754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,213100,8168545090,11250,11250,11250,11250,14840
|
|
20241108,213000,8168545090,11250,11250,11250,11250,0
|
|
20241108,212900,8168545090,11250,11250,11250,11250,0
|
|
20241108,212800,8168545090,11250,11250,11250,11250,0
|
|
20241108,212700,8168545090,11250,11250,11250,11250,0
|
|
20241108,212600,8168545090,11250,11250,11250,11250,0
|
|
20241108,212500,8168545090,11250,11250,11250,11250,0
|
|
20241108,212400,8168545090,11250,11250,11250,11250,0
|
|
20241108,212300,8168545090,11250,11250,11250,11250,0
|
|
20241108,212200,8168545090,11250,11250,11250,11250,0
|
|
20241108,212100,8168545090,11250,11250,11250,11250,0
|
|
20241108,212000,8168545090,11250,11250,11250,11250,0
|
|
20241108,211900,8168545090,11250,11250,11250,11250,0
|
|
20241108,211800,8168545090,11250,11250,11250,11250,0
|
|
20241108,211700,8168545090,11250,11250,11250,11250,0
|
|
20241108,211600,8168545090,11250,11250,11250,11250,0
|
|
20241108,211500,8168545090,11250,11250,11250,11250,0
|
|
20241108,211400,8168545090,11250,11250,11250,11250,0
|
|
20241108,211300,8168545090,11250,11250,11250,11250,0
|
|
20241108,211200,8168545090,11250,11250,11250,11250,0
|
|
20241108,211100,8168545090,11250,11250,11250,11250,0
|
|
20241108,211000,8168545090,11250,11250,11250,11250,0
|
|
20241108,210900,8168545090,11250,11250,11250,11250,0
|
|
20241108,210800,8168545090,11250,11250,11250,11250,0
|
|
20241108,210700,8168545090,11250,11250,11250,11250,0
|
|
20241108,210600,8168545090,11250,11250,11250,11250,0
|
|
20241108,210500,8168545090,11250,11250,11250,11250,0
|
|
20241108,210400,8168545090,11250,11250,11250,11250,0
|
|
20241108,210300,8168545090,11250,11250,11250,11250,0
|
|
20241108,210200,8168545090,11250,11250,11250,11250,0
|
|
20241108,210100,8168545090,11250,11250,11250,11250,14840
|
|
20241108,210000,8168545090,11250,11250,11250,11250,0
|
|
20241108,205900,8168545090,11250,11250,11250,11250,0
|
|
20241108,205800,8168545090,11250,11250,11250,11250,0
|
|
20241108,205700,8168545090,11250,11250,11250,11250,0
|
|
20241108,205600,8168545090,11250,11250,11250,11250,0
|
|
20241108,205500,8168545090,11250,11250,11250,11250,0
|
|
20241108,205400,8168545090,11250,11250,11250,11250,0
|
|
20241108,205300,8168545090,11250,11250,11250,11250,0
|
|
20241108,205200,8168545090,11250,11250,11250,11250,0
|
|
20241108,205100,8168545090,11250,11250,11250,11250,0
|
|
20241108,205000,8168545090,11250,11250,11250,11250,0
|
|
20241108,204900,8168545090,11250,11250,11250,11250,0
|
|
20241108,204800,8168545090,11250,11250,11250,11250,0
|
|
20241108,204700,8168545090,11250,11250,11250,11250,0
|
|
20241108,204600,8168545090,11250,11250,11250,11250,0
|
|
20241108,204500,8168545090,11250,11250,11250,11250,0
|
|
20241108,204400,8168545090,11250,11250,11250,11250,0
|
|
20241108,204300,8168545090,11250,11250,11250,11250,0
|
|
20241108,204200,8168545090,11250,11250,11250,11250,0
|
|
20241108,204100,8168545090,11250,11250,11250,11250,0
|
|
20241108,204000,8168545090,11250,11250,11250,11250,0
|
|
20241108,203900,8168545090,11250,11250,11250,11250,0
|
|
20241108,203800,8168545090,11250,11250,11250,11250,0
|
|
20241108,203700,8168545090,11250,11250,11250,11250,0
|
|
20241108,203600,8168545090,11250,11250,11250,11250,0
|
|
20241108,203500,8168545090,11250,11250,11250,11250,0
|
|
20241108,203400,8168545090,11250,11250,11250,11250,0
|
|
20241108,203300,8168545090,11250,11250,11250,11250,0
|
|
20241108,203200,8168545090,11250,11250,11250,11250,0
|
|
20241108,203100,8168545090,11250,11250,11250,11250,14840
|
|
20241108,203000,8168545090,11250,11250,11250,11250,0
|
|
20241108,202900,8168545090,11250,11250,11250,11250,0
|
|
20241108,202800,8168545090,11250,11250,11250,11250,0
|
|
20241108,202700,8168545090,11250,11250,11250,11250,0
|
|
20241108,202600,8168545090,11250,11250,11250,11250,0
|
|
20241108,202500,8168545090,11250,11250,11250,11250,0
|
|
20241108,202400,8168545090,11250,11250,11250,11250,0
|
|
20241108,202300,8168545090,11250,11250,11250,11250,0
|
|
20241108,202200,8168545090,11250,11250,11250,11250,0
|
|
20241108,202100,8168545090,11250,11250,11250,11250,0
|
|
20241108,202000,8168545090,11250,11250,11250,11250,0
|
|
20241108,201900,8168545090,11250,11250,11250,11250,0
|
|
20241108,201800,8168545090,11250,11250,11250,11250,0
|
|
20241108,201700,8168545090,11250,11250,11250,11250,0
|
|
20241108,201600,8168545090,11250,11250,11250,11250,0
|
|
20241108,201500,8168545090,11250,11250,11250,11250,0
|
|
20241108,201400,8168545090,11250,11250,11250,11250,0
|
|
20241108,201300,8168545090,11250,11250,11250,11250,0
|
|
20241108,201200,8168545090,11250,11250,11250,11250,0
|
|
20241108,201100,8168545090,11250,11250,11250,11250,0
|
|
20241108,201000,8168545090,11250,11250,11250,11250,0
|
|
20241108,200900,8168545090,11250,11250,11250,11250,0
|
|
20241108,200800,8168545090,11250,11250,11250,11250,0
|
|
20241108,200700,8168545090,11250,11250,11250,11250,0
|
|
20241108,200600,8168545090,11250,11250,11250,11250,0
|
|
20241108,200500,8168545090,11250,11250,11250,11250,0
|
|
20241108,200400,8168545090,11250,11250,11250,11250,0
|
|
20241108,200300,8168545090,11250,11250,11250,11250,0
|
|
20241108,200200,8168545090,11250,11250,11250,11250,0
|
|
20241108,200100,8168545090,11250,11250,11250,11250,14840
|
|
20241108,200000,8168545090,11250,11250,11250,11250,0
|
|
20241108,195900,8168545090,11250,11250,11250,11250,0
|
|
20241108,195800,8168545090,11250,11250,11250,11250,0
|
|
20241108,195700,8168545090,11250,11250,11250,11250,0
|
|
20241108,195600,8168545090,11250,11250,11250,11250,0
|
|
20241108,195500,8168545090,11250,11250,11250,11250,0
|
|
20241108,195400,8168545090,11250,11250,11250,11250,0
|
|
20241108,195300,8168545090,11250,11250,11250,11250,0
|
|
20241108,195200,8168545090,11250,11250,11250,11250,0
|
|
20241108,195100,8168545090,11250,11250,11250,11250,0
|
|
20241108,195000,8168545090,11250,11250,11250,11250,0
|
|
20241108,194900,8168545090,11250,11250,11250,11250,0
|
|
20241108,194800,8168545090,11250,11250,11250,11250,0
|
|
20241108,194700,8168545090,11250,11250,11250,11250,0
|
|
20241108,194600,8168545090,11250,11250,11250,11250,0
|
|
20241108,194500,8168545090,11250,11250,11250,11250,0
|
|
20241108,194400,8168545090,11250,11250,11250,11250,0
|
|
20241108,194300,8168545090,11250,11250,11250,11250,0
|
|
20241108,194200,8168545090,11250,11250,11250,11250,0
|
|
20241108,194100,8168545090,11250,11250,11250,11250,0
|
|
20241108,194000,8168545090,11250,11250,11250,11250,0
|
|
20241108,193900,8168545090,11250,11250,11250,11250,0
|
|
20241108,193800,8168545090,11250,11250,11250,11250,0
|
|
20241108,193700,8168545090,11250,11250,11250,11250,0
|
|
20241108,193600,8168545090,11250,11250,11250,11250,0
|
|
20241108,193500,8168545090,11250,11250,11250,11250,0
|
|
20241108,193400,8168545090,11250,11250,11250,11250,0
|
|
20241108,193300,8168545090,11250,11250,11250,11250,0
|
|
20241108,193200,8168545090,11250,11250,11250,11250,0
|
|
20241108,193100,8168545090,11250,11250,11250,11250,14840
|
|
20241108,193000,8168545090,11250,11250,11250,11250,0
|
|
20241108,192900,8168545090,11250,11250,11250,11250,0
|
|
20241108,192800,8168545090,11250,11250,11250,11250,0
|
|
20241108,192700,8168545090,11250,11250,11250,11250,0
|
|
20241108,192600,8168545090,11250,11250,11250,11250,0
|
|
20241108,192500,8168545090,11250,11250,11250,11250,0
|
|
20241108,192400,8168545090,11250,11250,11250,11250,0
|
|
20241108,192300,8168545090,11250,11250,11250,11250,0
|
|
20241108,192200,8168545090,11250,11250,11250,11250,0
|
|
20241108,192100,8168545090,11250,11250,11250,11250,0
|
|
20241108,192000,8168545090,11250,11250,11250,11250,0
|
|
20241108,191900,8168545090,11250,11250,11250,11250,0
|
|
20241108,191800,8168545090,11250,11250,11250,11250,0
|
|
20241108,191700,8168545090,11250,11250,11250,11250,0
|
|
20241108,191600,8168545090,11250,11250,11250,11250,0
|
|
20241108,191500,8168545090,11250,11250,11250,11250,0
|
|
20241108,191400,8168545090,11250,11250,11250,11250,0
|
|
20241108,191300,8168545090,11250,11250,11250,11250,0
|
|
20241108,191200,8168545090,11250,11250,11250,11250,0
|
|
20241108,191100,8168545090,11250,11250,11250,11250,0
|
|
20241108,191000,8168545090,11250,11250,11250,11250,0
|
|
20241108,190900,8168545090,11250,11250,11250,11250,0
|
|
20241108,190800,8168545090,11250,11250,11250,11250,0
|
|
20241108,190700,8168545090,11250,11250,11250,11250,0
|
|
20241108,190600,8168545090,11250,11250,11250,11250,0
|
|
20241108,190500,8168545090,11250,11250,11250,11250,0
|
|
20241108,190400,8168545090,11250,11250,11250,11250,0
|
|
20241108,190300,8168545090,11250,11250,11250,11250,0
|
|
20241108,190200,8168545090,11250,11250,11250,11250,0
|
|
20241108,190100,8168545090,11250,11250,11250,11250,14840
|
|
20241108,190000,8168545090,11250,11250,11250,11250,0
|
|
20241108,185900,8168545090,11250,11250,11250,11250,0
|
|
20241108,185800,8168545090,11250,11250,11250,11250,0
|
|
20241108,185700,8168545090,11250,11250,11250,11250,0
|
|
20241108,185600,8168545090,11250,11250,11250,11250,0
|
|
20241108,185500,8168545090,11250,11250,11250,11250,0
|
|
20241108,185400,8168545090,11250,11250,11250,11250,0
|
|
20241108,185300,8168545090,11250,11250,11250,11250,0
|
|
20241108,185200,8168545090,11250,11250,11250,11250,0
|
|
20241108,185100,8168545090,11250,11250,11250,11250,0
|
|
20241108,185000,8168545090,11250,11250,11250,11250,0
|
|
20241108,184900,8168545090,11250,11250,11250,11250,0
|
|
20241108,184800,8168545090,11250,11250,11250,11250,0
|
|
20241108,184700,8168545090,11250,11250,11250,11250,0
|
|
20241108,184600,8168545090,11250,11250,11250,11250,0
|
|
20241108,184500,8168545090,11250,11250,11250,11250,0
|
|
20241108,184400,8168545090,11250,11250,11250,11250,0
|
|
20241108,184300,8168545090,11250,11250,11250,11250,0
|
|
20241108,184200,8168545090,11250,11250,11250,11250,0
|
|
20241108,184100,8168545090,11250,11250,11250,11250,0
|
|
20241108,184000,8168545090,11250,11250,11250,11250,0
|
|
20241108,183900,8168545090,11250,11250,11250,11250,0
|
|
20241108,183800,8168545090,11250,11250,11250,11250,0
|
|
20241108,183700,8168545090,11250,11250,11250,11250,0
|
|
20241108,183600,8168545090,11250,11250,11250,11250,0
|
|
20241108,183500,8168545090,11250,11250,11250,11250,0
|
|
20241108,183400,8168545090,11250,11250,11250,11250,0
|
|
20241108,183300,8168545090,11250,11250,11250,11250,0
|
|
20241108,183200,8168545090,11250,11250,11250,11250,0
|
|
20241108,183100,8168545090,11250,11250,11250,11250,14840
|
|
20241108,183000,8168545090,11250,11250,11250,11250,0
|
|
20241108,182900,8168545090,11250,11250,11250,11250,0
|
|
20241108,182800,8168545090,11250,11250,11250,11250,0
|
|
20241108,182700,8168545090,11250,11250,11250,11250,0
|
|
20241108,182600,8168545090,11250,11250,11250,11250,0
|
|
20241108,182500,8168545090,11250,11250,11250,11250,0
|
|
20241108,182400,8168545090,11250,11250,11250,11250,0
|
|
20241108,182300,8168545090,11250,11250,11250,11250,0
|
|
20241108,182200,8168545090,11250,11250,11250,11250,0
|
|
20241108,182100,8168545090,11250,11250,11250,11250,0
|
|
20241108,182000,8168545090,11250,11250,11250,11250,0
|
|
20241108,181900,8168545090,11250,11250,11250,11250,0
|
|
20241108,181800,8168545090,11250,11250,11250,11250,0
|
|
20241108,181700,8168545090,11250,11250,11250,11250,0
|
|
20241108,181600,8168545090,11250,11250,11250,11250,0
|
|
20241108,181500,8168545090,11250,11250,11250,11250,0
|
|
20241108,181400,8168545090,11250,11250,11250,11250,0
|
|
20241108,181300,8168545090,11250,11250,11250,11250,0
|
|
20241108,181200,8168545090,11250,11250,11250,11250,0
|
|
20241108,181100,8168545090,11250,11250,11250,11250,0
|
|
20241108,181000,8168545090,11250,11250,11250,11250,0
|
|
20241108,180900,8168545090,11250,11250,11250,11250,0
|
|
20241108,180800,8168545090,11250,11250,11250,11250,0
|
|
20241108,180700,8168545090,11250,11250,11250,11250,0
|
|
20241108,180600,8168545090,11250,11250,11250,11250,0
|
|
20241108,180500,8168545090,11250,11250,11250,11250,0
|
|
20241108,180400,8168545090,11250,11250,11250,11250,0
|
|
20241108,180300,8168545090,11250,11250,11250,11250,0
|
|
20241108,180200,8168545090,11250,11250,11250,11250,0
|
|
20241108,180100,8168545090,11250,11250,11250,11250,14840
|
|
20241108,180000,8168545090,11250,11250,11250,11250,0
|
|
20241108,175900,8168545090,11250,11250,11250,11250,0
|
|
20241108,175800,8168545090,11250,11250,11250,11250,0
|
|
20241108,175700,8168545090,11250,11250,11250,11250,0
|
|
20241108,175600,8168545090,11250,11250,11250,11250,0
|
|
20241108,175500,8168545090,11250,11250,11250,11250,0
|
|
20241108,175400,8168545090,11250,11250,11250,11250,0
|
|
20241108,175300,8168545090,11250,11250,11250,11250,0
|
|
20241108,175200,8168545090,11250,11250,11250,11250,0
|
|
20241108,175100,8168545090,11250,11250,11250,11250,0
|
|
20241108,175000,8168545090,11250,11250,11250,11250,0
|
|
20241108,174900,8168545090,11250,11250,11250,11250,0
|
|
20241108,174800,8168545090,11250,11250,11250,11250,0
|
|
20241108,174700,8168545090,11250,11250,11250,11250,0
|
|
20241108,174600,8168545090,11250,11250,11250,11250,0
|
|
20241108,174500,8168545090,11250,11250,11250,11250,0
|
|
20241108,174400,8168545090,11250,11250,11250,11250,0
|
|
20241108,174300,8168545090,11250,11250,11250,11250,0
|
|
20241108,174200,8168545090,11250,11250,11250,11250,0
|
|
20241108,174100,8168545090,11250,11250,11250,11250,0
|
|
20241108,174000,8168545090,11250,11250,11250,11250,0
|
|
20241108,173900,8168545090,11250,11250,11250,11250,0
|
|
20241108,173800,8168545090,11250,11250,11250,11250,0
|
|
20241108,173700,8168545090,11250,11250,11250,11250,0
|
|
20241108,173600,8168545090,11250,11250,11250,11250,0
|
|
20241108,173500,8168545090,11250,11250,11250,11250,0
|
|
20241108,173400,8168545090,11250,11250,11250,11250,0
|
|
20241108,173300,8168545090,11250,11250,11250,11250,0
|
|
20241108,173200,8168545090,11250,11250,11250,11250,0
|
|
20241108,173100,8168545090,11250,11250,11250,11250,14840
|
|
20241108,173000,8168545090,11250,11250,11250,11250,0
|
|
20241108,172900,8168545090,11250,11250,11250,11250,0
|
|
20241108,172800,8168545090,11250,11250,11250,11250,0
|
|
20241108,172700,8168545090,11250,11250,11250,11250,0
|
|
20241108,172600,8168545090,11250,11250,11250,11250,0
|
|
20241108,172500,8168545090,11250,11250,11250,11250,0
|
|
20241108,172400,8168545090,11250,11250,11250,11250,0
|
|
20241108,172300,8168545090,11250,11250,11250,11250,0
|
|
20241108,172200,8168545090,11250,11250,11250,11250,0
|
|
20241108,172100,8168545090,11250,11250,11250,11250,0
|
|
20241108,172000,8168545090,11250,11250,11250,11250,0
|
|
20241108,171900,8168545090,11250,11250,11250,11250,0
|
|
20241108,171800,8168545090,11250,11250,11250,11250,0
|
|
20241108,171700,8168545090,11250,11250,11250,11250,0
|
|
20241108,171600,8168545090,11250,11250,11250,11250,0
|
|
20241108,171500,8168545090,11250,11250,11250,11250,0
|
|
20241108,171400,8168545090,11250,11250,11250,11250,0
|
|
20241108,171300,8168545090,11250,11250,11250,11250,0
|
|
20241108,171200,8168545090,11250,11250,11250,11250,0
|
|
20241108,171100,8168545090,11250,11250,11250,11250,0
|
|
20241108,171000,8168545090,11250,11250,11250,11250,0
|
|
20241108,170900,8168545090,11250,11250,11250,11250,0
|
|
20241108,170800,8168545090,11250,11250,11250,11250,0
|
|
20241108,170700,8168545090,11250,11250,11250,11250,0
|
|
20241108,170600,8168545090,11250,11250,11250,11250,0
|
|
20241108,170500,8168545090,11250,11250,11250,11250,0
|
|
20241108,170400,8168545090,11250,11250,11250,11250,0
|
|
20241108,170300,8168545090,11250,11250,11250,11250,0
|
|
20241108,170200,8168545090,11250,11250,11250,11250,0
|
|
20241108,170100,8168545090,11250,11250,11250,11250,14840
|
|
20241108,170000,8168545090,11250,11250,11250,11250,0
|
|
20241108,165900,8168545090,11250,11250,11250,11250,0
|
|
20241108,165800,8168545090,11250,11250,11250,11250,0
|
|
20241108,165700,8168545090,11250,11250,11250,11250,0
|
|
20241108,165600,8168545090,11250,11250,11250,11250,0
|
|
20241108,165500,8168545090,11250,11250,11250,11250,0
|
|
20241108,165400,8168545090,11250,11250,11250,11250,0
|
|
20241108,165300,8168545090,11250,11250,11250,11250,0
|
|
20241108,165200,8168545090,11250,11250,11250,11250,0
|
|
20241108,165100,8168545090,11250,11250,11250,11250,0
|
|
20241108,165000,8168545090,11250,11250,11250,11250,0
|
|
20241108,164900,8168545090,11250,11250,11250,11250,0
|
|
20241108,164800,8168545090,11250,11250,11250,11250,0
|
|
20241108,164700,8168545090,11250,11250,11250,11250,0
|
|
20241108,164600,8168545090,11250,11250,11250,11250,0
|
|
20241108,164500,8168545090,11250,11250,11250,11250,0
|
|
20241108,164400,8168545090,11250,11250,11250,11250,0
|
|
20241108,164300,8168545090,11250,11250,11250,11250,0
|
|
20241108,164200,8168545090,11250,11250,11250,11250,0
|
|
20241108,164100,8168545090,11250,11250,11250,11250,0
|
|
20241108,164000,8168545090,11250,11250,11250,11250,0
|
|
20241108,163900,8168545090,11250,11250,11250,11250,0
|
|
20241108,163800,8168545090,11250,11250,11250,11250,0
|
|
20241108,163700,8168545090,11250,11250,11250,11250,0
|
|
20241108,163600,8168545090,11250,11250,11250,11250,0
|
|
20241108,163500,8168545090,11250,11250,11250,11250,0
|
|
20241108,163400,8168545090,11250,11250,11250,11250,0
|
|
20241108,163300,8168545090,11250,11250,11250,11250,0
|
|
20241108,163200,8168545090,11250,11250,11250,11250,0
|
|
20241108,163100,8168545090,11250,11250,11250,11250,14840
|
|
20241108,163000,8168545090,11250,11250,11250,11250,0
|
|
20241108,162900,8168545090,11250,11250,11250,11250,0
|
|
20241108,162800,8168545090,11250,11250,11250,11250,0
|
|
20241108,162700,8168545090,11250,11250,11250,11250,0
|
|
20241108,162600,8168545090,11250,11250,11250,11250,0
|
|
20241108,162500,8168545090,11250,11250,11250,11250,0
|
|
20241108,162400,8168545090,11250,11250,11250,11250,0
|
|
20241108,162300,8168545090,11250,11250,11250,11250,0
|
|
20241108,162200,8168545090,11250,11250,11250,11250,0
|
|
20241108,162100,8168545090,11250,11250,11250,11250,0
|
|
20241108,162000,8168545090,11250,11250,11250,11250,0
|
|
20241108,161900,8168545090,11250,11250,11250,11250,0
|
|
20241108,161800,8168545090,11250,11250,11250,11250,0
|
|
20241108,161700,8168545090,11250,11250,11250,11250,0
|
|
20241108,161600,8168545090,11250,11250,11250,11250,0
|
|
20241108,161500,8168545090,11250,11250,11250,11250,0
|
|
20241108,161400,8168545090,11250,11250,11250,11250,0
|
|
20241108,161300,8168545090,11250,11250,11250,11250,0
|
|
20241108,161200,8168545090,11250,11250,11250,11250,0
|
|
20241108,161100,8168545090,11250,11250,11250,11250,0
|
|
20241108,161000,8168545090,11250,11250,11250,11250,0
|
|
20241108,160900,8168545090,11250,11250,11250,11250,0
|
|
20241108,160800,8168545090,11250,11250,11250,11250,0
|
|
20241108,160700,8168545090,11250,11250,11250,11250,0
|
|
20241108,160600,8168545090,11250,11250,11250,11250,0
|
|
20241108,160500,8168545090,11250,11250,11250,11250,0
|
|
20241108,160400,8168545090,11250,11250,11250,11250,0
|
|
20241108,160300,8168545090,11250,11250,11250,11250,0
|
|
20241108,160200,8168545090,11250,11250,11250,11250,0
|
|
20241108,160100,8168545090,11250,11250,11250,11250,14840
|
|
20241108,160000,8168545090,11250,11250,11250,11250,0
|
|
20241108,155900,8168545090,11250,11250,11250,11250,0
|
|
20241108,155800,8168545090,11250,11250,11250,11250,0
|
|
20241108,155700,8168545090,11250,11250,11250,11250,0
|
|
20241108,155600,8168545090,11250,11250,11250,11250,0
|
|
20241108,155500,8168545090,11250,11250,11250,11250,0
|
|
20241108,155400,8168545090,11250,11250,11250,11250,0
|
|
20241108,155300,8168545090,11250,11250,11250,11250,0
|
|
20241108,155200,8168545090,11250,11250,11250,11250,0
|
|
20241108,155100,8168545090,11250,11250,11250,11250,0
|
|
20241108,155000,8168545090,11250,11250,11250,11250,0
|
|
20241108,154900,8168545090,11250,11250,11250,11250,0
|
|
20241108,154800,8168545090,11250,11250,11250,11250,0
|
|
20241108,154700,8168545090,11250,11250,11250,11250,0
|
|
20241108,154600,8168545090,11250,11250,11250,11250,0
|
|
20241108,154500,8168545090,11250,11250,11250,11250,0
|
|
20241108,154400,8168545090,11250,11250,11250,11250,0
|
|
20241108,154300,8168545090,11250,11250,11250,11250,0
|
|
20241108,154200,8168545090,11250,11250,11250,11250,0
|
|
20241108,154100,8168545090,11250,11250,11250,11250,0
|
|
20241108,154000,8168545090,11250,11250,11250,11250,0
|
|
20241108,153900,8168545090,11250,11250,11250,11250,0
|
|
20241108,153800,8168545090,11250,11250,11250,11250,0
|
|
20241108,153700,8168545090,11250,11250,11250,11250,0
|
|
20241108,153600,8168545090,11250,11250,11250,11250,0
|
|
20241108,153500,8168545090,11250,11250,11250,11250,0
|
|
20241108,153400,8168545090,11250,11250,11250,11250,0
|
|
20241108,153300,8168545090,11250,11250,11250,11250,0
|
|
20241108,153200,8168545090,11250,11250,11250,11250,0
|
|
20241108,153100,8168545090,11250,11250,11250,11250,14840
|
|
20241108,153000,8168545090,11250,11250,11250,11250,14840
|
|
20241108,152900,8001595090,11250,11250,11250,11250,0
|
|
20241108,152800,8001595090,11250,11250,11250,11250,0
|
|
20241108,152700,8001595090,11250,11250,11250,11250,0
|
|
20241108,152600,8001595090,11250,11250,11250,11250,0
|
|
20241108,152500,8001595090,11250,11250,11250,11250,0
|
|
20241108,152400,8001595090,11250,11250,11250,11250,0
|
|
20241108,152300,8001595090,11250,11250,11250,11250,0
|
|
20241108,152200,8001595090,11250,11250,11250,11250,0
|
|
20241108,152100,8001595090,11250,11250,11250,11250,0
|
|
20241108,152000,8001595090,11250,11250,11250,11250,0
|
|
20241108,151900,8001595090,11250,11230,11250,11200,4507
|
|
20241108,151800,7950981660,11240,11240,11250,11210,2500
|
|
20241108,151700,7922928390,11210,11240,11240,11200,817
|
|
20241108,151600,7913745590,11240,11230,11250,11190,1624
|
|
20241108,151500,7895526910,11230,11210,11230,11210,1210
|
|
20241108,151400,7881958310,11210,11190,11220,11190,855
|
|
20241108,151300,7872373300,11200,11180,11200,11180,767
|
|
20241108,151200,7863790180,11180,11160,11180,11140,1338
|
|
20241108,151100,7848874770,11160,11150,11160,11140,608
|
|
20241108,151000,7842092180,11140,11190,11190,11130,1951
|
|
20241108,150900,7820370410,11190,11210,11210,11140,2876
|
|
20241108,150800,7788193760,11210,11230,11230,11210,1020
|
|
20241108,150700,7776755790,11230,11230,11230,11220,109
|
|
20241108,150600,7775531730,11230,11200,11230,11200,2052
|
|
20241108,150500,7752521780,11200,11170,11200,11150,1502
|
|
20241108,150400,7735729070,11210,11150,11210,11150,2427
|
|
20241108,150300,7708604310,11140,11130,11140,11130,1065
|
|
20241108,150200,7696750750,11130,11140,11140,11130,489
|
|
20241108,150100,7691304660,11150,11140,11150,11140,1544
|
|
20241108,150000,7674089160,11150,11150,11150,11130,1097
|
|
20241108,145900,7661869080,11140,11150,11150,11140,1225
|
|
20241108,145800,7648219330,11150,11140,11170,11140,665
|
|
20241108,145700,7640809910,11130,11120,11150,11120,883
|
|
20241108,145600,7630972760,11110,11150,11150,11110,9
|
|
20241108,145500,7630872620,11150,11120,11150,11110,235
|
|
20241108,145400,7628256700,11140,11120,11140,11110,2069
|
|
20241108,145300,7605249910,11130,11140,11140,11130,151
|
|
20241108,145200,7603568720,11140,11150,11150,11120,1126
|
|
20241108,145100,7591020020,11150,11150,11150,11110,42
|
|
20241108,145000,7590552520,11110,11110,11150,11110,571
|
|
20241108,144900,7584189220,11140,11090,11150,11090,183
|
|
20241108,144800,7582150310,11090,11100,11100,11090,1541
|
|
20241108,144700,7565052500,11100,11130,11130,11100,517
|
|
20241108,144600,7559312630,11100,11110,11150,11100,864
|
|
20241108,144500,7549721430,11150,11100,11150,11100,1060
|
|
20241108,144400,7537948240,11100,11130,11130,11100,812
|
|
20241108,144300,7528925080,11130,11150,11150,11130,406
|
|
20241108,144200,7524401460,11150,11170,11190,11150,1027
|
|
20241108,144100,7512937390,11180,11180,11180,11180,197
|
|
20241108,144000,7510734930,11160,11180,11180,11160,521
|
|
20241108,143900,7504917550,11180,11190,11190,11180,111
|
|
20241108,143800,7503676510,11170,11190,11190,11170,377
|
|
20241108,143700,7499464360,11180,11180,11180,11170,440
|
|
20241108,143600,7494547070,11170,11180,11180,11170,38
|
|
20241108,143500,7494122530,11170,11140,11180,11130,2156
|
|
20241108,143400,7470079260,11150,11170,11170,11140,663
|
|
20241108,143300,7462680310,11170,11130,11180,11130,226
|
|
20241108,143200,7460154850,11130,11130,11140,11120,847
|
|
20241108,143100,7450733960,11130,11130,11150,11130,632
|
|
20241108,143000,7443697480,11130,11080,11130,11080,657
|
|
20241108,142900,7436394590,11080,11100,11130,11080,2361
|
|
20241108,142800,7410214990,11100,11140,11140,11100,4193
|
|
20241108,142700,7363659400,11120,11120,11140,11120,1399
|
|
20241108,142600,7348095570,11120,11120,11140,11120,1862
|
|
20241108,142500,7327389720,11140,11130,11140,11130,826
|
|
20241108,142400,7318196320,11130,11170,11170,11130,840
|
|
20241108,142300,7308833450,11170,11150,11190,11150,449
|
|
20241108,142200,7303814260,11150,11200,11240,11140,8387
|
|
20241108,142100,7210096100,11200,11200,11200,11190,945
|
|
20241108,142000,7199518870,11200,11200,11200,11190,78
|
|
20241108,141900,7198645530,11200,11200,11200,11190,289
|
|
20241108,141800,7195409060,11200,11200,11250,11190,673
|
|
20241108,141700,7187872300,11200,11210,11250,11200,3552
|
|
20241108,141600,7148079970,11210,11250,11250,11210,6160
|
|
20241108,141500,7078983490,11250,11250,11250,11240,829
|
|
20241108,141400,7069663090,11260,11250,11260,11240,597
|
|
20241108,141300,7062941460,11240,11240,11240,11240,105
|
|
20241108,141200,7061761260,11260,11240,11260,11240,33
|
|
20241108,141100,7061390240,11240,11260,11260,11230,230
|
|
20241108,141000,7058805790,11260,11260,11260,11260,426
|
|
20241108,140900,7054009030,11260,11260,11260,11250,187
|
|
20241108,140800,7051903660,11270,11250,11280,11250,731
|
|
20241108,140700,7043669620,11250,11260,11270,11230,431
|
|
20241108,140600,7038822160,11270,11240,11270,11240,308
|
|
20241108,140500,7035360210,11240,11270,11270,11240,3
|
|
20241108,140400,7035326430,11270,11210,11270,11210,20
|
|
20241108,140300,7035101510,11210,11230,11280,11200,975
|
|
20241108,140200,7024173450,11280,11200,11280,11200,805
|
|
20241108,140100,7015118630,11210,11230,11230,11200,981
|
|
20241108,140000,7004115460,11230,11260,11260,11230,435
|
|
20241108,135900,6999227450,11260,11290,11290,11260,1544
|
|
20241108,135800,6981834530,11270,11270,11280,11270,1021
|
|
20241108,135700,6970321090,11280,11260,11280,11230,1435
|
|
20241108,135600,6954175850,11250,11250,11250,11250,13
|
|
20241108,135500,6954029600,11250,11230,11250,11230,80
|
|
20241108,135400,6953130400,11230,11230,11230,11200,129
|
|
20241108,135300,6951682330,11250,11230,11250,11230,109
|
|
20241108,135200,6950458160,11180,11190,11220,11180,2331
|
|
20241108,135100,6924351700,11200,11180,11210,11180,192
|
|
20241108,135000,6922201540,11180,11220,11220,11180,2512
|
|
20241108,134900,6894088400,11200,11240,11240,11200,2350
|
|
20241108,134800,6867764610,11240,11270,11270,11240,291
|
|
20241108,134700,6864485770,11270,11260,11270,11210,787
|
|
20241108,134600,6855641190,11260,11270,11270,11260,196
|
|
20241108,134500,6853433560,11280,11280,11280,11270,556
|
|
20241108,134400,6847166270,11280,11230,11280,11230,1457
|
|
20241108,134300,6830759400,11230,11230,11230,11230,19
|
|
20241108,134200,6830546030,11210,11250,11250,11210,523
|
|
20241108,134100,6824682270,11210,11250,11260,11210,508
|
|
20241108,134000,6818967310,11200,11200,11220,11190,2447
|
|
20241108,133900,6791567290,11190,11240,11240,11190,2720
|
|
20241108,133800,6761061990,11240,11250,11300,11240,2161
|
|
20241108,133700,6736734920,11250,11290,11300,11250,1676
|
|
20241108,133600,6717861190,11290,11260,11320,11220,3434
|
|
20241108,133500,6679125360,11260,11180,11260,11160,2122
|
|
20241108,133400,6655374830,11180,11150,11180,11140,598
|
|
20241108,133300,6648704430,11150,11160,11160,11120,1874
|
|
20241108,133200,6627822710,11160,11160,11160,11150,931
|
|
20241108,133100,6617432760,11120,11160,11160,11120,274
|
|
20241108,133000,6614385760,11160,11160,11160,11110,231
|
|
20241108,132900,6611812780,11110,11150,11160,11100,3924
|
|
20241108,132800,6568139910,11140,11130,11160,11100,1096
|
|
20241108,132700,6555945780,11130,11130,11150,11100,1914
|
|
20241108,132600,6534634200,11130,11120,11150,11080,331
|
|
20241108,132500,6530957850,11080,11090,11140,11070,7117
|
|
20241108,132400,6451920590,11080,11130,11140,11080,8023
|
|
20241108,132300,6362844830,11140,11140,11140,11130,676
|
|
20241108,132200,6355317980,11140,11140,11140,11130,1112
|
|
20241108,132100,6342933690,11140,11140,11190,11130,5379
|
|
20241108,132000,6283021320,11140,11150,11190,11130,6055
|
|
20241108,131900,6215474290,11150,11200,11240,11140,9786
|
|
20241108,131800,6106186200,11200,11280,11300,11200,3520
|
|
20241108,131700,6066682740,11300,11310,11310,11280,331
|
|
20241108,131600,6062943680,11310,11270,11310,11270,763
|
|
20241108,131500,6054328190,11270,11310,11330,11270,1105
|
|
20241108,131400,6041822090,11310,11310,11320,11310,1182
|
|
20241108,131300,6028447470,11310,11290,11310,11250,1017
|
|
20241108,131200,6016952590,11250,11210,11300,11200,5510
|
|
20241108,131100,5955060470,11280,11260,11310,11200,10375
|
|
20241108,131000,5838479740,11310,11280,11320,11250,7398
|
|
20241108,130900,5755110640,11280,11340,11340,11270,1046
|
|
20241108,130800,5743313270,11270,11300,11340,11270,1556
|
|
20241108,130700,5725718880,11280,11310,11360,11260,3887
|
|
20241108,130600,5681861380,11360,11330,11360,11300,4409
|
|
20241108,130500,5631979620,11330,11340,11400,11320,3297
|
|
20241108,130400,5594618240,11330,11400,11400,11330,1105
|
|
20241108,130300,5582091130,11350,11380,11420,11340,2692
|
|
20241108,130200,5551491020,11380,11400,11410,11370,884
|
|
20241108,130100,5541426800,11400,11390,11410,11350,3266
|
|
20241108,130000,5504300820,11390,11380,11400,11350,941
|
|
20241108,125900,5493612030,11370,11440,11440,11370,5966
|
|
20241108,125800,5425584310,11440,11530,11530,11440,5557
|
|
20241108,125700,5361937480,11500,11500,11540,11500,129
|
|
20241108,125600,5360453940,11500,11500,11550,11500,6631
|
|
20241108,125500,5284181210,11530,11520,11530,11490,1261
|
|
20241108,125400,5269670200,11490,11520,11550,11490,5100
|
|
20241108,125300,5210998390,11520,11550,11550,11520,716
|
|
20241108,125200,5202739620,11550,11550,11550,11550,312
|
|
20241108,125100,5199136020,11550,11520,11550,11510,982
|
|
20241108,125000,5187813260,11520,11520,11540,11520,757
|
|
20241108,124900,5179091880,11550,11520,11550,11520,348
|
|
20241108,124800,5175082100,11530,11550,11550,11530,3127
|
|
20241108,124700,5138991490,11550,11570,11570,11550,133
|
|
20241108,124600,5137453240,11570,11560,11570,11560,891
|
|
20241108,124500,5127153200,11560,11560,11560,11560,417
|
|
20241108,124400,5122332680,11560,11550,11600,11550,464
|
|
20241108,124300,5116970620,11550,11560,11560,11550,798
|
|
20241108,124200,5107745780,11560,11550,11560,11550,105
|
|
20241108,124100,5106532980,11550,11570,11570,11550,461
|
|
20241108,124000,5101202620,11570,11570,11570,11570,22
|
|
20241108,123900,5100948080,11560,11580,11640,11560,1808
|
|
20241108,123800,5079984730,11580,11580,11590,11580,696
|
|
20241108,123700,5071918390,11570,11590,11590,11570,1329
|
|
20241108,123600,5056532760,11590,11600,11600,11590,153
|
|
20241108,123500,5054759470,11600,11610,11610,11590,63
|
|
20241108,123400,5054028670,11610,11610,11610,11610,41
|
|
20241108,123300,5053552660,11620,11600,11620,11580,218
|
|
20241108,123200,5051024740,11580,11570,11600,11570,784
|
|
20241108,123100,5041944610,11590,11610,11610,11570,336
|
|
20241108,123000,5038049880,11610,11590,11650,11590,3699
|
|
20241108,122900,4995122800,11550,11540,11590,11540,1978
|
|
20241108,122800,4972226690,11540,11550,11570,11530,916
|
|
20241108,122700,4961659960,11540,11570,11580,11540,653
|
|
20241108,122600,4954108920,11570,11590,11590,11530,606
|
|
20241108,122500,4947109680,11530,11570,11570,11530,3433
|
|
20241108,122400,4907479990,11620,11580,11640,11560,949
|
|
20241108,122300,4896488000,11560,11600,11600,11560,4562
|
|
20241108,122200,4843667810,11640,11640,11650,11600,6052
|
|
20241108,122100,4773346740,11650,11670,11670,11650,513
|
|
20241108,122000,4767366820,11670,11670,11670,11650,197
|
|
20241108,121900,4765071630,11650,11690,11690,11650,2193
|
|
20241108,121800,4739520860,11690,11690,11690,11690,113
|
|
20241108,121700,4738199890,11690,11650,11690,11650,1731
|
|
20241108,121600,4718030660,11650,11670,11670,11650,524
|
|
20241108,121500,4711922160,11670,11700,11700,11670,122
|
|
20241108,121400,4710497880,11700,11700,11700,11700,115
|
|
20241108,121300,4709152380,11700,11710,11710,11650,1356
|
|
20241108,121200,4693323060,11720,11720,11720,11710,39
|
|
20241108,121100,4692866260,11720,11720,11720,11720,138
|
|
20241108,121000,4691248900,11720,11720,11720,11720,147
|
|
20241108,120900,4689526060,11720,11720,11720,11720,23
|
|
20241108,120800,4689256500,11720,11730,11730,11720,60
|
|
20241108,120700,4688553290,11700,11660,11700,11650,1343
|
|
20241108,120600,4672865250,11660,11680,11680,11660,710
|
|
20241108,120500,4664583180,11680,11700,11700,11680,355
|
|
20241108,120400,4660435780,11700,11680,11700,11680,538
|
|
20241108,120300,4654145740,11690,11700,11700,11690,461
|
|
20241108,120200,4648756500,11700,11710,11730,11700,1925
|
|
20241108,120100,4626198170,11710,11710,11710,11710,134
|
|
20241108,120000,4624629030,11720,11710,11730,11700,257
|
|
20241108,115900,4621621890,11720,11720,11730,11720,790
|
|
20241108,115800,4612362510,11720,11700,11760,11700,171
|
|
20241108,115700,4610356930,11700,11680,11770,11680,885
|
|
20241108,115600,4599996500,11680,11700,11730,11640,2826
|
|
20241108,115500,4567028140,11730,11680,11730,11670,1032
|
|
20241108,115400,4554976380,11680,11680,11690,11680,959
|
|
20241108,115300,4543775150,11680,11710,11720,11680,1759
|
|
20241108,115200,4523188980,11720,11680,11720,11680,1969
|
|
20241108,115100,4500163360,11680,11730,11750,11680,1857
|
|
20241108,115000,4478425180,11750,11730,11750,11700,728
|
|
20241108,114900,4469904360,11750,11760,11760,11700,406
|
|
20241108,114800,4465145580,11760,11670,11820,11650,1639
|
|
20241108,114700,4445971760,11650,11670,11720,11630,3205
|
|
20241108,114600,4408632850,11720,11790,11790,11640,10874
|
|
20241108,114500,4281218560,11790,11800,11800,11790,202
|
|
20241108,114400,4278835610,11800,11840,11840,11800,267
|
|
20241108,114300,4275683860,11820,11830,11840,11820,24
|
|
20241108,114200,4275399920,11830,11840,11840,11830,329
|
|
20241108,114100,4271507760,11840,11840,11850,11840,254
|
|
20241108,114000,4268499850,11840,11830,11840,11820,212
|
|
20241108,113900,4265991770,11800,11830,11830,11800,138
|
|
20241108,113800,4264360210,11830,11800,11830,11790,265
|
|
20241108,113700,4261233430,11800,11790,11800,11790,427
|
|
20241108,113600,4256196540,11820,11780,11830,11780,65
|
|
20241108,113500,4255428310,11840,11770,11840,11770,441
|
|
20241108,113400,4250211610,11770,11800,11800,11770,858
|
|
20241108,113300,4240101580,11800,11850,11850,11790,212
|
|
20241108,113200,4237601920,11790,11780,11790,11780,323
|
|
20241108,113100,4233793850,11800,11790,11800,11760,1560
|
|
20241108,113000,4215387600,11790,11780,11790,11750,4095
|
|
20241108,112900,4167238240,11780,11790,11800,11770,2291
|
|
20241108,112800,4140249500,11790,11810,11810,11790,1066
|
|
20241108,112700,4127674200,11810,11810,11810,11810,1019
|
|
20241108,112600,4115639810,11800,11810,11810,11800,1181
|
|
20241108,112500,4101692220,11810,11810,11880,11800,910
|
|
20241108,112400,4090925770,11840,11840,11840,11820,188
|
|
20241108,112300,4088701430,11840,11820,11840,11800,341
|
|
20241108,112200,4084671830,11820,11820,11820,11820,771
|
|
20241108,112100,4075558610,11820,11820,11820,11800,454
|
|
20241108,112000,4070195090,11820,11810,11820,11810,86
|
|
20241108,111900,4069179400,11800,11790,11800,11790,30
|
|
20241108,111800,4068825430,11790,11800,11810,11790,3391
|
|
20241108,111700,4028812890,11800,11820,11820,11800,3401
|
|
20241108,111600,3988657210,11810,11860,11860,11810,4552
|
|
20241108,111500,3934829180,11860,11880,11880,11860,20
|
|
20241108,111400,3934591960,11900,11840,11900,11840,1132
|
|
20241108,111300,3921187410,11840,11890,11900,11830,2402
|
|
20241108,111200,3892715980,11890,11890,11900,11890,217
|
|
20241108,111100,3890135830,11900,11890,11900,11890,140
|
|
20241108,111000,3888469870,11890,11880,11890,11880,1084
|
|
20241108,110900,3875585750,11890,11890,11890,11880,700
|
|
20241108,110800,3867267580,11890,11910,11910,11890,1723
|
|
20241108,110700,3846763930,11920,11950,11950,11920,613
|
|
20241108,110600,3839453640,11960,11970,11970,11940,695
|
|
20241108,110500,3831147960,11980,11980,11990,11970,946
|
|
20241108,110400,3819813260,11980,11980,11990,11950,1739
|
|
20241108,110300,3798981940,11930,11920,11970,11920,805
|
|
20241108,110200,3789352670,11920,11950,11950,11910,490
|
|
20241108,110100,3783500940,11950,11940,11950,11900,783
|
|
20241108,110000,3774151110,11930,11940,11940,11930,161
|
|
20241108,105900,3772229410,11950,11940,11950,11880,127
|
|
20241108,105800,3770719260,11950,11950,11950,11870,12
|
|
20241108,105700,3770576650,11880,11900,11950,11880,965
|
|
20241108,105600,3759097160,11900,11960,11960,11900,892
|
|
20241108,105500,3748472770,11960,11910,11960,11910,291
|
|
20241108,105400,3744995310,11950,11910,11950,11900,371
|
|
20241108,105300,3740570210,11900,11910,11920,11900,563
|
|
20241108,105200,3733866580,11920,11950,11950,11920,554
|
|
20241108,105100,3727260760,11930,11950,11950,11930,237
|
|
20241108,105000,3724431130,11930,11950,11950,11930,255
|
|
20241108,104900,3721388940,11950,11910,11960,11910,1130
|
|
20241108,104800,3707908870,11920,11930,11930,11920,622
|
|
20241108,104700,3700493720,11930,11920,11930,11910,173
|
|
20241108,104600,3698431660,11930,11910,11930,11900,193
|
|
20241108,104500,3696131400,11920,11890,11920,11890,220
|
|
20241108,104400,3693514380,11880,11870,11920,11870,1468
|
|
20241108,104300,3676076040,11870,11880,11880,11840,2431
|
|
20241108,104200,3647255270,11880,11870,11920,11870,138
|
|
20241108,104100,3645616140,11870,11920,11930,11870,1340
|
|
20241108,104000,3629693120,11900,11920,11920,11890,298
|
|
20241108,103900,3626146270,11890,11930,11930,11890,1657
|
|
20241108,103800,3606411290,11930,11940,11940,11920,1861
|
|
20241108,103700,3584209110,11950,11970,11970,11940,967
|
|
20241108,103600,3572642870,11970,11950,11970,11940,922
|
|
20241108,103500,3561629390,11950,11970,11970,11950,190
|
|
20241108,103400,3559355230,11970,11960,11970,11940,1425
|
|
20241108,103300,3542317590,11970,11950,11980,11940,1085
|
|
20241108,103200,3529332620,11950,11940,11950,11930,1170
|
|
20241108,103100,3515371020,11950,11930,11960,11930,861
|
|
20241108,103000,3505085560,11930,11920,11930,11920,340
|
|
20241108,102900,3501032660,11930,11930,11930,11920,376
|
|
20241108,102800,3496549470,11930,11920,11930,11920,103
|
|
20241108,102700,3495320690,11920,11910,11920,11910,954
|
|
20241108,102600,3483950000,11910,11910,11950,11910,1814
|
|
20241108,102500,3462337310,11910,11920,11920,11910,1368
|
|
20241108,102400,3446040960,11920,11960,11960,11920,364
|
|
20241108,102300,3441699840,11920,11970,11970,11920,1430
|
|
20241108,102200,3424618570,11970,11960,11970,11960,1111
|
|
20241108,102100,3411324750,11960,11950,11970,11950,321
|
|
20241108,102000,3407485850,11950,11950,11950,11940,343
|
|
20241108,101900,3403387160,11950,11970,11970,11940,677
|
|
20241108,101800,3395295260,11950,11940,11970,11940,225
|
|
20241108,101700,3392606860,11980,11980,11980,11980,747
|
|
20241108,101600,3383657800,11980,11970,11980,11900,723
|
|
20241108,101500,3375008020,11970,11950,11990,11900,871
|
|
20241108,101400,3364575000,11950,11920,11950,11880,595
|
|
20241108,101300,3357481410,11920,11940,11940,11880,446
|
|
20241108,101200,3352171330,11920,11920,11920,11870,1319
|
|
20241108,101100,3336462900,11870,11880,11920,11860,296
|
|
20241108,101000,3332950080,11870,11890,11950,11870,2178
|
|
20241108,100900,3307075360,11940,11920,11940,11890,1444
|
|
20241108,100800,3289851260,11920,11910,11950,11900,1976
|
|
20241108,100700,3266279390,11910,11900,11920,11900,431
|
|
20241108,100600,3261142080,11900,11910,11920,11900,166
|
|
20241108,100500,3259163930,11920,11840,11920,11840,254
|
|
20241108,100400,3256143880,11840,11860,11860,11820,785
|
|
20241108,100300,3246857840,11820,11870,11870,11820,2721
|
|
20241108,100200,3214629410,11880,11860,11880,11860,789
|
|
20241108,100100,3205270630,11860,11880,11880,11860,1476
|
|
20241108,100000,3187759010,11880,11870,11890,11870,367
|
|
20241108,095900,3183398110,11870,11880,11890,11870,1207
|
|
20241108,095800,3169068240,11890,11900,11930,11890,156
|
|
20241108,095700,3167211790,11900,11870,11930,11870,567
|
|
20241108,095600,3160480660,11870,11930,11930,11860,3637
|
|
20241108,095500,3117224670,11940,11920,11940,11900,1219
|
|
20241108,095400,3102712980,11920,11950,11970,11920,896
|
|
20241108,095300,3092016520,11940,11980,11980,11940,356
|
|
20241108,095200,3087761290,11930,11990,11990,11930,1219
|
|
20241108,095100,3073176180,11990,11940,11990,11930,543
|
|
20241108,095000,3066682760,11940,11980,11990,11940,403
|
|
20241108,094900,3061861370,11990,11910,11990,11910,984
|
|
20241108,094800,3050073400,11910,11940,11960,11900,1948
|
|
20241108,094700,3026854080,11940,11980,12000,11930,4552
|
|
20241108,094600,2972455520,11980,12020,12020,11980,3590
|
|
20241108,094500,2929380100,12020,12060,12060,12010,1893
|
|
20241108,094400,2906620340,12020,11980,12070,11950,7457
|
|
20241108,094300,2817042680,11980,12130,12130,11920,11989
|
|
20241108,094200,2672497700,12140,11840,12250,11830,29352
|
|
20241108,094100,2316287150,11830,11890,11890,11830,328
|
|
20241108,094000,2312404370,11880,11810,11880,11810,1037
|
|
20241108,093900,2300128260,11810,11820,11820,11810,638
|
|
20241108,093800,2292591700,11820,11840,11850,11810,1656
|
|
20241108,093700,2273016230,11840,11900,11900,11840,2481
|
|
20241108,093600,2243559810,11890,11860,11900,11860,504
|
|
20241108,093500,2237566290,11860,11850,11890,11850,1954
|
|
20241108,093400,2214382720,11850,11810,11850,11780,482
|
|
20241108,093300,2208683880,11810,11800,11830,11750,2787
|
|
20241108,093200,2175791850,11800,11750,11800,11750,519
|
|
20241108,093100,2169674620,11750,11790,11830,11750,6687
|
|
20241108,093000,2090969830,11790,11800,11830,11790,2449
|
|
20241108,092900,2062081580,11790,11810,11810,11780,4908
|
|
20241108,092800,2004167330,11810,11820,11870,11810,2678
|
|
20241108,092700,1972482570,11810,11850,11850,11810,4329
|
|
20241108,092600,1921298490,11850,11880,11880,11840,1789
|
|
20241108,092500,1900087650,11880,11870,11920,11840,3168
|
|
20241108,092400,1862511850,11870,11900,11900,11870,1084
|
|
20241108,092300,1849635240,11900,11940,11960,11900,1780
|
|
20241108,092200,1828393580,11940,11900,11950,11870,1310
|
|
20241108,092100,1812805500,11880,11860,11900,11860,864
|
|
20241108,092000,1802555020,11860,11850,11900,11840,3033
|
|
20241108,091900,1766608710,11850,11910,11910,11840,3728
|
|
20241108,091800,1722391420,11910,11950,11950,11910,655
|
|
20241108,091700,1714584700,11960,11990,11990,11940,2219
|
|
20241108,091600,1688010680,11990,11970,12040,11950,2467
|
|
20241108,091500,1658427880,11970,11980,12000,11950,1545
|
|
20241108,091400,1639925080,11960,11880,11980,11880,3691
|
|
20241108,091300,1595890510,11900,11860,11930,11830,4516
|
|
20241108,091200,1542157600,11860,11880,11880,11810,7281
|
|
20241108,091100,1455944780,11880,11930,11970,11880,5354
|
|
20241108,091000,1392189490,11970,11910,11990,11910,2161
|
|
20241108,090900,1366405380,11950,11960,11970,11890,5082
|
|
20241108,090800,1305835630,11960,11970,12040,11920,3214
|
|
20241108,090700,1267355210,11970,12040,12060,11970,5231
|
|
20241108,090600,1204464140,12040,11970,12040,11960,6677
|
|
20241108,090500,1124399710,11970,11900,11980,11860,6432
|
|
20241108,090400,1047855390,11900,12010,12030,11900,13390
|
|
20241108,090300,887657330,12010,12070,12070,12000,7008
|
|
20241108,090200,803381100,12070,12000,12250,12000,20126
|
|
20241108,090100,559339330,12000,12120,12170,12000,19822
|
|
20241108,090000,319623170,12120,11990,12160,11970,25666
|