,3575,3575,0
|
|
20241106,194700,2639283655,3575,3575,3575,3575,0
|
|
20241106,194600,2639283655,3575,3575,3575,3575,0
|
|
20241106,194500,2639283655,3575,3575,3575,3575,0
|
|
20241106,194400,2639283655,3575,3575,3575,3575,0
|
|
20241106,194300,2639283655,3575,3575,3575,3575,0
|
|
20241106,194200,2639283655,3575,3575,3575,3575,0
|
|
20241106,194100,2639283655,3575,3575,3575,3575,0
|
|
20241106,194000,2639283655,3575,3575,3575,3575,0
|
|
20241106,193900,2639283655,3575,3575,3575,3575,0
|
|
20241106,193800,2639283655,3575,3575,3575,3575,0
|
|
20241106,193700,2639283655,3575,3575,3575,3575,0
|
|
20241106,193600,2639283655,3575,3575,3575,3575,0
|
|
20241106,193500,2639283655,3575,3575,3575,3575,0
|
|
20241106,193400,2639283655,3575,3575,3575,3575,0
|
|
20241106,193300,2639283655,3575,3575,3575,3575,0
|
|
20241106,193200,2639283655,3575,3575,3575,3575,0
|
|
20241106,193100,2639283655,3575,3575,3575,3575,0
|
|
20241106,193000,2639283655,3575,3575,3575,3575,0
|
|
20241106,192900,2639283655,3575,3575,3575,3575,0
|
|
20241106,192800,2639283655,3575,3575,3575,3575,0
|
|
20241106,192700,2639283655,3575,3575,3575,3575,0
|
|
20241106,192600,2639283655,3575,3575,3575,3575,12774
|
|
20241106,192500,2639283655,3575,3575,3575,3575,0
|
|
20241106,192400,2639283655,3575,3575,3575,3575,0
|
|
20241106,192300,2639283655,3575,3575,3575,3575,0
|
|
20241106,192200,2639283655,3575,3575,3575,3575,0
|
|
20241106,192100,2639283655,3575,3575,3575,3575,0
|
|
20241106,192000,2639283655,3575,3575,3575,3575,0
|
|
20241106,191900,2639283655,3575,3575,3575,3575,0
|
|
20241106,191800,2639283655,3575,3575,3575,3575,0
|
|
20241106,191700,2639283655,3575,3575,3575,3575,0
|
|
20241106,191600,2639283655,3575,3575,3575,3575,0
|
|
20241106,191500,2639283655,3575,3575,3575,3575,0
|
|
20241106,191400,2639283655,3575,3575,3575,3575,0
|
|
20241106,191300,2639283655,3575,3575,3575,3575,0
|
|
20241106,191200,2639283655,3575,3575,3575,3575,0
|
|
20241106,191100,2639283655,3575,3575,3575,3575,0
|
|
20241106,191000,2639283655,3575,3575,3575,3575,0
|
|
20241106,190900,2639283655,3575,3575,3575,3575,0
|
|
20241106,190800,2639283655,3575,3575,3575,3575,0
|
|
20241106,190700,2639283655,3575,3575,3575,3575,0
|
|
20241106,190600,2639283655,3575,3575,3575,3575,0
|
|
20241106,190500,2639283655,3575,3575,3575,3575,0
|
|
20241106,190400,2639283655,3575,3575,3575,3575,0
|
|
20241106,190300,2639283655,3575,3575,3575,3575,0
|
|
20241106,190200,2639283655,3575,3575,3575,3575,0
|
|
20241106,190100,2639283655,3575,3575,3575,3575,0
|
|
20241106,190000,2639283655,3575,3575,3575,3575,0
|
|
20241106,185900,2639283655,3575,3575,3575,3575,0
|
|
20241106,185800,2639283655,3575,3575,3575,3575,0
|
|
20241106,185700,2639283655,3575,3575,3575,3575,0
|
|
20241106,185600,2639283655,3575,3575,3575,3575,12774
|
|
20241106,185500,2639283655,3575,3575,3575,3575,0
|
|
20241106,185400,2639283655,3575,3575,3575,3575,0
|
|
20241106,185300,2639283655,3575,3575,3575,3575,0
|
|
20241106,185200,2639283655,3575,3575,3575,3575,0
|
|
20241106,185100,2639283655,3575,3575,3575,3575,0
|
|
20241106,185000,2639283655,3575,3575,3575,3575,0
|
|
20241106,184900,2639283655,3575,3575,3575,3575,0
|
|
20241106,184800,2639283655,3575,3575,3575,3575,0
|
|
20241106,184700,2639283655,3575,3575,3575,3575,0
|
|
20241106,184600,2639283655,3575,3575,3575,3575,0
|
|
20241106,184500,2639283655,3575,3575,3575,3575,0
|
|
20241106,184400,2639283655,3575,3575,3575,3575,0
|
|
20241106,184300,2639283655,3575,3575,3575,3575,0
|
|
20241106,184200,2639283655,3575,3575,3575,3575,0
|
|
20241106,184100,2639283655,3575,3575,3575,3575,0
|
|
20241106,184000,2639283655,3575,3575,3575,3575,0
|
|
20241106,183900,2639283655,3575,3575,3575,3575,0
|
|
20241106,183800,2639283655,3575,3575,3575,3575,0
|
|
20241106,183700,2639283655,3575,3575,3575,3575,0
|
|
20241106,183600,2639283655,3575,3575,3575,3575,0
|
|
20241106,183500,2639283655,3575,3575,3575,3575,0
|
|
20241106,183400,2639283655,3575,3575,3575,3575,0
|
|
20241106,183300,2639283655,3575,3575,3575,3575,0
|
|
20241106,183200,2639283655,3575,3575,3575,3575,0
|
|
20241106,183100,2639283655,3575,3575,3575,3575,0
|
|
20241106,183000,2639283655,3575,3575,3575,3575,0
|
|
20241106,182900,2639283655,3575,3575,3575,3575,0
|
|
20241106,182800,2639283655,3575,3575,3575,3575,0
|
|
20241106,182700,2639283655,3575,3575,3575,3575,0
|
|
20241106,182600,2639283655,3575,3575,3575,3575,12774
|
|
20241106,182500,2639283655,3575,3575,3575,3575,0
|
|
20241106,182400,2639283655,3575,3575,3575,3575,0
|
|
20241106,182300,2639283655,3575,3575,3575,3575,0
|
|
20241106,182200,2639283655,3575,3575,3575,3575,0
|
|
20241106,182100,2639283655,3575,3575,3575,3575,0
|
|
20241106,182000,2639283655,3575,3575,3575,3575,0
|
|
20241106,181900,2639283655,3575,3575,3575,3575,0
|
|
20241106,181800,2639283655,3575,3575,3575,3575,0
|
|
20241106,181700,2639283655,3575,3575,3575,3575,0
|
|
20241106,181600,2639283655,3575,3575,3575,3575,0
|
|
20241106,181500,2639283655,3575,3575,3575,3575,0
|
|
20241106,181400,2639283655,3575,3575,3575,3575,0
|
|
20241106,181300,2639283655,3575,3575,3575,3575,0
|
|
20241106,181200,2639283655,3575,3575,3575,3575,0
|
|
20241106,181100,2639283655,3575,3575,3575,3575,0
|
|
20241106,181000,2639283655,3575,3575,3575,3575,0
|
|
20241106,180900,2639283655,3575,3575,3575,3575,0
|
|
20241106,180800,2639283655,3575,3575,3575,3575,0
|
|
20241106,180700,2639283655,3575,3575,3575,3575,0
|
|
20241106,180600,2639283655,3575,3575,3575,3575,0
|
|
20241106,180500,2639283655,3575,3575,3575,3575,0
|
|
20241106,180400,2639283655,3575,3575,3575,3575,0
|
|
20241106,180300,2639283655,3575,3575,3575,3575,0
|
|
20241106,180200,2639283655,3575,3575,3575,3575,0
|
|
20241106,180100,2639283655,3575,3575,3575,3575,0
|
|
20241106,180000,2639283655,3575,3575,3575,3575,0
|
|
20241106,175900,2639283655,3575,3575,3575,3575,0
|
|
20241106,175800,2639283655,3575,3575,3575,3575,0
|
|
20241106,175700,2639283655,3575,3575,3575,3575,0
|
|
20241106,175600,2639283655,3575,3575,3575,3575,12774
|
|
20241106,175500,2639283655,3575,3575,3575,3575,0
|
|
20241106,175400,2639283655,3575,3575,3575,3575,0
|
|
20241106,175300,2639283655,3575,3575,3575,3575,0
|
|
20241106,175200,2639283655,3575,3575,3575,3575,0
|
|
20241106,175100,2639283655,3575,3575,3575,3575,0
|
|
20241106,175000,2639283655,3575,3575,3575,3575,0
|
|
20241106,174900,2639283655,3575,3575,3575,3575,0
|
|
20241106,174800,2639283655,3575,3575,3575,3575,0
|
|
20241106,174700,2639283655,3575,3575,3575,3575,0
|
|
20241106,174600,2639283655,3575,3575,3575,3575,0
|
|
20241106,174500,2639283655,3575,3575,3575,3575,0
|
|
20241106,174400,2639283655,3575,3575,3575,3575,0
|
|
20241106,174300,2639283655,3575,3575,3575,3575,0
|
|
20241106,174200,2639283655,3575,3575,3575,3575,0
|
|
20241106,174100,2639283655,3575,3575,3575,3575,0
|
|
20241106,174000,2639283655,3575,3575,3575,3575,0
|
|
20241106,173900,2639283655,3575,3575,3575,3575,0
|
|
20241106,173800,2639283655,3575,3575,3575,3575,0
|
|
20241106,173700,2639283655,3575,3575,3575,3575,0
|
|
20241106,173600,2639283655,3575,3575,3575,3575,0
|
|
20241106,173500,2639283655,3575,3575,3575,3575,0
|
|
20241106,173400,2639283655,3575,3575,3575,3575,0
|
|
20241106,173300,2639283655,3575,3575,3575,3575,0
|
|
20241106,173200,2639283655,3575,3575,3575,3575,0
|
|
20241106,173100,2639283655,3575,3575,3575,3575,0
|
|
20241106,173000,2639283655,3575,3575,3575,3575,0
|
|
20241106,172900,2639283655,3575,3575,3575,3575,0
|
|
20241106,172800,2639283655,3575,3575,3575,3575,0
|
|
20241106,172700,2639283655,3575,3575,3575,3575,0
|
|
20241106,172600,2639283655,3575,3575,3575,3575,12774
|
|
20241106,172500,2639283655,3575,3575,3575,3575,0
|
|
20241106,172400,2639283655,3575,3575,3575,3575,0
|
|
20241106,172300,2639283655,3575,3575,3575,3575,0
|
|
20241106,172200,2639283655,3575,3575,3575,3575,0
|
|
20241106,172100,2639283655,3575,3575,3575,3575,0
|
|
20241106,172000,2639283655,3575,3575,3575,3575,0
|
|
20241106,171900,2639283655,3575,3575,3575,3575,0
|
|
20241106,171800,2639283655,3575,3575,3575,3575,0
|
|
20241106,171700,2639283655,3575,3575,3575,3575,0
|
|
20241106,171600,2639283655,3575,3575,3575,3575,0
|
|
20241106,171500,2639283655,3575,3575,3575,3575,0
|
|
20241106,171400,2639283655,3575,3575,3575,3575,0
|
|
20241106,171300,2639283655,3575,3575,3575,3575,0
|
|
20241106,171200,2639283655,3575,3575,3575,3575,0
|
|
20241106,171100,2639283655,3575,3575,3575,3575,0
|
|
20241106,171000,2639283655,3575,3575,3575,3575,0
|
|
20241106,170900,2639283655,3575,3575,3575,3575,0
|
|
20241106,170800,2639283655,3575,3575,3575,3575,0
|
|
20241106,170700,2639283655,3575,3575,3575,3575,0
|
|
20241106,170600,2639283655,3575,3575,3575,3575,0
|
|
20241106,170500,2639283655,3575,3575,3575,3575,0
|
|
20241106,170400,2639283655,3575,3575,3575,3575,0
|
|
20241106,170300,2639283655,3575,3575,3575,3575,0
|
|
20241106,170200,2639283655,3575,3575,3575,3575,0
|
|
20241106,170100,2639283655,3575,3575,3575,3575,0
|
|
20241106,170000,2639283655,3575,3575,3575,3575,0
|
|
20241106,165900,2639283655,3575,3575,3575,3575,0
|
|
20241106,165800,2639283655,3575,3575,3575,3575,0
|
|
20241106,165700,2639283655,3575,3575,3575,3575,0
|
|
20241106,165600,2639283655,3575,3575,3575,3575,12774
|
|
20241106,165500,2639283655,3575,3575,3575,3575,0
|
|
20241106,165400,2639283655,3575,3575,3575,3575,0
|
|
20241106,165300,2639283655,3575,3575,3575,3575,0
|
|
20241106,165200,2639283655,3575,3575,3575,3575,0
|
|
20241106,165100,2639283655,3575,3575,3575,3575,0
|
|
20241106,165000,2639283655,3575,3575,3575,3575,0
|
|
20241106,164900,2639283655,3575,3575,3575,3575,0
|
|
20241106,164800,2639283655,3575,3575,3575,3575,0
|
|
20241106,164700,2639283655,3575,3575,3575,3575,0
|
|
20241106,164600,2639283655,3575,3575,3575,3575,0
|
|
20241106,164500,2639283655,3575,3575,3575,3575,0
|
|
20241106,164400,2639283655,3575,3575,3575,3575,0
|
|
20241106,164300,2639283655,3575,3575,3575,3575,0
|
|
20241106,164200,2639283655,3575,3575,3575,3575,0
|
|
20241106,164100,2639283655,3575,3575,3575,3575,0
|
|
20241106,164000,2639283655,3575,3575,3575,3575,0
|
|
20241106,163900,2639283655,3575,3575,3575,3575,0
|
|
20241106,163800,2639283655,3575,3575,3575,3575,0
|
|
20241106,163700,2639283655,3575,3575,3575,3575,0
|
|
20241106,163600,2639283655,3575,3575,3575,3575,0
|
|
20241106,163500,2639283655,3575,3575,3575,3575,0
|
|
20241106,163400,2639283655,3575,3575,3575,3575,0
|
|
20241106,163300,2639283655,3575,3575,3575,3575,0
|
|
20241106,163200,2639283655,3575,3575,3575,3575,0
|
|
20241106,163100,2639283655,3575,3575,3575,3575,0
|
|
20241106,163000,2639283655,3575,3575,3575,3575,0
|
|
20241106,162900,2639283655,3575,3575,3575,3575,0
|
|
20241106,162800,2639283655,3575,3575,3575,3575,0
|
|
20241106,162700,2639283655,3575,3575,3575,3575,0
|
|
20241106,162600,2639283655,3575,3575,3575,3575,12774
|
|
20241106,162500,2639283655,3575,3575,3575,3575,0
|
|
20241106,162400,2639283655,3575,3575,3575,3575,0
|
|
20241106,162300,2639283655,3575,3575,3575,3575,0
|
|
20241106,162200,2639283655,3575,3575,3575,3575,0
|
|
20241106,162100,2639283655,3575,3575,3575,3575,0
|
|
20241106,162000,2639283655,3575,3575,3575,3575,0
|
|
20241106,161900,2639283655,3575,3575,3575,3575,0
|
|
20241106,161800,2639283655,3575,3575,3575,3575,0
|
|
20241106,161700,2639283655,3575,3575,3575,3575,0
|
|
20241106,161600,2639283655,3575,3575,3575,3575,0
|
|
20241106,161500,2639283655,3575,3575,3575,3575,0
|
|
20241106,161400,2639283655,3575,3575,3575,3575,0
|
|
20241106,161300,2639283655,3575,3575,3575,3575,0
|
|
20241106,161200,2639283655,3575,3575,3575,3575,0
|
|
20241106,161100,2639283655,3575,3575,3575,3575,0
|
|
20241106,161000,2639283655,3575,3575,3575,3575,0
|
|
20241106,160900,2639283655,3575,3575,3575,3575,0
|
|
20241106,160800,2639283655,3575,3575,3575,3575,0
|
|
20241106,160700,2639283655,3575,3575,3575,3575,0
|
|
20241106,160600,2639283655,3575,3575,3575,3575,0
|
|
20241106,160500,2639283655,3575,3575,3575,3575,0
|
|
20241106,160400,2639283655,3575,3575,3575,3575,0
|
|
20241106,160300,2639283655,3575,3575,3575,3575,0
|
|
20241106,160200,2639283655,3575,3575,3575,3575,0
|
|
20241106,160100,2639283655,3575,3575,3575,3575,0
|
|
20241106,160000,2639283655,3575,3575,3575,3575,0
|
|
20241106,155900,2639283655,3575,3575,3575,3575,0
|
|
20241106,155800,2639283655,3575,3575,3575,3575,0
|
|
20241106,155700,2639283655,3575,3575,3575,3575,0
|
|
20241106,155600,2639283655,3575,3575,3575,3575,12774
|
|
20241106,155500,2639283655,3575,3575,3575,3575,0
|
|
20241106,155400,2639283655,3575,3575,3575,3575,0
|
|
20241106,155300,2639283655,3575,3575,3575,3575,0
|
|
20241106,155200,2639283655,3575,3575,3575,3575,0
|
|
20241106,155100,2639283655,3575,3575,3575,3575,0
|
|
20241106,155000,2639283655,3575,3575,3575,3575,0
|
|
20241106,154900,2639283655,3575,3575,3575,3575,0
|
|
20241106,154800,2639283655,3575,3575,3575,3575,0
|
|
20241106,154700,2639283655,3575,3575,3575,3575,0
|
|
20241106,154600,2639283655,3575,3575,3575,3575,0
|
|
20241106,154500,2639283655,3575,3575,3575,3575,0
|
|
20241106,154400,2639283655,3575,3575,3575,3575,0
|
|
20241106,154300,2639283655,3575,3575,3575,3575,0
|
|
20241106,154200,2639283655,3575,3575,3575,3575,0
|
|
20241106,154100,2639283655,3575,3575,3575,3575,0
|
|
20241106,154000,2639283655,3575,3575,3575,3575,0
|
|
20241106,153900,2639283655,3575,3575,3575,3575,0
|
|
20241106,153800,2639283655,3575,3575,3575,3575,0
|
|
20241106,153700,2639283655,3575,3575,3575,3575,0
|
|
20241106,153600,2639283655,3575,3575,3575,3575,0
|
|
20241106,153500,2639283655,3575,3575,3575,3575,0
|
|
20241106,153400,2639283655,3575,3575,3575,3575,0
|
|
20241106,153300,2639283655,3575,3575,3575,3575,0
|
|
20241106,153200,2639283655,3575,3575,3575,3575,0
|
|
20241106,153100,2639283655,3575,3575,3575,3575,0
|
|
20241106,153000,2639283655,3575,3575,3575,3575,12774
|
|
20241106,152900,2593616605,3565,3565,3565,3565,0
|
|
20241106,152800,2593616605,3565,3565,3565,3565,0
|
|
20241106,152700,2593616605,3565,3565,3565,3565,0
|
|
20241106,152600,2593616605,3565,3565,3565,3565,0
|
|
20241106,152500,2593616605,3565,3565,3565,3565,0
|
|
20241106,152400,2593616605,3565,3565,3565,3565,0
|
|
20241106,152300,2593616605,3565,3565,3565,3565,0
|
|
20241106,152200,2593616605,3565,3565,3565,3565,0
|
|
20241106,152100,2593616605,3565,3565,3565,3565,0
|
|
20241106,152000,2593616605,3565,3565,3565,3565,0
|
|
20241106,151900,2593616605,3565,3565,3580,3555,4048
|
|
20241106,151800,2579188755,3565,3570,3575,3565,4863
|
|
20241106,151700,2561844900,3575,3575,3575,3575,941
|
|
20241106,151600,2558480825,3575,3575,3575,3570,607
|
|
20241106,151500,2556313115,3575,3565,3575,3565,1715
|
|
20241106,151400,2550190375,3565,3570,3580,3565,799
|
|
20241106,151300,2547337715,3580,3575,3580,3570,550
|
|
20241106,151200,2545373180,3575,3575,3575,3575,107
|
|
20241106,151100,2544990655,3570,3575,3575,3570,3770
|
|
20241106,151000,2531514180,3575,3580,3580,3575,1419
|
|
20241106,150900,2526440495,3585,3580,3585,3575,4270
|
|
20241106,150800,2511153605,3580,3585,3585,3580,449
|
|
20241106,150700,2509545505,3590,3580,3590,3575,2225
|
|
20241106,150600,2501578865,3580,3580,3580,3575,966
|
|
20241106,150500,2498123585,3575,3580,3580,3575,1879
|
|
20241106,150400,2491404540,3585,3575,3585,3575,1233
|
|
20241106,150300,2486993395,3575,3580,3580,3575,1396
|
|
20241106,150200,2481996455,3585,3575,3585,3575,1304
|
|
20241106,150100,2477325975,3580,3580,3580,3580,70
|
|
20241106,150000,2477075375,3585,3585,3585,3585,64
|
|
20241106,145900,2476845935,3585,3570,3585,3565,1725
|
|
20241106,145800,2470668160,3570,3570,3570,3570,397
|
|
20241106,145700,2469250870,3565,3565,3565,3565,1
|
|
20241106,145600,2469247305,3575,3570,3575,3565,1172
|
|
20241106,145500,2465067160,3570,3565,3570,3565,403
|
|
20241106,145400,2463630450,3560,3570,3570,3560,2829
|
|
20241106,145300,2453541700,3590,3565,3590,3565,4716
|
|
20241106,145200,2436630585,3570,3575,3575,3570,2248
|
|
20241106,145100,2428603140,3575,3580,3580,3575,2171
|
|
20241106,145000,2420839460,3580,3580,3580,3580,103
|
|
20241106,144900,2420470720,3585,3590,3590,3585,95
|
|
20241106,144800,2420129720,3565,3575,3575,3565,3616
|
|
20241106,144700,2407222465,3575,3575,3575,3575,1170
|
|
20241106,144600,2403039715,3580,3580,3580,3580,50
|
|
20241106,144500,2402860715,3580,3580,3580,3580,325
|
|
20241106,144400,2401697215,3580,3585,3585,3580,2055
|
|
20241106,144300,2394340300,3580,3590,3590,3580,1116
|
|
20241106,144200,2390339035,3590,3590,3590,3585,573
|
|
20241106,144100,2388284820,3590,3590,3590,3590,1201
|
|
20241106,144000,2383973230,3590,3595,3595,3590,808
|
|
20241106,143900,2381071600,3605,3595,3605,3595,152
|
|
20241106,143800,2380524750,3615,3595,3615,3595,3176
|
|
20241106,143700,2369098890,3595,3595,3595,3595,677
|
|
20241106,143600,2366665075,3595,3590,3595,3590,21
|
|
20241106,143500,2366589660,3595,3590,3595,3590,210
|
|
20241106,143400,2365835750,3590,3590,3595,3590,1959
|
|
20241106,143300,2358802725,3595,3595,3600,3595,1197
|
|
20241106,143200,2354498375,3600,3605,3605,3600,833
|
|
20241106,143100,2351499555,3605,3600,3610,3600,1507
|
|
20241106,143000,2346068315,3600,3600,3600,3600,70
|
|
20241106,142900,2345816315,3600,3600,3600,3600,625
|
|
20241106,142800,2343566315,3600,3610,3610,3600,17
|
|
20241106,142700,2343505050,3605,3600,3610,3595,2781
|
|
20241106,142600,2333483410,3595,3595,3595,3595,258
|
|
20241106,142500,2332555900,3585,3590,3590,3585,100
|
|
20241106,142400,2332197335,3585,3595,3595,3585,186
|
|
20241106,142300,2331529735,3595,3595,3595,3595,2
|
|
20241106,142200,2331522545,3595,3595,3595,3590,2541
|
|
20241106,142100,2322389945,3590,3590,3590,3590,577
|
|
20241106,142000,2320318515,3590,3595,3595,3590,1539
|
|
20241106,141900,2314793490,3590,3590,3590,3590,500
|
|
20241106,141800,2312998490,3590,3590,3590,3590,783
|
|
20241106,141700,2310187520,3590,3585,3590,3585,1126
|
|
20241106,141600,2306145680,3590,3590,3590,3590,395
|
|
20241106,141500,2304727630,3590,3585,3590,3585,361
|
|
20241106,141400,2303431765,3585,3585,3585,3580,1032
|
|
20241106,141300,2299732200,3585,3580,3585,3580,813
|
|
20241106,141200,2296819095,3580,3580,3580,3580,1000
|
|
20241106,141100,2293239095,3580,3580,3580,3580,500
|
|
20241106,141000,2291449095,3580,3580,3580,3580,3468
|
|
20241106,140900,2279033655,3580,3580,3580,3575,307
|
|
20241106,140800,2277935045,3575,3580,3580,3575,415
|
|
20241106,140700,2276451365,3580,3580,3580,3580,372
|
|
20241106,140600,2275119605,3575,3575,3575,3575,650
|
|
20241106,140500,2272795855,3575,3575,3575,3570,378
|
|
20241106,140400,2271444890,3575,3575,3575,3575,271
|
|
20241106,140300,2270476065,3575,3575,3575,3575,30
|
|
20241106,140200,2270368815,3585,3585,3585,3585,100
|
|
20241106,140100,2270010315,3570,3585,3585,3570,390
|
|
20241106,140000,2268616665,3585,3580,3585,3575,602
|
|
20241106,135900,2266462845,3585,3585,3585,3585,20
|
|
20241106,135800,2266391145,3575,3575,3575,3575,109
|
|
20241106,135700,2266001470,3575,3600,3600,3570,1034
|
|
20241106,135600,2262304535,3590,3590,3590,3590,29
|
|
20241106,135500,2262200425,3590,3600,3600,3590,4206
|
|
20241106,135400,2247100160,3600,3600,3600,3590,592
|
|
20241106,135300,2244972210,3600,3600,3605,3600,2155
|
|
20241106,135200,2237213025,3595,3590,3595,3590,774
|
|
20241106,135100,2234430715,3590,3590,3590,3590,868
|
|
20241106,135000,2231314595,3585,3580,3585,3575,745
|
|
20241106,134900,2228648210,3575,3580,3580,3575,577
|
|
20241106,134800,2226585050,3575,3575,3580,3575,1235
|
|
20241106,134700,2222168230,3580,3580,3580,3580,10
|
|
20241106,134600,2222132430,3580,3575,3580,3575,487
|
|
20241106,134500,2220391270,3575,3575,3575,3575,0
|
|
20241106,134400,2220391270,3575,3575,3575,3570,206
|
|
20241106,134300,2219655820,3575,3575,3575,3575,232
|
|
20241106,134200,2218826420,3580,3585,3585,3580,304
|
|
20241106,134100,2217737850,3585,3585,3585,3585,14
|
|
20241106,134000,2217687660,3565,3565,3565,3565,4
|
|
20241106,133900,2217673400,3555,3580,3580,3555,397
|
|
20241106,133800,2216257925,3580,3580,3580,3570,637
|
|
20241106,133700,2213981255,3575,3575,3575,3575,1
|
|
20241106,133600,2213977680,3580,3575,3580,3575,679
|
|
20241106,133500,2211548765,3570,3570,3570,3570,1305
|
|
20241106,133400,2206889915,3570,3575,3575,3570,179
|
|
20241106,133300,2206250490,3575,3580,3580,3575,504
|
|
20241106,133200,2204446675,3580,3585,3595,3580,1811
|
|
20241106,133100,2197945550,3580,3560,3580,3560,1618
|
|
20241106,133000,2192174465,3555,3550,3560,3550,134
|
|
20241106,132900,2191698205,3560,3565,3565,3560,919
|
|
20241106,132800,2188426515,3565,3560,3565,3550,51
|
|
20241106,132700,2188244810,3550,3555,3565,3550,375
|
|
20241106,132600,2186912430,3550,3550,3550,3545,441
|
|
20241106,132500,2185348080,3545,3555,3555,3535,1800
|
|
20241106,132400,2178970825,3550,3560,3560,3550,92
|
|
20241106,132300,2178644205,3555,3560,3560,3555,1169
|
|
20241106,132200,2174483070,3560,3560,3560,3560,0
|
|
20241106,132100,2174483070,3560,3550,3560,3550,111
|
|
20241106,132000,2174087930,3545,3565,3565,3545,408
|
|
20241106,131900,2172639575,3565,3560,3565,3560,56
|
|
20241106,131800,2172440085,3560,3575,3575,3560,227
|
|
20241106,131700,2171630410,3575,3575,3575,3575,2
|
|
20241106,131600,2171623260,3575,3580,3580,3575,586
|
|
20241106,131500,2169526330,3580,3575,3580,3575,1149
|
|
20241106,131400,2165413410,3575,3565,3575,3565,2970
|
|
20241106,131300,2154817930,3565,3550,3565,3550,1186
|
|
20241106,131200,2150601535,3550,3530,3550,3530,4807
|
|
20241106,131100,2133620175,3530,3545,3545,3530,6283
|
|
20241106,131000,2111400660,3565,3565,3565,3540,4511
|
|
20241106,130900,2095386720,3565,3555,3570,3555,302
|
|
20241106,130800,2094311590,3555,3560,3560,3550,4154
|
|
20241106,130700,2079551350,3560,3560,3560,3560,519
|
|
20241106,130600,2077703710,3570,3555,3570,3555,6317
|
|
20241106,130500,2055213965,3555,3560,3565,3555,2920
|
|
20241106,130400,2044822435,3565,3565,3565,3565,3350
|
|
20241106,130300,2032879685,3565,3565,3570,3565,609
|
|
20241106,130200,2030706545,3565,3575,3575,3565,1291
|
|
20241106,130100,2026098555,3575,3585,3585,3575,76
|
|
20241106,130000,2025826795,3580,3580,3580,3580,1
|
|
20241106,125900,2025823215,3590,3585,3590,3585,745
|
|
20241106,125800,2023151300,3580,3570,3585,3565,420
|
|
20241106,125700,2021650905,3560,3590,3590,3560,1997
|
|
20241106,125600,2014519910,3590,3575,3590,3575,1379
|
|
20241106,125500,2009589550,3575,3575,3585,3575,696
|
|
20241106,125400,2007100605,3575,3575,3575,3575,916
|
|
20241106,125300,2003825905,3575,3580,3580,3575,3360
|
|
20241106,125200,1991802145,3580,3585,3590,3580,1167
|
|
20241106,125100,1987619610,3585,3565,3585,3565,729
|
|
20241106,125000,1985012765,3565,3570,3570,3565,1329
|
|
20241106,124900,1980274500,3565,3575,3575,3565,3710
|
|
20241106,124800,1967044205,3570,3570,3570,3570,216
|
|
20241106,124700,1966273085,3570,3570,3570,3570,630
|
|
20241106,124600,1964023985,3570,3600,3600,3570,6050
|
|
20241106,124500,1942342600,3600,3600,3605,3600,1083
|
|
20241106,124400,1938441415,3600,3610,3610,3595,1886
|
|
20241106,124300,1931654565,3600,3590,3600,3590,990
|
|
20241106,124200,1928097625,3580,3580,3580,3560,650
|
|
20241106,124100,1925771120,3560,3565,3565,3560,3284
|
|
20241106,124000,1914072280,3565,3565,3585,3555,10734
|
|
20241106,123900,1875754410,3560,3550,3590,3550,6903
|
|
20241106,123800,1851050390,3550,3570,3570,3550,4995
|
|
20241106,123700,1833265760,3575,3570,3580,3550,11997
|
|
20241106,123600,1790507950,3570,3590,3590,3555,3039
|
|
20241106,123500,1779686435,3585,3595,3595,3560,10721
|
|
20241106,123400,1741300140,3595,3595,3600,3595,4687
|
|
20241106,123300,1724449660,3595,3600,3600,3595,1422
|
|
20241106,123200,1719334040,3605,3620,3620,3595,20933
|
|
20241106,123100,1643850270,3620,3625,3625,3620,6557
|
|
20241106,123000,1620106775,3625,3625,3625,3625,9
|
|
20241106,122900,1620074150,3640,3640,3640,3640,60
|
|
20241106,122800,1619855750,3640,3630,3640,3620,1891
|
|
20241106,122700,1612996550,3635,3635,3635,3635,47
|
|
20241106,122600,1612825705,3640,3625,3640,3625,498
|
|
20241106,122500,1611020410,3625,3640,3640,3625,1888
|
|
20241106,122400,1604167470,3640,3630,3640,3630,693
|
|
20241106,122300,1601651350,3635,3640,3640,3635,423
|
|
20241106,122200,1600112925,3620,3620,3620,3620,0
|
|
20241106,122100,1600112925,3620,3620,3620,3620,200
|
|
20241106,122000,1599388925,3620,3635,3635,3620,10069
|
|
20241106,121900,1562925470,3630,3635,3635,3630,1363
|
|
20241106,121800,1557977480,3630,3635,3635,3630,304
|
|
20241106,121700,1556873195,3635,3635,3640,3635,21
|
|
20241106,121600,1556796815,3640,3650,3650,3640,911
|
|
20241106,121500,1553475775,3640,3640,3640,3640,100
|
|
20241106,121400,1553111775,3650,3655,3655,3650,533
|
|
20241106,121300,1551166295,3655,3655,3655,3655,330
|
|
20241106,121200,1549960145,3655,3635,3655,3635,1040
|
|
20241106,121100,1546178865,3630,3635,3635,3630,349
|
|
20241106,121000,1544911795,3630,3645,3645,3625,1658
|
|
20241106,120900,1538892525,3630,3645,3645,3630,105
|
|
20241106,120800,1538511280,3635,3635,3635,3635,583
|
|
20241106,120700,1536392075,3655,3655,3655,3655,3
|
|
20241106,120600,1536381110,3630,3635,3635,3630,1335
|
|
20241106,120500,1531531645,3655,3635,3655,3630,1516
|
|
20241106,120400,1526025640,3635,3640,3640,3635,573
|
|
20241106,120300,1523942480,3640,3645,3660,3635,173
|
|
20241106,120200,1523312740,3645,3655,3660,3645,1334
|
|
20241106,120100,1518446895,3655,3670,3670,3655,540
|
|
20241106,120000,1516465505,3670,3665,3670,3660,118
|
|
20241106,115900,1516033075,3665,3665,3665,3665,1166
|
|
20241106,115800,1511759685,3665,3670,3670,3665,27
|
|
20241106,115700,1511660635,3670,3670,3670,3670,7
|
|
20241106,115600,1511634945,3665,3665,3665,3665,500
|
|
20241106,115500,1509802445,3665,3670,3670,3665,617
|
|
20241106,115400,1507538550,3675,3655,3675,3645,2321
|
|
20241106,115300,1499036685,3655,3665,3665,3620,2710
|
|
20241106,115200,1489181895,3660,3660,3660,3660,335
|
|
20241106,115100,1487955795,3665,3670,3675,3665,12
|
|
20241106,115000,1487911800,3675,3670,3675,3670,7
|
|
20241106,114900,1487886080,3680,3680,3685,3660,4635
|
|
20241106,114800,1470848920,3685,3680,3690,3680,398
|
|
20241106,114700,1469383650,3680,3685,3690,3680,548
|
|
20241106,114600,1467364430,3695,3685,3695,3675,1460
|
|
20241106,114500,1461984885,3685,3675,3690,3675,2969
|
|
20241106,114400,1451057415,3670,3670,3670,3670,250
|
|
20241106,114300,1450139915,3670,3670,3670,3670,594
|
|
20241106,114200,1447959935,3660,3660,3660,3640,708
|
|
20241106,114100,1445368755,3660,3645,3670,3645,231
|
|
20241106,114000,1444523320,3645,3640,3645,3635,1461
|
|
20241106,113900,1439201965,3635,3640,3640,3635,51
|
|
20241106,113800,1439016555,3645,3640,3645,3640,1680
|
|
20241106,113700,1432901090,3640,3640,3640,3635,482
|
|
20241106,113600,1431148160,3640,3630,3640,3620,2061
|
|
20241106,113500,1423675940,3640,3640,3640,3620,3622
|
|
20241106,113400,1410534885,3645,3645,3645,3630,1389
|
|
20241106,113300,1405481360,3640,3645,3645,3640,524
|
|
20241106,113200,1403571860,3645,3645,3645,3640,403
|
|
20241106,113100,1402102930,3645,3645,3645,3645,94
|
|
20241106,113000,1401760300,3645,3645,3645,3640,1680
|
|
20241106,112900,1395639470,3645,3645,3645,3640,3506
|
|
20241106,112800,1382861380,3645,3660,3660,3645,1904
|
|
20241106,112700,1375914170,3660,3655,3660,3655,201
|
|
20241106,112600,1375179510,3660,3660,3660,3660,0
|
|
20241106,112500,1375179510,3660,3655,3660,3650,76
|
|
20241106,112400,1374901945,3655,3655,3655,3650,1739
|
|
20241106,112300,1368551220,3660,3665,3665,3660,945
|
|
20241106,112200,1365092390,3670,3670,3670,3670,6
|
|
20241106,112100,1365070370,3665,3670,3670,3665,1180
|
|
20241106,112000,1360745645,3685,3685,3685,3685,0
|
|
20241106,111900,1360745645,3685,3660,3685,3650,4179
|
|
20241106,111800,1345471105,3660,3685,3685,3660,2660
|
|
20241106,111700,1335709825,3680,3680,3680,3680,1961
|
|
20241106,111600,1328493345,3680,3690,3690,3680,803
|
|
20241106,111500,1325537340,3685,3685,3690,3680,55
|
|
20241106,111400,1325334655,3690,3685,3690,3685,794
|
|
20241106,111300,1322405730,3685,3685,3685,3685,125
|
|
20241106,111200,1321945105,3685,3680,3685,3680,128
|
|
20241106,111100,1321474060,3680,3675,3680,3675,251
|
|
20241106,111000,1320550440,3675,3675,3675,3675,87
|
|
20241106,110900,1320230715,3675,3670,3675,3670,188
|
|
20241106,110800,1319540235,3670,3670,3675,3670,734
|
|
20241106,110700,1316844905,3670,3660,3670,3660,56
|
|
20241106,110600,1316639395,3660,3670,3675,3660,133
|
|
20241106,110500,1316151115,3665,3665,3670,3665,199
|
|
20241106,110400,1315421745,3660,3665,3665,3660,123
|
|
20241106,110300,1314971040,3665,3670,3670,3665,643
|
|
20241106,110200,1312614040,3670,3670,3670,3670,76
|
|
20241106,110100,1312335120,3670,3670,3670,3670,228
|
|
20241106,110000,1311498360,3670,3675,3675,3670,13
|
|
20241106,105900,1311450635,3675,3675,3675,3675,7
|
|
20241106,105800,1311424910,3675,3675,3675,3675,13
|
|
20241106,105700,1311377135,3650,3665,3675,3650,2315
|
|
20241106,105600,1302911675,3670,3670,3670,3665,346
|
|
20241106,105500,1301643375,3670,3670,3670,3670,50
|
|
20241106,105400,1301459875,3670,3665,3670,3665,216
|
|
20241106,105300,1300668230,3670,3665,3670,3665,30
|
|
20241106,105200,1300558205,3665,3675,3675,3665,1030
|
|
20241106,105100,1296778170,3675,3675,3675,3675,261
|
|
20241106,105000,1295818995,3675,3675,3675,3675,495
|
|
20241106,104900,1293999870,3680,3680,3680,3680,139
|
|
20241106,104800,1293488350,3675,3675,3680,3675,415
|
|
20241106,104700,1291961180,3670,3675,3675,3670,135
|
|
20241106,104600,1291465220,3670,3670,3670,3670,376
|
|
20241106,104500,1290085300,3665,3670,3670,3665,418
|
|
20241106,104400,1288553035,3670,3665,3670,3665,700
|
|
20241106,104300,1285987510,3665,3665,3665,3665,32
|
|
20241106,104200,1285870230,3665,3655,3665,3655,693
|
|
20241106,104100,1283334165,3655,3660,3660,3650,4633
|
|
20241106,104000,1266404095,3655,3645,3655,3645,4261
|
|
20241106,103900,1250838150,3645,3660,3660,3645,6102
|
|
20241106,103800,1228563460,3660,3660,3670,3655,981
|
|
20241106,103700,1224973855,3670,3675,3675,3660,109
|
|
20241106,103600,1224574790,3665,3685,3685,3665,2428
|
|
20241106,103500,1215673570,3690,3665,3690,3665,575
|
|
20241106,103400,1213562290,3665,3670,3670,3650,9398
|
|
20241106,103300,1179136250,3675,3680,3680,3675,1962
|
|
20241106,103200,1171921825,3680,3675,3680,3675,1377
|
|
20241106,103100,1166854470,3675,3680,3680,3675,264
|
|
20241106,103000,1165883450,3680,3675,3680,3670,956
|
|
20241106,102900,1162370715,3675,3670,3680,3665,3749
|
|
20241106,102800,1148614605,3670,3680,3685,3665,7599
|
|
20241106,102700,1120700740,3680,3685,3685,3680,2346
|
|
20241106,102600,1112061455,3685,3685,3685,3685,100
|
|
20241106,102500,1111692955,3685,3685,3690,3680,2310
|
|
20241106,102400,1103180410,3685,3690,3690,3685,1394
|
|
20241106,102300,1098039315,3690,3690,3690,3685,3529
|
|
20241106,102200,1085030600,3690,3690,3690,3690,2487
|
|
20241106,102100,1075853570,3695,3710,3710,3695,6505
|
|
20241106,102000,1051790420,3715,3715,3715,3715,1214
|
|
20241106,101900,1047280410,3715,3705,3715,3700,1061
|
|
20241106,101800,1043347900,3710,3705,3710,3705,2792
|
|
20241106,101700,1032990285,3705,3705,3705,3705,1061
|
|
20241106,101600,1029059280,3705,3710,3715,3705,108
|
|
20241106,101500,1028658635,3705,3710,3710,3700,2803
|
|
20241106,101400,1018274740,3705,3715,3715,3705,3548
|
|
20241106,101300,1005107540,3720,3725,3725,3720,449
|
|
20241106,101200,1003436755,3725,3720,3725,3720,64
|
|
20241106,101100,1003198615,3725,3715,3725,3715,109
|
|
20241106,101000,1002792690,3715,3725,3725,3715,2891
|
|
20241106,100900,992040795,3725,3725,3725,3725,61
|
|
20241106,100800,991813570,3725,3725,3725,3720,1495
|
|
20241106,100700,986245625,3725,3730,3730,3720,447
|
|
20241106,100600,984579915,3720,3730,3730,3720,1405
|
|
20241106,100500,979346130,3730,3740,3740,3730,522
|
|
20241106,100400,977396450,3725,3720,3725,3720,1032
|
|
20241106,100300,973557355,3715,3715,3715,3715,52
|
|
20241106,100200,973364175,3715,3710,3715,3710,364
|
|
20241106,100100,972012235,3710,3710,3710,3710,590
|
|
20241106,100000,969823335,3700,3705,3705,3700,1303
|
|
20241106,095900,964996030,3705,3715,3720,3705,2596
|
|
20241106,095800,955369810,3720,3710,3720,3710,99
|
|
20241106,095700,955001970,3710,3710,3710,3705,1706
|
|
20241106,095600,948672765,3710,3720,3720,3710,799
|
|
20241106,095500,945701495,3720,3715,3720,3710,1976
|
|
20241106,095400,938364180,3720,3745,3745,3720,3132
|
|
20241106,095300,926684715,3745,3740,3745,3730,939
|
|
20241106,095200,923173065,3740,3740,3745,3735,1178
|
|
20241106,095100,918771795,3740,3740,3740,3740,1212
|
|
20241106,095000,914238915,3730,3735,3735,3725,3162
|
|
20241106,094900,902443195,3730,3740,3740,3730,3537
|
|
20241106,094800,889231120,3730,3770,3770,3730,8534
|
|
20241106,094700,857332725,3755,3755,3770,3750,991
|
|
20241106,094600,853608770,3755,3755,3775,3750,1400
|
|
20241106,094500,848351825,3755,3775,3775,3755,8467
|
|
20241106,094400,816470815,3775,3780,3785,3775,363
|
|
20241106,094300,815099805,3785,3775,3785,3775,1127
|
|
20241106,094200,810842205,3775,3780,3780,3775,620
|
|
20241106,094100,808499010,3780,3780,3780,3775,3525
|
|
20241106,094000,795181520,3780,3785,3785,3775,2132
|
|
20241106,093900,787124045,3785,3785,3785,3785,942
|
|
20241106,093800,783558575,3795,3785,3795,3785,622
|
|
20241106,093700,781203295,3795,3790,3795,3785,4062
|
|
20241106,093600,765804890,3795,3790,3795,3790,599
|
|
20241106,093500,763534495,3795,3805,3810,3790,2991
|
|
20241106,093400,752173070,3805,3810,3810,3795,4520
|
|
20241106,093300,734979880,3815,3830,3830,3815,3979
|
|
20241106,093200,719768560,3830,3830,3830,3830,461
|
|
20241106,093100,718002930,3830,3830,3830,3825,961
|
|
20241106,093000,714324670,3825,3825,3825,3825,559
|
|
20241106,092900,712186495,3825,3825,3830,3815,5461
|
|
20241106,092800,691288955,3825,3820,3825,3820,923
|
|
20241106,092700,687759530,3820,3820,3820,3820,1355
|
|
20241106,092600,682583430,3820,3815,3825,3815,2339
|
|
20241106,092500,673639430,3825,3830,3830,3820,3561
|
|
20241106,092400,660006310,3830,3820,3830,3815,4027
|
|
20241106,092300,644608420,3820,3820,3825,3815,2127
|
|
20241106,092200,636482800,3825,3830,3830,3815,1024
|
|
20241106,092100,632574970,3830,3805,3830,3805,4342
|
|
20241106,092000,615994650,3810,3820,3825,3805,859
|
|
20241106,091900,612713960,3795,3800,3820,3795,6959
|
|
20241106,091800,586168910,3800,3780,3800,3780,988
|
|
20241106,091700,582421065,3780,3800,3800,3780,6470
|
|
20241106,091600,557893525,3800,3805,3805,3800,1491
|
|
20241106,091500,552227460,3800,3800,3810,3800,1112
|
|
20241106,091400,547999010,3820,3800,3820,3800,3081
|
|
20241106,091300,536257390,3800,3800,3815,3790,2107
|
|
20241106,091200,528247040,3800,3815,3815,3790,5041
|
|
20241106,091100,509098135,3815,3800,3815,3785,4135
|
|
20241106,091000,493380025,3800,3795,3800,3790,6756
|
|
20241106,090900,467743365,3795,3805,3810,3785,9203
|
|
20241106,090800,432798660,3805,3845,3855,3795,14863
|
|
20241106,090700,375951850,3850,3805,3855,3805,21575
|
|
20241106,090600,293265315,3805,3775,3815,3775,12469
|
|
20241106,090500,245935660,3770,3790,3795,3765,14058
|
|
20241106,090400,192767165,3790,3765,3790,3760,7051
|
|
20241106,090300,166181795,3770,3760,3770,3750,4597
|
|
20241106,090200,148882115,3760,3735,3770,3735,16645
|
|
20241106,090100,86415655,3735,3730,3740,3720,6246
|
|
20241106,090000,63088605,3720,3720,3735,3710,16963
|