748 lines
37 KiB
CSV
748 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,212500,3028033500,3560,3560,3560,3560,17009
|
|
20241107,212400,3028033500,3560,3560,3560,3560,0
|
|
20241107,212300,3028033500,3560,3560,3560,3560,0
|
|
20241107,212200,3028033500,3560,3560,3560,3560,0
|
|
20241107,212100,3028033500,3560,3560,3560,3560,0
|
|
20241107,212000,3028033500,3560,3560,3560,3560,0
|
|
20241107,211900,3028033500,3560,3560,3560,3560,0
|
|
20241107,211800,3028033500,3560,3560,3560,3560,0
|
|
20241107,211700,3028033500,3560,3560,3560,3560,0
|
|
20241107,211600,3028033500,3560,3560,3560,3560,0
|
|
20241107,211500,3028033500,3560,3560,3560,3560,0
|
|
20241107,211400,3028033500,3560,3560,3560,3560,0
|
|
20241107,211300,3028033500,3560,3560,3560,3560,0
|
|
20241107,211200,3028033500,3560,3560,3560,3560,0
|
|
20241107,211100,3028033500,3560,3560,3560,3560,0
|
|
20241107,211000,3028033500,3560,3560,3560,3560,0
|
|
20241107,210900,3028033500,3560,3560,3560,3560,0
|
|
20241107,210800,3028033500,3560,3560,3560,3560,0
|
|
20241107,210700,3028033500,3560,3560,3560,3560,0
|
|
20241107,210600,3028033500,3560,3560,3560,3560,0
|
|
20241107,210500,3028033500,3560,3560,3560,3560,0
|
|
20241107,210400,3028033500,3560,3560,3560,3560,0
|
|
20241107,210300,3028033500,3560,3560,3560,3560,0
|
|
20241107,210200,3028033500,3560,3560,3560,3560,0
|
|
20241107,210100,3028033500,3560,3560,3560,3560,0
|
|
20241107,210000,3028033500,3560,3560,3560,3560,0
|
|
20241107,205900,3028033500,3560,3560,3560,3560,0
|
|
20241107,205800,3028033500,3560,3560,3560,3560,0
|
|
20241107,205700,3028033500,3560,3560,3560,3560,0
|
|
20241107,205600,3028033500,3560,3560,3560,3560,0
|
|
20241107,205500,3028033500,3560,3560,3560,3560,17009
|
|
20241107,205400,3028033500,3560,3560,3560,3560,0
|
|
20241107,205300,3028033500,3560,3560,3560,3560,0
|
|
20241107,205200,3028033500,3560,3560,3560,3560,0
|
|
20241107,205100,3028033500,3560,3560,3560,3560,0
|
|
20241107,205000,3028033500,3560,3560,3560,3560,0
|
|
20241107,204900,3028033500,3560,3560,3560,3560,0
|
|
20241107,204800,3028033500,3560,3560,3560,3560,0
|
|
20241107,204700,3028033500,3560,3560,3560,3560,0
|
|
20241107,204600,3028033500,3560,3560,3560,3560,0
|
|
20241107,204500,3028033500,3560,3560,3560,3560,0
|
|
20241107,204400,3028033500,3560,3560,3560,3560,0
|
|
20241107,204300,3028033500,3560,3560,3560,3560,0
|
|
20241107,204200,3028033500,3560,3560,3560,3560,0
|
|
20241107,204100,3028033500,3560,3560,3560,3560,0
|
|
20241107,204000,3028033500,3560,3560,3560,3560,0
|
|
20241107,203900,3028033500,3560,3560,3560,3560,0
|
|
20241107,203800,3028033500,3560,3560,3560,3560,0
|
|
20241107,203700,3028033500,3560,3560,3560,3560,0
|
|
20241107,203600,3028033500,3560,3560,3560,3560,0
|
|
20241107,203500,3028033500,3560,3560,3560,3560,0
|
|
20241107,203400,3028033500,3560,3560,3560,3560,0
|
|
20241107,203300,3028033500,3560,3560,3560,3560,0
|
|
20241107,203200,3028033500,3560,3560,3560,3560,0
|
|
20241107,203100,3028033500,3560,3560,3560,3560,0
|
|
20241107,203000,3028033500,3560,3560,3560,3560,0
|
|
20241107,202900,3028033500,3560,3560,3560,3560,0
|
|
20241107,202800,3028033500,3560,3560,3560,3560,0
|
|
20241107,202700,3028033500,3560,3560,3560,3560,0
|
|
20241107,202600,3028033500,3560,3560,3560,3560,0
|
|
20241107,202500,3028033500,3560,3560,3560,3560,17009
|
|
20241107,202400,3028033500,3560,3560,3560,3560,0
|
|
20241107,202300,3028033500,3560,3560,3560,3560,0
|
|
20241107,202200,3028033500,3560,3560,3560,3560,0
|
|
20241107,202100,3028033500,3560,3560,3560,3560,0
|
|
20241107,202000,3028033500,3560,3560,3560,3560,0
|
|
20241107,201900,3028033500,3560,3560,3560,3560,0
|
|
20241107,201800,3028033500,3560,3560,3560,3560,0
|
|
20241107,201700,3028033500,3560,3560,3560,3560,0
|
|
20241107,201600,3028033500,3560,3560,3560,3560,0
|
|
20241107,201500,3028033500,3560,3560,3560,3560,0
|
|
20241107,201400,3028033500,3560,3560,3560,3560,0
|
|
20241107,201300,3028033500,3560,3560,3560,3560,0
|
|
20241107,201200,3028033500,3560,3560,3560,3560,0
|
|
20241107,201100,3028033500,3560,3560,3560,3560,0
|
|
20241107,201000,3028033500,3560,3560,3560,3560,0
|
|
20241107,200900,3028033500,3560,3560,3560,3560,0
|
|
20241107,200800,3028033500,3560,3560,3560,3560,0
|
|
20241107,200700,3028033500,3560,3560,3560,3560,0
|
|
20241107,200600,3028033500,3560,3560,3560,3560,0
|
|
20241107,200500,3028033500,3560,3560,3560,3560,0
|
|
20241107,200400,3028033500,3560,3560,3560,3560,0
|
|
20241107,200300,3028033500,3560,3560,3560,3560,0
|
|
20241107,200200,3028033500,3560,3560,3560,3560,0
|
|
20241107,200100,3028033500,3560,3560,3560,3560,0
|
|
20241107,200000,3028033500,3560,3560,3560,3560,0
|
|
20241107,195900,3028033500,3560,3560,3560,3560,0
|
|
20241107,195800,3028033500,3560,3560,3560,3560,0
|
|
20241107,195700,3028033500,3560,3560,3560,3560,0
|
|
20241107,195600,3028033500,3560,3560,3560,3560,0
|
|
20241107,195500,3028033500,3560,3560,3560,3560,17009
|
|
20241107,195400,3028033500,3560,3560,3560,3560,0
|
|
20241107,195300,3028033500,3560,3560,3560,3560,0
|
|
20241107,195200,3028033500,3560,3560,3560,3560,0
|
|
20241107,195100,3028033500,3560,3560,3560,3560,0
|
|
20241107,195000,3028033500,3560,3560,3560,3560,0
|
|
20241107,194900,3028033500,3560,3560,3560,3560,0
|
|
20241107,194800,3028033500,3560,3560,3560,3560,0
|
|
20241107,194700,3028033500,3560,3560,3560,3560,0
|
|
20241107,194600,3028033500,3560,3560,3560,3560,0
|
|
20241107,194500,3028033500,3560,3560,3560,3560,0
|
|
20241107,194400,3028033500,3560,3560,3560,3560,0
|
|
20241107,194300,3028033500,3560,3560,3560,3560,0
|
|
20241107,194200,3028033500,3560,3560,3560,3560,0
|
|
20241107,194100,3028033500,3560,3560,3560,3560,0
|
|
20241107,194000,3028033500,3560,3560,3560,3560,0
|
|
20241107,193900,3028033500,3560,3560,3560,3560,0
|
|
20241107,193800,3028033500,3560,3560,3560,3560,0
|
|
20241107,193700,3028033500,3560,3560,3560,3560,0
|
|
20241107,193600,3028033500,3560,3560,3560,3560,0
|
|
20241107,193500,3028033500,3560,3560,3560,3560,0
|
|
20241107,193400,3028033500,3560,3560,3560,3560,0
|
|
20241107,193300,3028033500,3560,3560,3560,3560,0
|
|
20241107,193200,3028033500,3560,3560,3560,3560,0
|
|
20241107,193100,3028033500,3560,3560,3560,3560,0
|
|
20241107,193000,3028033500,3560,3560,3560,3560,0
|
|
20241107,192900,3028033500,3560,3560,3560,3560,0
|
|
20241107,192800,3028033500,3560,3560,3560,3560,0
|
|
20241107,192700,3028033500,3560,3560,3560,3560,0
|
|
20241107,192600,3028033500,3560,3560,3560,3560,0
|
|
20241107,192500,3028033500,3560,3560,3560,3560,17009
|
|
20241107,192400,3028033500,3560,3560,3560,3560,0
|
|
20241107,192300,3028033500,3560,3560,3560,3560,0
|
|
20241107,192200,3028033500,3560,3560,3560,3560,0
|
|
20241107,192100,3028033500,3560,3560,3560,3560,0
|
|
20241107,192000,3028033500,3560,3560,3560,3560,0
|
|
20241107,191900,3028033500,3560,3560,3560,3560,0
|
|
20241107,191800,3028033500,3560,3560,3560,3560,0
|
|
20241107,191700,3028033500,3560,3560,3560,3560,0
|
|
20241107,191600,3028033500,3560,3560,3560,3560,0
|
|
20241107,191500,3028033500,3560,3560,3560,3560,0
|
|
20241107,191400,3028033500,3560,3560,3560,3560,0
|
|
20241107,191300,3028033500,3560,3560,3560,3560,0
|
|
20241107,191200,3028033500,3560,3560,3560,3560,0
|
|
20241107,191100,3028033500,3560,3560,3560,3560,0
|
|
20241107,191000,3028033500,3560,3560,3560,3560,0
|
|
20241107,190900,3028033500,3560,3560,3560,3560,0
|
|
20241107,190800,3028033500,3560,3560,3560,3560,0
|
|
20241107,190700,3028033500,3560,3560,3560,3560,0
|
|
20241107,190600,3028033500,3560,3560,3560,3560,0
|
|
20241107,190500,3028033500,3560,3560,3560,3560,0
|
|
20241107,190400,3028033500,3560,3560,3560,3560,0
|
|
20241107,190300,3028033500,3560,3560,3560,3560,0
|
|
20241107,190200,3028033500,3560,3560,3560,3560,0
|
|
20241107,190100,3028033500,3560,3560,3560,3560,0
|
|
20241107,190000,3028033500,3560,3560,3560,3560,0
|
|
20241107,185900,3028033500,3560,3560,3560,3560,0
|
|
20241107,185800,3028033500,3560,3560,3560,3560,0
|
|
20241107,185700,3028033500,3560,3560,3560,3560,0
|
|
20241107,185600,3028033500,3560,3560,3560,3560,0
|
|
20241107,185500,3028033500,3560,3560,3560,3560,17009
|
|
20241107,185400,3028033500,3560,3560,3560,3560,0
|
|
20241107,185300,3028033500,3560,3560,3560,3560,0
|
|
20241107,185200,3028033500,3560,3560,3560,3560,0
|
|
20241107,185100,3028033500,3560,3560,3560,3560,0
|
|
20241107,185000,3028033500,3560,3560,3560,3560,0
|
|
20241107,184900,3028033500,3560,3560,3560,3560,0
|
|
20241107,184800,3028033500,3560,3560,3560,3560,0
|
|
20241107,184700,3028033500,3560,3560,3560,3560,0
|
|
20241107,184600,3028033500,3560,3560,3560,3560,0
|
|
20241107,184500,3028033500,3560,3560,3560,3560,0
|
|
20241107,184400,3028033500,3560,3560,3560,3560,0
|
|
20241107,184300,3028033500,3560,3560,3560,3560,0
|
|
20241107,184200,3028033500,3560,3560,3560,3560,0
|
|
20241107,184100,3028033500,3560,3560,3560,3560,0
|
|
20241107,184000,3028033500,3560,3560,3560,3560,0
|
|
20241107,183900,3028033500,3560,3560,3560,3560,0
|
|
20241107,183800,3028033500,3560,3560,3560,3560,0
|
|
20241107,183700,3028033500,3560,3560,3560,3560,0
|
|
20241107,183600,3028033500,3560,3560,3560,3560,0
|
|
20241107,183500,3028033500,3560,3560,3560,3560,0
|
|
20241107,183400,3028033500,3560,3560,3560,3560,0
|
|
20241107,183300,3028033500,3560,3560,3560,3560,0
|
|
20241107,183200,3028033500,3560,3560,3560,3560,0
|
|
20241107,183100,3028033500,3560,3560,3560,3560,0
|
|
20241107,183000,3028033500,3560,3560,3560,3560,0
|
|
20241107,182900,3028033500,3560,3560,3560,3560,0
|
|
20241107,182800,3028033500,3560,3560,3560,3560,0
|
|
20241107,182700,3028033500,3560,3560,3560,3560,0
|
|
20241107,182600,3028033500,3560,3560,3560,3560,0
|
|
20241107,182500,3028033500,3560,3560,3560,3560,17009
|
|
20241107,182400,3028033500,3560,3560,3560,3560,0
|
|
20241107,182300,3028033500,3560,3560,3560,3560,0
|
|
20241107,182200,3028033500,3560,3560,3560,3560,0
|
|
20241107,182100,3028033500,3560,3560,3560,3560,0
|
|
20241107,182000,3028033500,3560,3560,3560,3560,0
|
|
20241107,181900,3028033500,3560,3560,3560,3560,0
|
|
20241107,181800,3028033500,3560,3560,3560,3560,0
|
|
20241107,181700,3028033500,3560,3560,3560,3560,0
|
|
20241107,181600,3028033500,3560,3560,3560,3560,0
|
|
20241107,181500,3028033500,3560,3560,3560,3560,0
|
|
20241107,181400,3028033500,3560,3560,3560,3560,0
|
|
20241107,181300,3028033500,3560,3560,3560,3560,0
|
|
20241107,181200,3028033500,3560,3560,3560,3560,0
|
|
20241107,181100,3028033500,3560,3560,3560,3560,0
|
|
20241107,181000,3028033500,3560,3560,3560,3560,0
|
|
20241107,180900,3028033500,3560,3560,3560,3560,0
|
|
20241107,180800,3028033500,3560,3560,3560,3560,0
|
|
20241107,180700,3028033500,3560,3560,3560,3560,0
|
|
20241107,180600,3028033500,3560,3560,3560,3560,0
|
|
20241107,180500,3028033500,3560,3560,3560,3560,0
|
|
20241107,180400,3028033500,3560,3560,3560,3560,0
|
|
20241107,180300,3028033500,3560,3560,3560,3560,0
|
|
20241107,180200,3028033500,3560,3560,3560,3560,0
|
|
20241107,180100,3028033500,3560,3560,3560,3560,0
|
|
20241107,180000,3028033500,3560,3560,3560,3560,0
|
|
20241107,175900,3028033500,3560,3560,3560,3560,0
|
|
20241107,175800,3028033500,3560,3560,3560,3560,0
|
|
20241107,175700,3028033500,3560,3560,3560,3560,0
|
|
20241107,175600,3028033500,3560,3560,3560,3560,0
|
|
20241107,175500,3028033500,3560,3560,3560,3560,17009
|
|
20241107,175400,3028033500,3560,3560,3560,3560,0
|
|
20241107,175300,3028033500,3560,3560,3560,3560,0
|
|
20241107,175200,3028033500,3560,3560,3560,3560,0
|
|
20241107,175100,3028033500,3560,3560,3560,3560,0
|
|
20241107,175000,3028033500,3560,3560,3560,3560,0
|
|
20241107,174900,3028033500,3560,3560,3560,3560,0
|
|
20241107,174800,3028033500,3560,3560,3560,3560,0
|
|
20241107,174700,3028033500,3560,3560,3560,3560,0
|
|
20241107,174600,3028033500,3560,3560,3560,3560,0
|
|
20241107,174500,3028033500,3560,3560,3560,3560,0
|
|
20241107,174400,3028033500,3560,3560,3560,3560,0
|
|
20241107,174300,3028033500,3560,3560,3560,3560,0
|
|
20241107,174200,3028033500,3560,3560,3560,3560,0
|
|
20241107,174100,3028033500,3560,3560,3560,3560,0
|
|
20241107,174000,3028033500,3560,3560,3560,3560,0
|
|
20241107,173900,3028033500,3560,3560,3560,3560,0
|
|
20241107,173800,3028033500,3560,3560,3560,3560,0
|
|
20241107,173700,3028033500,3560,3560,3560,3560,0
|
|
20241107,173600,3028033500,3560,3560,3560,3560,0
|
|
20241107,173500,3028033500,3560,3560,3560,3560,0
|
|
20241107,173400,3028033500,3560,3560,3560,3560,0
|
|
20241107,173300,3028033500,3560,3560,3560,3560,0
|
|
20241107,173200,3028033500,3560,3560,3560,3560,0
|
|
20241107,173100,3028033500,3560,3560,3560,3560,0
|
|
20241107,173000,3028033500,3560,3560,3560,3560,0
|
|
20241107,172900,3028033500,3560,3560,3560,3560,0
|
|
20241107,172800,3028033500,3560,3560,3560,3560,0
|
|
20241107,172700,3028033500,3560,3560,3560,3560,0
|
|
20241107,172600,3028033500,3560,3560,3560,3560,0
|
|
20241107,172500,3028033500,3560,3560,3560,3560,17009
|
|
20241107,172400,3028033500,3560,3560,3560,3560,0
|
|
20241107,172300,3028033500,3560,3560,3560,3560,0
|
|
20241107,172200,3028033500,3560,3560,3560,3560,0
|
|
20241107,172100,3028033500,3560,3560,3560,3560,0
|
|
20241107,172000,3028033500,3560,3560,3560,3560,0
|
|
20241107,171900,3028033500,3560,3560,3560,3560,0
|
|
20241107,171800,3028033500,3560,3560,3560,3560,0
|
|
20241107,171700,3028033500,3560,3560,3560,3560,0
|
|
20241107,171600,3028033500,3560,3560,3560,3560,0
|
|
20241107,171500,3028033500,3560,3560,3560,3560,0
|
|
20241107,171400,3028033500,3560,3560,3560,3560,0
|
|
20241107,171300,3028033500,3560,3560,3560,3560,0
|
|
20241107,171200,3028033500,3560,3560,3560,3560,0
|
|
20241107,171100,3028033500,3560,3560,3560,3560,0
|
|
20241107,171000,3028033500,3560,3560,3560,3560,0
|
|
20241107,170900,3028033500,3560,3560,3560,3560,0
|
|
20241107,170800,3028033500,3560,3560,3560,3560,0
|
|
20241107,170700,3028033500,3560,3560,3560,3560,0
|
|
20241107,170600,3028033500,3560,3560,3560,3560,0
|
|
20241107,170500,3028033500,3560,3560,3560,3560,0
|
|
20241107,170400,3028033500,3560,3560,3560,3560,0
|
|
20241107,170300,3028033500,3560,3560,3560,3560,0
|
|
20241107,170200,3028033500,3560,3560,3560,3560,0
|
|
20241107,170100,3028033500,3560,3560,3560,3560,0
|
|
20241107,170000,3028033500,3560,3560,3560,3560,0
|
|
20241107,165900,3028033500,3560,3560,3560,3560,0
|
|
20241107,165800,3028033500,3560,3560,3560,3560,0
|
|
20241107,165700,3028033500,3560,3560,3560,3560,0
|
|
20241107,165600,3028033500,3560,3560,3560,3560,0
|
|
20241107,165500,3028033500,3560,3560,3560,3560,17009
|
|
20241107,165400,3028033500,3560,3560,3560,3560,0
|
|
20241107,165300,3028033500,3560,3560,3560,3560,0
|
|
20241107,165200,3028033500,3560,3560,3560,3560,0
|
|
20241107,165100,3028033500,3560,3560,3560,3560,0
|
|
20241107,165000,3028033500,3560,3560,3560,3560,0
|
|
20241107,164900,3028033500,3560,3560,3560,3560,0
|
|
20241107,164800,3028033500,3560,3560,3560,3560,0
|
|
20241107,164700,3028033500,3560,3560,3560,3560,0
|
|
20241107,164600,3028033500,3560,3560,3560,3560,0
|
|
20241107,164500,3028033500,3560,3560,3560,3560,0
|
|
20241107,164400,3028033500,3560,3560,3560,3560,0
|
|
20241107,164300,3028033500,3560,3560,3560,3560,0
|
|
20241107,164200,3028033500,3560,3560,3560,3560,0
|
|
20241107,164100,3028033500,3560,3560,3560,3560,0
|
|
20241107,164000,3028033500,3560,3560,3560,3560,0
|
|
20241107,163900,3028033500,3560,3560,3560,3560,0
|
|
20241107,163800,3028033500,3560,3560,3560,3560,0
|
|
20241107,163700,3028033500,3560,3560,3560,3560,0
|
|
20241107,163600,3028033500,3560,3560,3560,3560,0
|
|
20241107,163500,3028033500,3560,3560,3560,3560,0
|
|
20241107,163400,3028033500,3560,3560,3560,3560,0
|
|
20241107,163300,3028033500,3560,3560,3560,3560,0
|
|
20241107,163200,3028033500,3560,3560,3560,3560,0
|
|
20241107,163100,3028033500,3560,3560,3560,3560,0
|
|
20241107,163000,3028033500,3560,3560,3560,3560,0
|
|
20241107,162900,3028033500,3560,3560,3560,3560,0
|
|
20241107,162800,3028033500,3560,3560,3560,3560,0
|
|
20241107,162700,3028033500,3560,3560,3560,3560,0
|
|
20241107,162600,3028033500,3560,3560,3560,3560,0
|
|
20241107,162500,3028033500,3560,3560,3560,3560,17009
|
|
20241107,162400,3028033500,3560,3560,3560,3560,0
|
|
20241107,162300,3028033500,3560,3560,3560,3560,0
|
|
20241107,162200,3028033500,3560,3560,3560,3560,0
|
|
20241107,162100,3028033500,3560,3560,3560,3560,0
|
|
20241107,162000,3028033500,3560,3560,3560,3560,0
|
|
20241107,161900,3028033500,3560,3560,3560,3560,0
|
|
20241107,161800,3028033500,3560,3560,3560,3560,0
|
|
20241107,161700,3028033500,3560,3560,3560,3560,0
|
|
20241107,161600,3028033500,3560,3560,3560,3560,0
|
|
20241107,161500,3028033500,3560,3560,3560,3560,0
|
|
20241107,161400,3028033500,3560,3560,3560,3560,0
|
|
20241107,161300,3028033500,3560,3560,3560,3560,0
|
|
20241107,161200,3028033500,3560,3560,3560,3560,0
|
|
20241107,161100,3028033500,3560,3560,3560,3560,0
|
|
20241107,161000,3028033500,3560,3560,3560,3560,0
|
|
20241107,160900,3028033500,3560,3560,3560,3560,0
|
|
20241107,160800,3028033500,3560,3560,3560,3560,0
|
|
20241107,160700,3028033500,3560,3560,3560,3560,0
|
|
20241107,160600,3028033500,3560,3560,3560,3560,0
|
|
20241107,160500,3028033500,3560,3560,3560,3560,0
|
|
20241107,160400,3028033500,3560,3560,3560,3560,0
|
|
20241107,160300,3028033500,3560,3560,3560,3560,0
|
|
20241107,160200,3028033500,3560,3560,3560,3560,0
|
|
20241107,160100,3028033500,3560,3560,3560,3560,0
|
|
20241107,160000,3028033500,3560,3560,3560,3560,0
|
|
20241107,155900,3028033500,3560,3560,3560,3560,0
|
|
20241107,155800,3028033500,3560,3560,3560,3560,0
|
|
20241107,155700,3028033500,3560,3560,3560,3560,0
|
|
20241107,155600,3028033500,3560,3560,3560,3560,0
|
|
20241107,155500,3028033500,3560,3560,3560,3560,17009
|
|
20241107,155400,3028033500,3560,3560,3560,3560,0
|
|
20241107,155300,3028033500,3560,3560,3560,3560,0
|
|
20241107,155200,3028033500,3560,3560,3560,3560,0
|
|
20241107,155100,3028033500,3560,3560,3560,3560,0
|
|
20241107,155000,3028033500,3560,3560,3560,3560,0
|
|
20241107,154900,3028033500,3560,3560,3560,3560,0
|
|
20241107,154800,3028033500,3560,3560,3560,3560,0
|
|
20241107,154700,3028033500,3560,3560,3560,3560,0
|
|
20241107,154600,3028033500,3560,3560,3560,3560,0
|
|
20241107,154500,3028033500,3560,3560,3560,3560,0
|
|
20241107,154400,3028033500,3560,3560,3560,3560,0
|
|
20241107,154300,3028033500,3560,3560,3560,3560,0
|
|
20241107,154200,3028033500,3560,3560,3560,3560,0
|
|
20241107,154100,3028033500,3560,3560,3560,3560,0
|
|
20241107,154000,3028033500,3560,3560,3560,3560,0
|
|
20241107,153900,3028033500,3560,3560,3560,3560,0
|
|
20241107,153800,3028033500,3560,3560,3560,3560,0
|
|
20241107,153700,3028033500,3560,3560,3560,3560,0
|
|
20241107,153600,3028033500,3560,3560,3560,3560,0
|
|
20241107,153500,3028033500,3560,3560,3560,3560,0
|
|
20241107,153400,3028033500,3560,3560,3560,3560,0
|
|
20241107,153300,3028033500,3560,3560,3560,3560,0
|
|
20241107,153200,3028033500,3560,3560,3560,3560,0
|
|
20241107,153100,3028033500,3560,3560,3560,3560,0
|
|
20241107,153000,3028033500,3560,3560,3560,3560,17009
|
|
20241107,152900,2967481460,3570,3570,3570,3570,0
|
|
20241107,152800,2967481460,3570,3570,3570,3570,0
|
|
20241107,152700,2967481460,3570,3570,3570,3570,0
|
|
20241107,152600,2967481460,3570,3570,3570,3570,0
|
|
20241107,152500,2967481460,3570,3570,3570,3570,0
|
|
20241107,152400,2967481460,3570,3570,3570,3570,0
|
|
20241107,152300,2967481460,3570,3570,3570,3570,0
|
|
20241107,152200,2967481460,3570,3570,3570,3570,0
|
|
20241107,152100,2967481460,3570,3570,3570,3570,0
|
|
20241107,152000,2967481460,3570,3570,3570,3570,0
|
|
20241107,151900,2967481460,3570,3580,3580,3570,5250
|
|
20241107,151800,2948718145,3580,3585,3585,3580,1762
|
|
20241107,151700,2942407055,3585,3575,3585,3575,1915
|
|
20241107,151600,2935548215,3580,3580,3580,3575,596
|
|
20241107,151500,2933416535,3575,3580,3580,3575,127
|
|
20241107,151400,2932962375,3580,3580,3580,3575,1531
|
|
20241107,151300,2927486860,3580,3580,3580,3570,740
|
|
20241107,151200,2924838770,3580,3580,3580,3575,736
|
|
20241107,151100,2922207395,3580,3575,3580,3570,2367
|
|
20241107,151000,2913746485,3580,3575,3580,3575,556
|
|
20241107,150900,2911758735,3575,3585,3585,3575,1631
|
|
20241107,150800,2905917175,3585,3585,3585,3585,129
|
|
20241107,150700,2905454710,3575,3585,3585,3575,141
|
|
20241107,150600,2904950505,3590,3580,3590,3580,661
|
|
20241107,150500,2902584115,3580,3590,3595,3570,2216
|
|
20241107,150400,2894645555,3595,3580,3600,3580,4829
|
|
20241107,150300,2877326460,3580,3575,3580,3560,717
|
|
20241107,150200,2874763145,3570,3575,3575,3555,124
|
|
20241107,150100,2874320490,3555,3560,3575,3555,1420
|
|
20241107,150000,2869268870,3555,3580,3585,3555,5552
|
|
20241107,145900,2849464350,3575,3580,3580,3575,223
|
|
20241107,145800,2848666220,3580,3580,3580,3575,340
|
|
20241107,145700,2847449170,3580,3565,3580,3560,685
|
|
20241107,145600,2845003930,3570,3580,3580,3570,252
|
|
20241107,145500,2844104275,3575,3565,3580,3565,54
|
|
20241107,145400,2843911600,3580,3580,3580,3555,2000
|
|
20241107,145300,2836792715,3580,3575,3580,3560,1305
|
|
20241107,145200,2832135560,3575,3575,3575,3575,10
|
|
20241107,145100,2832099810,3580,3575,3585,3570,606
|
|
20241107,145000,2829934520,3575,3575,3575,3570,613
|
|
20241107,144900,2827746035,3575,3575,3575,3565,988
|
|
20241107,144800,2824218195,3575,3575,3575,3570,505
|
|
20241107,144700,2822412915,3575,3570,3585,3570,153
|
|
20241107,144600,2821865865,3585,3570,3585,3565,1563
|
|
20241107,144500,2816278020,3565,3565,3575,3560,878
|
|
20241107,144400,2813146105,3565,3570,3570,3555,5866
|
|
20241107,144300,2792266340,3560,3575,3575,3560,1358
|
|
20241107,144200,2787427375,3570,3575,3575,3570,80
|
|
20241107,144100,2787141395,3575,3565,3575,3565,624
|
|
20241107,144000,2784915115,3575,3565,3575,3560,744
|
|
20241107,143900,2782261455,3570,3575,3575,3570,191
|
|
20241107,143800,2781579340,3570,3570,3575,3570,816
|
|
20241107,143700,2778666140,3570,3575,3575,3565,664
|
|
20241107,143600,2776298355,3565,3585,3585,3565,5043
|
|
20241107,143500,2758303675,3585,3585,3585,3580,526
|
|
20241107,143400,2756420555,3585,3585,3585,3585,2059
|
|
20241107,143300,2749039040,3590,3585,3590,3585,430
|
|
20241107,143200,2747497270,3585,3580,3585,3580,148
|
|
20241107,143100,2746967320,3575,3580,3580,3575,225
|
|
20241107,143000,2746162445,3575,3590,3590,3575,3090
|
|
20241107,142900,2735112470,3600,3595,3600,3595,188
|
|
20241107,142800,2734436485,3575,3575,3575,3575,7
|
|
20241107,142700,2734411460,3575,3590,3595,3575,5895
|
|
20241107,142600,2713277910,3585,3600,3600,3580,8204
|
|
20241107,142500,2683813320,3600,3600,3600,3600,540
|
|
20241107,142400,2681869320,3600,3605,3605,3600,175
|
|
20241107,142300,2681238460,3600,3605,3605,3600,658
|
|
20241107,142200,2678869400,3615,3610,3615,3600,8828
|
|
20241107,142100,2647059920,3610,3615,3615,3610,1047
|
|
20241107,142000,2643279090,3610,3615,3620,3610,2724
|
|
20241107,141900,2633444415,3620,3615,3625,3610,1251
|
|
20241107,141800,2628922110,3615,3620,3625,3615,2264
|
|
20241107,141700,2620732105,3620,3625,3625,3620,290
|
|
20241107,141600,2619681805,3625,3630,3630,3625,1569
|
|
20241107,141500,2613994175,3625,3625,3625,3625,1
|
|
20241107,141400,2613990550,3630,3630,3630,3630,924
|
|
20241107,141300,2610636430,3630,3645,3645,3630,214
|
|
20241107,141200,2609859460,3645,3645,3645,3645,4
|
|
20241107,141100,2609844880,3640,3635,3650,3630,534
|
|
20241107,141000,2607904295,3635,3650,3650,3630,218
|
|
20241107,140900,2607111635,3630,3640,3650,3630,620
|
|
20241107,140800,2604857285,3640,3635,3640,3635,8
|
|
20241107,140700,2604828170,3650,3635,3650,3635,141
|
|
20241107,140600,2604315610,3635,3635,3635,3635,1049
|
|
20241107,140500,2600502495,3635,3625,3635,3620,1009
|
|
20241107,140400,2596849520,3635,3630,3635,3625,553
|
|
20241107,140300,2594844570,3635,3635,3635,3635,13
|
|
20241107,140200,2594797315,3635,3625,3635,3625,246
|
|
20241107,140100,2593904575,3625,3630,3630,3620,3433
|
|
20241107,140000,2581465445,3635,3635,3635,3630,232
|
|
20241107,135900,2580623125,3635,3635,3635,3635,0
|
|
20241107,135800,2580623125,3635,3630,3635,3630,401
|
|
20241107,135700,2579167490,3630,3635,3635,3630,439
|
|
20241107,135600,2577573645,3640,3665,3665,3640,5578
|
|
20241107,135500,2557229710,3665,3665,3665,3665,48
|
|
20241107,135400,2557053790,3665,3670,3670,3665,715
|
|
20241107,135300,2554433295,3670,3670,3670,3670,846
|
|
20241107,135200,2551328475,3670,3665,3670,3665,605
|
|
20241107,135100,2549109060,3670,3665,3670,3665,1673
|
|
20241107,135000,2542977510,3665,3665,3665,3665,53
|
|
20241107,134900,2542783265,3665,3660,3665,3660,304
|
|
20241107,134800,2541670570,3665,3665,3670,3665,173
|
|
20241107,134700,2541036470,3665,3665,3665,3660,178
|
|
20241107,134600,2540384365,3665,3665,3665,3665,18
|
|
20241107,134500,2540318395,3665,3660,3665,3660,598
|
|
20241107,134400,2538129490,3665,3665,3665,3665,114
|
|
20241107,134300,2537711680,3665,3665,3665,3665,185
|
|
20241107,134200,2537033655,3665,3665,3665,3660,313
|
|
20241107,134100,2535886560,3665,3665,3665,3665,11
|
|
20241107,134000,2535846245,3665,3665,3665,3665,310
|
|
20241107,133900,2534710095,3670,3665,3670,3665,175
|
|
20241107,133800,2534068715,3660,3650,3665,3650,1091
|
|
20241107,133700,2530074285,3660,3650,3660,3650,464
|
|
20241107,133600,2528378220,3645,3645,3645,3645,17
|
|
20241107,133500,2528316255,3640,3640,3645,3640,82
|
|
20241107,133400,2528017770,3645,3635,3645,3635,1249
|
|
20241107,133300,2523466420,3635,3640,3640,3635,340
|
|
20241107,133200,2522229520,3640,3640,3640,3640,1
|
|
20241107,133100,2522225880,3635,3640,3640,3635,394
|
|
20241107,133000,2520793680,3635,3640,3640,3635,9
|
|
20241107,132900,2520760960,3640,3635,3640,3635,282
|
|
20241107,132800,2519735880,3640,3645,3645,3640,48
|
|
20241107,132700,2519560925,3640,3640,3640,3640,20
|
|
20241107,132600,2519488125,3650,3650,3650,3650,2
|
|
20241107,132500,2519480825,3650,3625,3650,3625,778
|
|
20241107,132400,2516659680,3625,3630,3630,3625,1220
|
|
20241107,132300,2512234730,3625,3630,3630,3625,11
|
|
20241107,132200,2512194850,3625,3625,3630,3625,431
|
|
20241107,132100,2510632470,3625,3625,3625,3625,1000
|
|
20241107,132000,2507007470,3625,3630,3630,3625,2105
|
|
20241107,131900,2499370005,3645,3640,3645,3635,401
|
|
20241107,131800,2497912285,3645,3645,3645,3645,1
|
|
20241107,131700,2497908640,3645,3645,3645,3645,28
|
|
20241107,131600,2497806580,3650,3650,3650,3650,2
|
|
20241107,131500,2497799280,3650,3630,3650,3620,787
|
|
20241107,131400,2494948270,3630,3640,3640,3630,3780
|
|
20241107,131300,2481223890,3650,3640,3650,3640,101
|
|
20241107,131200,2480856240,3650,3650,3650,3650,10
|
|
20241107,131100,2480819740,3650,3645,3650,3635,1287
|
|
20241107,131000,2476139480,3635,3640,3640,3635,18
|
|
20241107,130900,2476074045,3640,3640,3640,3640,9
|
|
20241107,130800,2476041285,3650,3640,3650,3635,1971
|
|
20241107,130700,2468867755,3655,3650,3655,3640,2714
|
|
20241107,130600,2458977700,3650,3655,3655,3650,49
|
|
20241107,130500,2458798615,3655,3655,3655,3655,0
|
|
20241107,130400,2458798615,3655,3655,3655,3655,0
|
|
20241107,130300,2458798615,3655,3655,3655,3655,1
|
|
20241107,130200,2458794960,3645,3645,3645,3645,6
|
|
20241107,130100,2458773090,3655,3650,3655,3640,635
|
|
20241107,130000,2456457390,3650,3650,3655,3650,620
|
|
20241107,125900,2454194385,3650,3650,3650,3650,0
|
|
20241107,125800,2454194385,3650,3640,3650,3640,504
|
|
20241107,125700,2452359780,3650,3650,3650,3650,56
|
|
20241107,125600,2452155380,3640,3640,3640,3640,6
|
|
20241107,125500,2452133540,3650,3655,3655,3640,13
|
|
20241107,125400,2452086145,3640,3645,3645,3640,656
|
|
20241107,125300,2449697235,3660,3660,3660,3660,70
|
|
20241107,125200,2449441035,3660,3660,3660,3660,1
|
|
20241107,125100,2449437375,3655,3655,3655,3655,722
|
|
20241107,125000,2446798465,3660,3660,3660,3660,0
|
|
20241107,124900,2446798465,3660,3660,3660,3660,0
|
|
20241107,124800,2446798465,3660,3650,3660,3650,101
|
|
20241107,124700,2446429345,3655,3655,3655,3640,263
|
|
20241107,124600,2445471675,3640,3645,3645,3640,1074
|
|
20241107,124500,2441559400,3645,3640,3645,3640,151
|
|
20241107,124400,2441009505,3640,3665,3665,3630,4843
|
|
20241107,124300,2423356270,3660,3660,3660,3660,111
|
|
20241107,124200,2422950010,3655,3655,3655,3655,700
|
|
20241107,124100,2420391510,3655,3655,3655,3655,30
|
|
20241107,124000,2420281860,3655,3655,3655,3655,307
|
|
20241107,123900,2419159775,3650,3650,3650,3650,0
|
|
20241107,123800,2419159775,3650,3655,3660,3650,253
|
|
20241107,123700,2418236015,3655,3685,3685,3655,569
|
|
20241107,123600,2416155785,3685,3680,3685,3655,576
|
|
20241107,123500,2414034705,3680,3650,3680,3640,1193
|
|
20241107,123400,2409683265,3660,3660,3660,3660,201
|
|
20241107,123300,2408947605,3660,3660,3660,3645,6243
|
|
20241107,123200,2386119605,3665,3670,3670,3665,530
|
|
20241107,123100,2384177005,3670,3670,3670,3670,2
|
|
20241107,123000,2384169665,3670,3670,3670,3670,5
|
|
20241107,122900,2384151315,3670,3660,3670,3660,396
|
|
20241107,122800,2382701945,3660,3665,3670,3660,112
|
|
20241107,122700,2382291930,3665,3665,3665,3660,575
|
|
20241107,122600,2380187080,3670,3665,3670,3665,362
|
|
20241107,122500,2378858580,3670,3665,3675,3660,3669
|
|
20241107,122400,2365428060,3665,3670,3675,3665,1364
|
|
20241107,122300,2360425740,3675,3680,3685,3675,3281
|
|
20241107,122200,2348356295,3685,3685,3685,3685,151
|
|
20241107,122100,2347799860,3685,3680,3685,3680,402
|
|
20241107,122000,2346319990,3685,3685,3685,3680,109
|
|
20241107,121900,2345918835,3685,3685,3685,3685,255
|
|
20241107,121800,2344979160,3690,3690,3690,3690,98
|
|
20241107,121700,2344617540,3695,3695,3695,3695,2
|
|
20241107,121600,2344610150,3685,3685,3685,3685,77
|
|
20241107,121500,2344326405,3680,3680,3685,3680,509
|
|
20241107,121400,2342453260,3685,3690,3690,3685,431
|
|
20241107,121300,2340864320,3690,3690,3690,3690,500
|
|
20241107,121200,2339019320,3695,3695,3695,3695,509
|
|
20241107,121100,2337138565,3700,3690,3700,3690,210
|
|
20241107,121000,2336363645,3710,3705,3710,3705,27
|
|
20241107,120900,2336263585,3685,3690,3705,3685,40
|
|
20241107,120800,2336115990,3690,3690,3690,3690,199
|
|
20241107,120700,2335381680,3690,3685,3705,3685,102
|
|
20241107,120600,2335005785,3705,3700,3705,3685,500
|
|
20241107,120500,2333158310,3715,3685,3715,3680,4319
|
|
20241107,120400,2317168730,3680,3700,3710,3680,1863
|
|
20241107,120300,2310289205,3705,3700,3705,3685,3811
|
|
20241107,120200,2296186375,3700,3690,3700,3690,3261
|
|
20241107,120100,2284137130,3690,3690,3690,3690,1013
|
|
20241107,120000,2280399160,3690,3685,3690,3685,10
|
|
20241107,115900,2280362305,3690,3685,3690,3680,569
|
|
20241107,115800,2278265730,3685,3685,3685,3685,5
|
|
20241107,115700,2278247305,3685,3680,3685,3680,322
|
|
20241107,115600,2277060930,3680,3680,3680,3680,281
|
|
20241107,115500,2276026850,3680,3685,3685,3675,1421
|
|
20241107,115400,2270799300,3685,3685,3685,3685,0
|
|
20241107,115300,2270799300,3685,3680,3685,3680,379
|
|
20241107,115200,2269404525,3685,3675,3685,3675,1962
|
|
20241107,115100,2262192605,3675,3670,3675,3670,39
|
|
20241107,115000,2262049400,3670,3675,3675,3670,16
|
|
20241107,114900,2261990675,3675,3670,3675,3665,1513
|
|
20241107,114800,2256445360,3675,3665,3675,3665,234
|
|
20241107,114700,2255586570,3670,3660,3670,3660,3162
|
|
20241107,114600,2244007755,3660,3665,3670,3660,518
|
|
20241107,114500,2242111505,3665,3670,3670,3665,382
|
|
20241107,114400,2240710470,3670,3675,3675,3670,563
|
|
20241107,114300,2238641945,3675,3675,3675,3675,31
|
|
20241107,114200,2238528020,3675,3665,3675,3665,15
|
|
20241107,114100,2238473025,3675,3670,3675,3665,378
|
|
20241107,114000,2237087145,3665,3665,3670,3665,314
|
|
20241107,113900,2235936290,3670,3670,3670,3670,1
|
|
20241107,113800,2235932620,3665,3665,3665,3665,31
|
|
20241107,113700,2235819005,3665,3665,3665,3665,537
|
|
20241107,113600,2233850900,3665,3665,3665,3665,880
|
|
20241107,113500,2230625700,3670,3670,3670,3670,91
|
|
20241107,113400,2230291730,3660,3670,3670,3660,1300
|
|
20241107,113300,2225531435,3670,3670,3670,3670,6
|
|
20241107,113200,2225509415,3670,3660,3670,3660,11
|
|
20241107,113100,2225469055,3660,3665,3665,3660,500
|
|
20241107,113000,2223638860,3675,3675,3675,3675,1
|
|
20241107,112900,2223635185,3670,3670,3670,3670,10
|
|
20241107,112800,2223598485,3670,3665,3670,3665,57
|
|
20241107,112700,2223389325,3665,3685,3685,3660,1856
|
|
20241107,112600,2216580765,3685,3685,3690,3685,139
|
|
20241107,112500,2216068460,3680,3680,3680,3670,571
|
|
20241107,112400,2213967400,3680,3680,3680,3680,462
|
|
20241107,112300,2212267240,3680,3675,3680,3675,30
|
|
20241107,112200,2212156875,3675,3670,3675,3665,989
|
|
20241107,112100,2208531505,3675,3670,3675,3670,13
|
|
20241107,112000,2208483735,3680,3680,3680,3680,202
|
|
20241107,111900,2207740375,3680,3670,3680,3670,2068
|
|
20241107,111800,2200138640,3675,3675,3675,3675,1
|
|
20241107,111700,2200134965,3675,3670,3675,3670,68
|
|
20241107,111600,2199885335,3675,3670,3675,3670,2
|
|
20241107,111500,2199877990,3675,3660,3675,3660,1453
|
|
20241107,111400,2194546230,3670,3665,3670,3655,774
|
|
20241107,111300,2191712500,3670,3665,3670,3665,128
|
|
20241107,111200,2191242990,3665,3670,3670,3665,100
|
|
20241107,111100,2190876485,3660,3665,3670,3660,692
|
|
20241107,111000,2188341120,3675,3680,3680,3660,20
|
|
20241107,110900,2188267740,3680,3675,3680,3655,519
|
|
20241107,110800,2186370430,3675,3655,3675,3655,7
|
|
20241107,110700,2186344795,3665,3650,3665,3650,2558
|
|
20241107,110600,2176987730,3650,3665,3665,3650,838
|
|
20241107,110500,2173921945,3665,3675,3675,3665,569
|
|
20241107,110400,2171835560,3675,3675,3675,3675,8
|
|
20241107,110300,2171806160,3665,3665,3665,3665,102
|
|
20241107,110200,2171432330,3675,3675,3675,3660,905
|
|
20241107,110100,2168118885,3670,3680,3680,3660,144
|
|
20241107,110000,2167591240,3680,3670,3680,3660,312
|
|
20241107,105900,2166446310,3680,3675,3680,3660,583
|
|
20241107,105800,2164308460,3665,3665,3670,3665,299
|
|
20241107,105700,2163212515,3665,3665,3665,3665,97
|
|
20241107,105600,2162857010,3675,3670,3675,3665,85
|
|
20241107,105500,2162545305,3670,3670,3670,3670,1002
|
|
20241107,105400,2158867965,3670,3680,3680,3670,352
|
|
20241107,105300,2157574025,3670,3660,3675,3655,1457
|
|
20241107,105200,2152238570,3680,3660,3680,3660,147
|
|
20241107,105100,2151698470,3660,3660,3660,3660,104
|
|
20241107,105000,2151317830,3660,3665,3665,3655,926
|
|
20241107,104900,2147927045,3665,3660,3665,3660,263
|
|
20241107,104800,2146964175,3660,3665,3665,3660,986
|
|
20241107,104700,2143353260,3665,3665,3665,3665,590
|
|
20241107,104600,2141190910,3665,3670,3670,3660,1254
|
|
20241107,104500,2136590905,3675,3680,3680,3675,7
|
|
20241107,104400,2136565150,3670,3665,3670,3665,589
|
|
20241107,104300,2134405170,3665,3665,3665,3665,115
|
|
20241107,104200,2133983695,3655,3655,3655,3655,511
|
|
20241107,104100,2132115990,3650,3655,3655,3650,972
|
|
20241107,104000,2128567445,3655,3665,3665,3655,4572
|
|
20241107,103900,2111843540,3665,3675,3685,3665,2825
|
|
20241107,103800,2101476195,3675,3675,3675,3675,76
|
|
20241107,103700,2101196895,3685,3675,3690,3675,345
|
|
20241107,103600,2099925195,3675,3670,3675,3665,35
|
|
20241107,103500,2099796740,3670,3670,3670,3665,2191
|
|
20241107,103400,2091760325,3670,3690,3690,3670,1793
|
|
20241107,103300,2085170375,3675,3685,3690,3675,2641
|
|
20241107,103200,2075448620,3690,3695,3695,3685,53
|
|
20241107,103100,2075253260,3695,3680,3700,3680,401
|
|
20241107,103000,2073773585,3700,3675,3700,3675,1212
|
|
20241107,102900,2069308925,3675,3705,3705,3675,5567
|
|
20241107,102800,2048783675,3700,3725,3725,3695,3105
|
|
20241107,102700,2037283440,3715,3735,3745,3710,6305
|
|
20241107,102600,2013806210,3745,3720,3755,3720,3394
|
|
20241107,102500,2001114735,3720,3715,3730,3710,1795
|
|
20241107,102400,1994438130,3730,3765,3770,3700,7675
|
|
20241107,102300,1965799505,3765,3695,3800,3695,46104
|
|
20241107,102200,1792508625,3695,3675,3695,3665,2409
|
|
20241107,102100,1783633675,3680,3665,3680,3665,1284
|
|
20241107,102000,1778921920,3665,3700,3700,3665,8884
|
|
20241107,101900,1746221555,3700,3705,3705,3695,390
|
|
20241107,101800,1744778595,3700,3695,3710,3695,2771
|
|
20241107,101700,1734521710,3695,3700,3705,3685,8034
|
|
20241107,101600,1704834625,3700,3715,3725,3700,7958
|
|
20241107,101500,1675328590,3720,3720,3720,3715,1888
|
|
20241107,101400,1668305270,3720,3720,3720,3715,1841
|
|
20241107,101300,1661460140,3720,3715,3720,3710,1625
|
|
20241107,101200,1655421820,3715,3720,3720,3705,5513
|
|
20241107,101100,1634976120,3720,3720,3720,3705,4419
|
|
20241107,101000,1618563130,3715,3720,3720,3700,6416
|
|
20241107,100900,1594769350,3720,3735,3750,3700,21773
|
|
20241107,100800,1513765205,3735,3695,3750,3680,44781
|
|
20241107,100700,1347061670,3690,3690,3695,3670,6949
|
|
20241107,100600,1321459545,3695,3635,3705,3630,36614
|
|
20241107,100500,1187317030,3635,3625,3640,3625,2539
|
|
20241107,100400,1178098345,3625,3610,3630,3610,1776
|
|
20241107,100300,1171671460,3605,3595,3610,3595,2026
|
|
20241107,100200,1164372115,3590,3590,3590,3585,1423
|
|
20241107,100100,1159269550,3585,3570,3590,3565,3362
|
|
20241107,100000,1147236955,3565,3565,3565,3565,1405
|
|
20241107,095900,1142228130,3565,3545,3565,3545,870
|
|
20241107,095800,1139143960,3545,3540,3565,3540,390
|
|
20241107,095700,1137762790,3565,3545,3565,3540,1081
|
|
20241107,095600,1133932415,3545,3545,3545,3545,1
|
|
20241107,095500,1133928870,3545,3545,3545,3545,382
|
|
20241107,095400,1132574680,3545,3560,3560,3545,2354
|
|
20241107,095300,1124208450,3560,3545,3560,3545,1339
|
|
20241107,095200,1119461615,3550,3565,3565,3550,841
|
|
20241107,095100,1116470975,3565,3550,3565,3550,305
|
|
20241107,095000,1115388060,3565,3565,3565,3565,0
|
|
20241107,094900,1115388060,3565,3550,3565,3540,6165
|
|
20241107,094800,1093524930,3545,3570,3570,3545,2573
|
|
20241107,094700,1084401455,3545,3585,3585,3545,9821
|
|
20241107,094600,1049381110,3585,3600,3600,3585,6299
|
|
20241107,094500,1026760675,3610,3600,3610,3595,601
|
|
20241107,094400,1024597165,3600,3615,3620,3600,8161
|
|
20241107,094300,995156090,3625,3625,3625,3620,3239
|
|
20241107,094200,983429125,3630,3620,3630,3620,40
|
|
20241107,094100,983284315,3620,3625,3630,3620,504
|
|
20241107,094000,981458755,3620,3625,3630,3620,3716
|
|
20241107,093900,967989115,3640,3640,3640,3625,2657
|
|
20241107,093800,958344420,3635,3645,3645,3630,1645
|
|
20241107,093700,952369165,3630,3610,3630,3605,730
|
|
20241107,093600,949725945,3605,3640,3640,3605,16469
|
|
20241107,093500,890158045,3645,3660,3670,3625,30911
|
|
20241107,093400,777424455,3665,3650,3670,3640,12311
|
|
20241107,093300,732477615,3650,3635,3650,3625,22905
|
|
20241107,093200,649200490,3630,3600,3635,3600,10266
|
|
20241107,093100,612108485,3600,3605,3610,3590,6486
|
|
20241107,093000,588769275,3595,3610,3610,3585,2749
|
|
20241107,092900,578879830,3595,3615,3625,3590,11650
|
|
20241107,092800,536857285,3620,3605,3620,3600,6370
|
|
20241107,092700,513868985,3600,3595,3605,3580,2375
|
|
20241107,092600,505337100,3595,3575,3600,3570,2122
|
|
20241107,092500,497738350,3570,3585,3610,3565,2856
|
|
20241107,092400,487514260,3590,3580,3590,3575,1431
|
|
20241107,092300,482381400,3575,3595,3595,3570,10292
|
|
20241107,092200,445545325,3595,3610,3620,3595,1786
|
|
20241107,092100,439105815,3620,3635,3635,3615,2008
|
|
20241107,092000,431818435,3630,3600,3630,3590,3391
|
|
20241107,091900,419571305,3605,3600,3605,3600,6938
|
|
20241107,091800,394594310,3610,3570,3610,3570,4614
|
|
20241107,091700,378050325,3570,3545,3570,3545,5424
|
|
20241107,091600,358739615,3555,3550,3555,3545,2920
|
|
20241107,091500,348374070,3550,3540,3555,3540,1334
|
|
20241107,091400,343633425,3535,3550,3550,3535,2017
|
|
20241107,091300,336494510,3550,3560,3560,3535,431
|
|
20241107,091200,334970325,3535,3540,3555,3530,14011
|
|
20241107,091100,285259620,3550,3520,3550,3520,3591
|
|
20241107,091000,272580465,3520,3535,3535,3520,3737
|
|
20241107,090900,259412875,3555,3550,3555,3535,2590
|
|
20241107,090800,250210285,3555,3525,3555,3525,1020
|
|
20241107,090700,246586075,3520,3525,3530,3520,5361
|
|
20241107,090600,227701910,3525,3550,3555,3520,6814
|
|
20241107,090500,203597385,3550,3555,3555,3540,2841
|
|
20241107,090400,193516215,3555,3570,3575,3550,3365
|
|
20241107,090300,181524265,3570,3625,3630,3570,15512
|
|
20241107,090200,125860560,3630,3650,3650,3630,10995
|
|
20241107,090100,85888245,3655,3635,3655,3630,9104
|
|
20241107,090000,52720675,3635,3600,3655,3600,14557
|