753 lines
38 KiB
CSV
753 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,213000,12824679310,8910,8910,8910,8910,17910
|
|
20241111,212900,12824679310,8910,8910,8910,8910,0
|
|
20241111,212800,12824679310,8910,8910,8910,8910,0
|
|
20241111,212700,12824679310,8910,8910,8910,8910,0
|
|
20241111,212600,12824679310,8910,8910,8910,8910,0
|
|
20241111,212500,12824679310,8910,8910,8910,8910,0
|
|
20241111,212400,12824679310,8910,8910,8910,8910,0
|
|
20241111,212300,12824679310,8910,8910,8910,8910,0
|
|
20241111,212200,12824679310,8910,8910,8910,8910,0
|
|
20241111,212100,12824679310,8910,8910,8910,8910,0
|
|
20241111,212000,12824679310,8910,8910,8910,8910,0
|
|
20241111,211900,12824679310,8910,8910,8910,8910,0
|
|
20241111,211800,12824679310,8910,8910,8910,8910,0
|
|
20241111,211700,12824679310,8910,8910,8910,8910,0
|
|
20241111,211600,12824679310,8910,8910,8910,8910,0
|
|
20241111,211500,12824679310,8910,8910,8910,8910,0
|
|
20241111,211400,12824679310,8910,8910,8910,8910,0
|
|
20241111,211300,12824679310,8910,8910,8910,8910,0
|
|
20241111,211200,12824679310,8910,8910,8910,8910,0
|
|
20241111,211100,12824679310,8910,8910,8910,8910,0
|
|
20241111,211000,12824679310,8910,8910,8910,8910,0
|
|
20241111,210900,12824679310,8910,8910,8910,8910,0
|
|
20241111,210800,12824679310,8910,8910,8910,8910,0
|
|
20241111,210700,12824679310,8910,8910,8910,8910,0
|
|
20241111,210600,12824679310,8910,8910,8910,8910,0
|
|
20241111,210500,12824679310,8910,8910,8910,8910,0
|
|
20241111,210400,12824679310,8910,8910,8910,8910,0
|
|
20241111,210300,12824679310,8910,8910,8910,8910,0
|
|
20241111,210200,12824679310,8910,8910,8910,8910,0
|
|
20241111,210100,12824679310,8910,8910,8910,8910,0
|
|
20241111,210000,12824679310,8910,8910,8910,8910,17910
|
|
20241111,205900,12824679310,8910,8910,8910,8910,0
|
|
20241111,205800,12824679310,8910,8910,8910,8910,0
|
|
20241111,205700,12824679310,8910,8910,8910,8910,0
|
|
20241111,205600,12824679310,8910,8910,8910,8910,0
|
|
20241111,205500,12824679310,8910,8910,8910,8910,0
|
|
20241111,205400,12824679310,8910,8910,8910,8910,0
|
|
20241111,205300,12824679310,8910,8910,8910,8910,0
|
|
20241111,205200,12824679310,8910,8910,8910,8910,0
|
|
20241111,205100,12824679310,8910,8910,8910,8910,0
|
|
20241111,205000,12824679310,8910,8910,8910,8910,0
|
|
20241111,204900,12824679310,8910,8910,8910,8910,0
|
|
20241111,204800,12824679310,8910,8910,8910,8910,0
|
|
20241111,204700,12824679310,8910,8910,8910,8910,0
|
|
20241111,204600,12824679310,8910,8910,8910,8910,0
|
|
20241111,204500,12824679310,8910,8910,8910,8910,0
|
|
20241111,204400,12824679310,8910,8910,8910,8910,0
|
|
20241111,204300,12824679310,8910,8910,8910,8910,0
|
|
20241111,204200,12824679310,8910,8910,8910,8910,0
|
|
20241111,204100,12824679310,8910,8910,8910,8910,0
|
|
20241111,204000,12824679310,8910,8910,8910,8910,0
|
|
20241111,203900,12824679310,8910,8910,8910,8910,0
|
|
20241111,203800,12824679310,8910,8910,8910,8910,0
|
|
20241111,203700,12824679310,8910,8910,8910,8910,0
|
|
20241111,203600,12824679310,8910,8910,8910,8910,0
|
|
20241111,203500,12824679310,8910,8910,8910,8910,0
|
|
20241111,203400,12824679310,8910,8910,8910,8910,0
|
|
20241111,203300,12824679310,8910,8910,8910,8910,0
|
|
20241111,203200,12824679310,8910,8910,8910,8910,0
|
|
20241111,203100,12824679310,8910,8910,8910,8910,0
|
|
20241111,203000,12824679310,8910,8910,8910,8910,17910
|
|
20241111,202900,12824679310,8910,8910,8910,8910,0
|
|
20241111,202800,12824679310,8910,8910,8910,8910,0
|
|
20241111,202700,12824679310,8910,8910,8910,8910,0
|
|
20241111,202600,12824679310,8910,8910,8910,8910,0
|
|
20241111,202500,12824679310,8910,8910,8910,8910,0
|
|
20241111,202400,12824679310,8910,8910,8910,8910,0
|
|
20241111,202300,12824679310,8910,8910,8910,8910,0
|
|
20241111,202200,12824679310,8910,8910,8910,8910,0
|
|
20241111,202100,12824679310,8910,8910,8910,8910,0
|
|
20241111,202000,12824679310,8910,8910,8910,8910,0
|
|
20241111,201900,12824679310,8910,8910,8910,8910,0
|
|
20241111,201800,12824679310,8910,8910,8910,8910,0
|
|
20241111,201700,12824679310,8910,8910,8910,8910,0
|
|
20241111,201600,12824679310,8910,8910,8910,8910,0
|
|
20241111,201500,12824679310,8910,8910,8910,8910,0
|
|
20241111,201400,12824679310,8910,8910,8910,8910,0
|
|
20241111,201300,12824679310,8910,8910,8910,8910,0
|
|
20241111,201200,12824679310,8910,8910,8910,8910,0
|
|
20241111,201100,12824679310,8910,8910,8910,8910,0
|
|
20241111,201000,12824679310,8910,8910,8910,8910,0
|
|
20241111,200900,12824679310,8910,8910,8910,8910,0
|
|
20241111,200800,12824679310,8910,8910,8910,8910,0
|
|
20241111,200700,12824679310,8910,8910,8910,8910,0
|
|
20241111,200600,12824679310,8910,8910,8910,8910,0
|
|
20241111,200500,12824679310,8910,8910,8910,8910,0
|
|
20241111,200400,12824679310,8910,8910,8910,8910,0
|
|
20241111,200300,12824679310,8910,8910,8910,8910,0
|
|
20241111,200200,12824679310,8910,8910,8910,8910,0
|
|
20241111,200100,12824679310,8910,8910,8910,8910,0
|
|
20241111,200000,12824679310,8910,8910,8910,8910,17910
|
|
20241111,195900,12824679310,8910,8910,8910,8910,0
|
|
20241111,195800,12824679310,8910,8910,8910,8910,0
|
|
20241111,195700,12824679310,8910,8910,8910,8910,0
|
|
20241111,195600,12824679310,8910,8910,8910,8910,0
|
|
20241111,195500,12824679310,8910,8910,8910,8910,0
|
|
20241111,195400,12824679310,8910,8910,8910,8910,0
|
|
20241111,195300,12824679310,8910,8910,8910,8910,0
|
|
20241111,195200,12824679310,8910,8910,8910,8910,0
|
|
20241111,195100,12824679310,8910,8910,8910,8910,0
|
|
20241111,195000,12824679310,8910,8910,8910,8910,0
|
|
20241111,194900,12824679310,8910,8910,8910,8910,0
|
|
20241111,194800,12824679310,8910,8910,8910,8910,0
|
|
20241111,194700,12824679310,8910,8910,8910,8910,0
|
|
20241111,194600,12824679310,8910,8910,8910,8910,0
|
|
20241111,194500,12824679310,8910,8910,8910,8910,0
|
|
20241111,194400,12824679310,8910,8910,8910,8910,0
|
|
20241111,194300,12824679310,8910,8910,8910,8910,0
|
|
20241111,194200,12824679310,8910,8910,8910,8910,0
|
|
20241111,194100,12824679310,8910,8910,8910,8910,0
|
|
20241111,194000,12824679310,8910,8910,8910,8910,0
|
|
20241111,193900,12824679310,8910,8910,8910,8910,0
|
|
20241111,193800,12824679310,8910,8910,8910,8910,0
|
|
20241111,193700,12824679310,8910,8910,8910,8910,0
|
|
20241111,193600,12824679310,8910,8910,8910,8910,0
|
|
20241111,193500,12824679310,8910,8910,8910,8910,0
|
|
20241111,193400,12824679310,8910,8910,8910,8910,0
|
|
20241111,193300,12824679310,8910,8910,8910,8910,0
|
|
20241111,193200,12824679310,8910,8910,8910,8910,0
|
|
20241111,193100,12824679310,8910,8910,8910,8910,0
|
|
20241111,193000,12824679310,8910,8910,8910,8910,17910
|
|
20241111,192900,12824679310,8910,8910,8910,8910,0
|
|
20241111,192800,12824679310,8910,8910,8910,8910,0
|
|
20241111,192700,12824679310,8910,8910,8910,8910,0
|
|
20241111,192600,12824679310,8910,8910,8910,8910,0
|
|
20241111,192500,12824679310,8910,8910,8910,8910,0
|
|
20241111,192400,12824679310,8910,8910,8910,8910,0
|
|
20241111,192300,12824679310,8910,8910,8910,8910,0
|
|
20241111,192200,12824679310,8910,8910,8910,8910,0
|
|
20241111,192100,12824679310,8910,8910,8910,8910,0
|
|
20241111,192000,12824679310,8910,8910,8910,8910,0
|
|
20241111,191900,12824679310,8910,8910,8910,8910,0
|
|
20241111,191800,12824679310,8910,8910,8910,8910,0
|
|
20241111,191700,12824679310,8910,8910,8910,8910,0
|
|
20241111,191600,12824679310,8910,8910,8910,8910,0
|
|
20241111,191500,12824679310,8910,8910,8910,8910,0
|
|
20241111,191400,12824679310,8910,8910,8910,8910,0
|
|
20241111,191300,12824679310,8910,8910,8910,8910,0
|
|
20241111,191200,12824679310,8910,8910,8910,8910,0
|
|
20241111,191100,12824679310,8910,8910,8910,8910,0
|
|
20241111,191000,12824679310,8910,8910,8910,8910,0
|
|
20241111,190900,12824679310,8910,8910,8910,8910,0
|
|
20241111,190800,12824679310,8910,8910,8910,8910,0
|
|
20241111,190700,12824679310,8910,8910,8910,8910,0
|
|
20241111,190600,12824679310,8910,8910,8910,8910,0
|
|
20241111,190500,12824679310,8910,8910,8910,8910,0
|
|
20241111,190400,12824679310,8910,8910,8910,8910,0
|
|
20241111,190300,12824679310,8910,8910,8910,8910,0
|
|
20241111,190200,12824679310,8910,8910,8910,8910,0
|
|
20241111,190100,12824679310,8910,8910,8910,8910,0
|
|
20241111,190000,12824679310,8910,8910,8910,8910,17910
|
|
20241111,185900,12824679310,8910,8910,8910,8910,0
|
|
20241111,185800,12824679310,8910,8910,8910,8910,0
|
|
20241111,185700,12824679310,8910,8910,8910,8910,0
|
|
20241111,185600,12824679310,8910,8910,8910,8910,0
|
|
20241111,185500,12824679310,8910,8910,8910,8910,0
|
|
20241111,185400,12824679310,8910,8910,8910,8910,0
|
|
20241111,185300,12824679310,8910,8910,8910,8910,0
|
|
20241111,185200,12824679310,8910,8910,8910,8910,0
|
|
20241111,185100,12824679310,8910,8910,8910,8910,0
|
|
20241111,185000,12824679310,8910,8910,8910,8910,0
|
|
20241111,184900,12824679310,8910,8910,8910,8910,0
|
|
20241111,184800,12824679310,8910,8910,8910,8910,0
|
|
20241111,184700,12824679310,8910,8910,8910,8910,0
|
|
20241111,184600,12824679310,8910,8910,8910,8910,0
|
|
20241111,184500,12824679310,8910,8910,8910,8910,0
|
|
20241111,184400,12824679310,8910,8910,8910,8910,0
|
|
20241111,184300,12824679310,8910,8910,8910,8910,0
|
|
20241111,184200,12824679310,8910,8910,8910,8910,0
|
|
20241111,184100,12824679310,8910,8910,8910,8910,0
|
|
20241111,184000,12824679310,8910,8910,8910,8910,0
|
|
20241111,183900,12824679310,8910,8910,8910,8910,0
|
|
20241111,183800,12824679310,8910,8910,8910,8910,0
|
|
20241111,183700,12824679310,8910,8910,8910,8910,0
|
|
20241111,183600,12824679310,8910,8910,8910,8910,0
|
|
20241111,183500,12824679310,8910,8910,8910,8910,0
|
|
20241111,183400,12824679310,8910,8910,8910,8910,0
|
|
20241111,183300,12824679310,8910,8910,8910,8910,0
|
|
20241111,183200,12824679310,8910,8910,8910,8910,0
|
|
20241111,183100,12824679310,8910,8910,8910,8910,0
|
|
20241111,183000,12824679310,8910,8910,8910,8910,17910
|
|
20241111,182900,12824679310,8910,8910,8910,8910,0
|
|
20241111,182800,12824679310,8910,8910,8910,8910,0
|
|
20241111,182700,12824679310,8910,8910,8910,8910,0
|
|
20241111,182600,12824679310,8910,8910,8910,8910,0
|
|
20241111,182500,12824679310,8910,8910,8910,8910,0
|
|
20241111,182400,12824679310,8910,8910,8910,8910,0
|
|
20241111,182300,12824679310,8910,8910,8910,8910,0
|
|
20241111,182200,12824679310,8910,8910,8910,8910,0
|
|
20241111,182100,12824679310,8910,8910,8910,8910,0
|
|
20241111,182000,12824679310,8910,8910,8910,8910,0
|
|
20241111,181900,12824679310,8910,8910,8910,8910,0
|
|
20241111,181800,12824679310,8910,8910,8910,8910,0
|
|
20241111,181700,12824679310,8910,8910,8910,8910,0
|
|
20241111,181600,12824679310,8910,8910,8910,8910,0
|
|
20241111,181500,12824679310,8910,8910,8910,8910,0
|
|
20241111,181400,12824679310,8910,8910,8910,8910,0
|
|
20241111,181300,12824679310,8910,8910,8910,8910,0
|
|
20241111,181200,12824679310,8910,8910,8910,8910,0
|
|
20241111,181100,12824679310,8910,8910,8910,8910,0
|
|
20241111,181000,12824679310,8910,8910,8910,8910,0
|
|
20241111,180900,12824679310,8910,8910,8910,8910,0
|
|
20241111,180800,12824679310,8910,8910,8910,8910,0
|
|
20241111,180700,12824679310,8910,8910,8910,8910,0
|
|
20241111,180600,12824679310,8910,8910,8910,8910,0
|
|
20241111,180500,12824679310,8910,8910,8910,8910,0
|
|
20241111,180400,12824679310,8910,8910,8910,8910,0
|
|
20241111,180300,12824679310,8910,8910,8910,8910,0
|
|
20241111,180200,12824679310,8910,8910,8910,8910,0
|
|
20241111,180100,12824679310,8910,8910,8910,8910,0
|
|
20241111,180000,12824679310,8910,8910,8910,8910,17910
|
|
20241111,175900,12824679310,8910,8910,8910,8910,0
|
|
20241111,175800,12824679310,8910,8910,8910,8910,0
|
|
20241111,175700,12824679310,8910,8910,8910,8910,0
|
|
20241111,175600,12824679310,8910,8910,8910,8910,0
|
|
20241111,175500,12824679310,8910,8910,8910,8910,0
|
|
20241111,175400,12824679310,8910,8910,8910,8910,0
|
|
20241111,175300,12824679310,8910,8910,8910,8910,0
|
|
20241111,175200,12824679310,8910,8910,8910,8910,0
|
|
20241111,175100,12824679310,8910,8910,8910,8910,0
|
|
20241111,175000,12824679310,8910,8910,8910,8910,0
|
|
20241111,174900,12824679310,8910,8910,8910,8910,0
|
|
20241111,174800,12824679310,8910,8910,8910,8910,0
|
|
20241111,174700,12824679310,8910,8910,8910,8910,0
|
|
20241111,174600,12824679310,8910,8910,8910,8910,0
|
|
20241111,174500,12824679310,8910,8910,8910,8910,0
|
|
20241111,174400,12824679310,8910,8910,8910,8910,0
|
|
20241111,174300,12824679310,8910,8910,8910,8910,0
|
|
20241111,174200,12824679310,8910,8910,8910,8910,0
|
|
20241111,174100,12824679310,8910,8910,8910,8910,0
|
|
20241111,174000,12824679310,8910,8910,8910,8910,0
|
|
20241111,173900,12824679310,8910,8910,8910,8910,0
|
|
20241111,173800,12824679310,8910,8910,8910,8910,0
|
|
20241111,173700,12824679310,8910,8910,8910,8910,0
|
|
20241111,173600,12824679310,8910,8910,8910,8910,0
|
|
20241111,173500,12824679310,8910,8910,8910,8910,0
|
|
20241111,173400,12824679310,8910,8910,8910,8910,0
|
|
20241111,173300,12824679310,8910,8910,8910,8910,0
|
|
20241111,173200,12824679310,8910,8910,8910,8910,0
|
|
20241111,173100,12824679310,8910,8910,8910,8910,0
|
|
20241111,173000,12824679310,8910,8910,8910,8910,17910
|
|
20241111,172900,12824679310,8910,8910,8910,8910,0
|
|
20241111,172800,12824679310,8910,8910,8910,8910,0
|
|
20241111,172700,12824679310,8910,8910,8910,8910,0
|
|
20241111,172600,12824679310,8910,8910,8910,8910,0
|
|
20241111,172500,12824679310,8910,8910,8910,8910,0
|
|
20241111,172400,12824679310,8910,8910,8910,8910,0
|
|
20241111,172300,12824679310,8910,8910,8910,8910,0
|
|
20241111,172200,12824679310,8910,8910,8910,8910,0
|
|
20241111,172100,12824679310,8910,8910,8910,8910,0
|
|
20241111,172000,12824679310,8910,8910,8910,8910,0
|
|
20241111,171900,12824679310,8910,8910,8910,8910,0
|
|
20241111,171800,12824679310,8910,8910,8910,8910,0
|
|
20241111,171700,12824679310,8910,8910,8910,8910,0
|
|
20241111,171600,12824679310,8910,8910,8910,8910,0
|
|
20241111,171500,12824679310,8910,8910,8910,8910,0
|
|
20241111,171400,12824679310,8910,8910,8910,8910,0
|
|
20241111,171300,12824679310,8910,8910,8910,8910,0
|
|
20241111,171200,12824679310,8910,8910,8910,8910,0
|
|
20241111,171100,12824679310,8910,8910,8910,8910,0
|
|
20241111,171000,12824679310,8910,8910,8910,8910,0
|
|
20241111,170900,12824679310,8910,8910,8910,8910,0
|
|
20241111,170800,12824679310,8910,8910,8910,8910,0
|
|
20241111,170700,12824679310,8910,8910,8910,8910,0
|
|
20241111,170600,12824679310,8910,8910,8910,8910,0
|
|
20241111,170500,12824679310,8910,8910,8910,8910,0
|
|
20241111,170400,12824679310,8910,8910,8910,8910,0
|
|
20241111,170300,12824679310,8910,8910,8910,8910,0
|
|
20241111,170200,12824679310,8910,8910,8910,8910,0
|
|
20241111,170100,12824679310,8910,8910,8910,8910,0
|
|
20241111,170000,12824679310,8910,8910,8910,8910,17910
|
|
20241111,165900,12824679310,8910,8910,8910,8910,0
|
|
20241111,165800,12824679310,8910,8910,8910,8910,0
|
|
20241111,165700,12824679310,8910,8910,8910,8910,0
|
|
20241111,165600,12824679310,8910,8910,8910,8910,0
|
|
20241111,165500,12824679310,8910,8910,8910,8910,0
|
|
20241111,165400,12824679310,8910,8910,8910,8910,0
|
|
20241111,165300,12824679310,8910,8910,8910,8910,0
|
|
20241111,165200,12824679310,8910,8910,8910,8910,0
|
|
20241111,165100,12824679310,8910,8910,8910,8910,0
|
|
20241111,165000,12824679310,8910,8910,8910,8910,0
|
|
20241111,164900,12824679310,8910,8910,8910,8910,0
|
|
20241111,164800,12824679310,8910,8910,8910,8910,0
|
|
20241111,164700,12824679310,8910,8910,8910,8910,0
|
|
20241111,164600,12824679310,8910,8910,8910,8910,0
|
|
20241111,164500,12824679310,8910,8910,8910,8910,0
|
|
20241111,164400,12824679310,8910,8910,8910,8910,0
|
|
20241111,164300,12824679310,8910,8910,8910,8910,0
|
|
20241111,164200,12824679310,8910,8910,8910,8910,0
|
|
20241111,164100,12824679310,8910,8910,8910,8910,0
|
|
20241111,164000,12824679310,8910,8910,8910,8910,0
|
|
20241111,163900,12824679310,8910,8910,8910,8910,0
|
|
20241111,163800,12824679310,8910,8910,8910,8910,0
|
|
20241111,163700,12824679310,8910,8910,8910,8910,0
|
|
20241111,163600,12824679310,8910,8910,8910,8910,0
|
|
20241111,163500,12824679310,8910,8910,8910,8910,0
|
|
20241111,163400,12824679310,8910,8910,8910,8910,0
|
|
20241111,163300,12824679310,8910,8910,8910,8910,0
|
|
20241111,163200,12824679310,8910,8910,8910,8910,0
|
|
20241111,163100,12824679310,8910,8910,8910,8910,0
|
|
20241111,163000,12824679310,8910,8910,8910,8910,17910
|
|
20241111,162900,12824679310,8910,8910,8910,8910,0
|
|
20241111,162800,12824679310,8910,8910,8910,8910,0
|
|
20241111,162700,12824679310,8910,8910,8910,8910,0
|
|
20241111,162600,12824679310,8910,8910,8910,8910,0
|
|
20241111,162500,12824679310,8910,8910,8910,8910,0
|
|
20241111,162400,12824679310,8910,8910,8910,8910,0
|
|
20241111,162300,12824679310,8910,8910,8910,8910,0
|
|
20241111,162200,12824679310,8910,8910,8910,8910,0
|
|
20241111,162100,12824679310,8910,8910,8910,8910,0
|
|
20241111,162000,12824679310,8910,8910,8910,8910,0
|
|
20241111,161900,12824679310,8910,8910,8910,8910,0
|
|
20241111,161800,12824679310,8910,8910,8910,8910,0
|
|
20241111,161700,12824679310,8910,8910,8910,8910,0
|
|
20241111,161600,12824679310,8910,8910,8910,8910,0
|
|
20241111,161500,12824679310,8910,8910,8910,8910,0
|
|
20241111,161400,12824679310,8910,8910,8910,8910,0
|
|
20241111,161300,12824679310,8910,8910,8910,8910,0
|
|
20241111,161200,12824679310,8910,8910,8910,8910,0
|
|
20241111,161100,12824679310,8910,8910,8910,8910,0
|
|
20241111,161000,12824679310,8910,8910,8910,8910,0
|
|
20241111,160900,12824679310,8910,8910,8910,8910,0
|
|
20241111,160800,12824679310,8910,8910,8910,8910,0
|
|
20241111,160700,12824679310,8910,8910,8910,8910,0
|
|
20241111,160600,12824679310,8910,8910,8910,8910,0
|
|
20241111,160500,12824679310,8910,8910,8910,8910,0
|
|
20241111,160400,12824679310,8910,8910,8910,8910,0
|
|
20241111,160300,12824679310,8910,8910,8910,8910,0
|
|
20241111,160200,12824679310,8910,8910,8910,8910,0
|
|
20241111,160100,12824679310,8910,8910,8910,8910,0
|
|
20241111,160000,12824679310,8910,8910,8910,8910,17910
|
|
20241111,155900,12824679310,8910,8910,8910,8910,0
|
|
20241111,155800,12824679310,8910,8910,8910,8910,0
|
|
20241111,155700,12824679310,8910,8910,8910,8910,0
|
|
20241111,155600,12824679310,8910,8910,8910,8910,0
|
|
20241111,155500,12824679310,8910,8910,8910,8910,0
|
|
20241111,155400,12824679310,8910,8910,8910,8910,0
|
|
20241111,155300,12824679310,8910,8910,8910,8910,0
|
|
20241111,155200,12824679310,8910,8910,8910,8910,0
|
|
20241111,155100,12824679310,8910,8910,8910,8910,0
|
|
20241111,155000,12824679310,8910,8910,8910,8910,0
|
|
20241111,154900,12824679310,8910,8910,8910,8910,0
|
|
20241111,154800,12824679310,8910,8910,8910,8910,0
|
|
20241111,154700,12824679310,8910,8910,8910,8910,0
|
|
20241111,154600,12824679310,8910,8910,8910,8910,0
|
|
20241111,154500,12824679310,8910,8910,8910,8910,0
|
|
20241111,154400,12824679310,8910,8910,8910,8910,0
|
|
20241111,154300,12824679310,8910,8910,8910,8910,0
|
|
20241111,154200,12824679310,8910,8910,8910,8910,0
|
|
20241111,154100,12824679310,8910,8910,8910,8910,0
|
|
20241111,154000,12824679310,8910,8910,8910,8910,0
|
|
20241111,153900,12824679310,8910,8910,8910,8910,0
|
|
20241111,153800,12824679310,8910,8910,8910,8910,0
|
|
20241111,153700,12824679310,8910,8910,8910,8910,0
|
|
20241111,153600,12824679310,8910,8910,8910,8910,0
|
|
20241111,153500,12824679310,8910,8910,8910,8910,0
|
|
20241111,153400,12824679310,8910,8910,8910,8910,0
|
|
20241111,153300,12824679310,8910,8910,8910,8910,0
|
|
20241111,153200,12824679310,8910,8910,8910,8910,0
|
|
20241111,153100,12824679310,8910,8910,8910,8910,0
|
|
20241111,153000,12824679310,8910,8910,8910,8910,35820
|
|
20241111,152900,12665101210,8870,8870,8870,8870,0
|
|
20241111,152800,12665101210,8870,8870,8870,8870,0
|
|
20241111,152700,12665101210,8870,8870,8870,8870,0
|
|
20241111,152600,12665101210,8870,8870,8870,8870,0
|
|
20241111,152500,12665101210,8870,8870,8870,8870,0
|
|
20241111,152400,12665101210,8870,8870,8870,8870,0
|
|
20241111,152300,12665101210,8870,8870,8870,8870,0
|
|
20241111,152200,12665101210,8870,8870,8870,8870,0
|
|
20241111,152100,12665101210,8870,8870,8870,8870,0
|
|
20241111,152000,12665101210,8870,8870,8870,8870,0
|
|
20241111,151900,12665101210,8870,8820,8870,8820,9042
|
|
20241111,151800,12585182760,8830,8730,8830,8720,4229
|
|
20241111,151700,12548009850,8780,8720,8780,8720,4350
|
|
20241111,151600,12509889000,8730,8740,8780,8720,5401
|
|
20241111,151500,12462664990,8740,8750,8800,8730,3234
|
|
20241111,151400,12434326490,8750,8740,8760,8730,2124
|
|
20241111,151300,12415771500,8740,8710,8750,8710,425
|
|
20241111,151200,12412057600,8720,8790,8790,8710,4432
|
|
20241111,151100,12373253660,8790,8770,8790,8760,1112
|
|
20241111,151000,12363497470,8770,8770,8790,8770,1037
|
|
20241111,150900,12354398430,8770,8780,8790,8770,1386
|
|
20241111,150800,12342233340,8780,8790,8800,8780,1010
|
|
20241111,150700,12333361810,8800,8800,8830,8780,1503
|
|
20241111,150600,12320133390,8800,8800,8800,8780,378
|
|
20241111,150500,12316808890,8800,8770,8800,8770,1181
|
|
20241111,150400,12306432430,8770,8770,8780,8770,511
|
|
20241111,150300,12301947680,8780,8740,8780,8740,1512
|
|
20241111,150200,12288687550,8770,8780,8780,8730,1377
|
|
20241111,150100,12276619340,8780,8750,8800,8750,975
|
|
20241111,150000,12268064820,8760,8730,8760,8700,3343
|
|
20241111,145900,12238899320,8730,8760,8760,8720,977
|
|
20241111,145800,12230358800,8760,8750,8770,8740,1260
|
|
20241111,145700,12219317560,8750,8770,8780,8730,1943
|
|
20241111,145600,12202296150,8770,8770,8780,8760,1165
|
|
20241111,145500,12192071190,8760,8730,8780,8730,1775
|
|
20241111,145400,12176520730,8730,8740,8740,8710,3410
|
|
20241111,145300,12146758210,8740,8740,8750,8730,936
|
|
20241111,145200,12138574780,8730,8760,8760,8730,2898
|
|
20241111,145100,12113215220,8770,8770,8790,8760,1054
|
|
20241111,145000,12103965400,8770,8780,8780,8760,1335
|
|
20241111,144900,12092257640,8780,8810,8810,8770,3569
|
|
20241111,144800,12060877440,8800,8830,8830,8790,5062
|
|
20241111,144700,12016243640,8820,8820,8840,8820,1112
|
|
20241111,144600,12006427300,8810,8790,8860,8780,2995
|
|
20241111,144500,11980006460,8780,8800,8800,8770,1087
|
|
20241111,144400,11970464810,8800,8760,8800,8760,1087
|
|
20241111,144300,11960929570,8760,8780,8780,8760,1638
|
|
20241111,144200,11946567590,8790,8800,8830,8780,3026
|
|
20241111,144100,11919912260,8810,8790,8850,8780,3833
|
|
20241111,144000,11886115270,8810,8740,8860,8740,6601
|
|
20241111,143900,11827959250,8750,8680,8750,8680,1046
|
|
20241111,143800,11818841250,8700,8640,8700,8630,1829
|
|
20241111,143700,11802988740,8640,8620,8640,8610,3707
|
|
20241111,143600,11771030600,8620,8630,8640,8620,2564
|
|
20241111,143500,11748906120,8630,8640,8650,8600,8733
|
|
20241111,143400,11673520510,8640,8610,8670,8590,8697
|
|
20241111,143300,11598640970,8600,8720,8720,8600,11870
|
|
20241111,143200,11495896940,8720,8730,8740,8720,824
|
|
20241111,143100,11488706410,8730,8740,8750,8730,1557
|
|
20241111,143000,11475094270,8740,8730,8760,8710,1795
|
|
20241111,142900,11459415470,8730,8730,8780,8710,2644
|
|
20241111,142800,11436346750,8730,8720,8750,8690,4462
|
|
20241111,142700,11397460030,8720,8790,8800,8710,5908
|
|
20241111,142600,11345787820,8800,8770,8830,8770,927
|
|
20241111,142500,11337645620,8770,8790,8830,8770,3714
|
|
20241111,142400,11305019350,8790,8780,8790,8770,1784
|
|
20241111,142300,11289359790,8780,8820,8820,8780,1291
|
|
20241111,142200,11278014630,8820,8800,8820,8790,1832
|
|
20241111,142100,11261909010,8800,8820,8830,8800,5402
|
|
20241111,142000,11214320910,8820,8790,8820,8790,414
|
|
20241111,141900,11210675410,8800,8820,8820,8790,1144
|
|
20241111,141800,11200602710,8820,8850,8850,8820,1214
|
|
20241111,141700,11189882870,8850,8850,8850,8800,2421
|
|
20241111,141600,11168497780,8840,8750,8850,8750,3355
|
|
20241111,141500,11138944470,8750,8760,8760,8730,4615
|
|
20241111,141400,11098572660,8770,8800,8800,8770,3166
|
|
20241111,141300,11070774310,8800,8840,8840,8800,2287
|
|
20241111,141200,11050634270,8840,8800,8840,8790,3140
|
|
20241111,141100,11022966640,8800,8850,8860,8800,1990
|
|
20241111,141000,11005401850,8860,8860,8880,8850,4614
|
|
20241111,140900,10964488250,8870,8830,8870,8820,4441
|
|
20241111,140800,10925215510,8810,8810,8840,8750,6855
|
|
20241111,140700,10864832670,8810,8880,8910,8810,8914
|
|
20241111,140600,10785895140,8890,8930,8930,8870,8010
|
|
20241111,140500,10714643620,8930,8950,8960,8910,937
|
|
20241111,140400,10706276420,8950,8970,9010,8910,9162
|
|
20241111,140300,10624223460,8970,8930,9020,8910,6707
|
|
20241111,140200,10564203490,8930,8990,9000,8880,21642
|
|
20241111,140100,10371016000,8990,9020,9020,8980,9461
|
|
20241111,140000,10285878910,9030,9030,9040,9020,3780
|
|
20241111,135900,10251731350,9030,9010,9030,9000,3084
|
|
20241111,135800,10223930470,9020,9070,9070,9000,15316
|
|
20241111,135700,10085498480,9070,9120,9120,9070,10630
|
|
20241111,135600,9988830570,9130,9120,9130,9120,820
|
|
20241111,135500,9981351930,9120,9120,9130,9120,1376
|
|
20241111,135400,9968802610,9120,9130,9130,9120,610
|
|
20241111,135300,9963233390,9140,9160,9160,9130,268
|
|
20241111,135200,9960783900,9140,9130,9140,9130,563
|
|
20241111,135100,9955643250,9140,9130,9170,9130,248
|
|
20241111,135000,9953378400,9130,9130,9140,9120,544
|
|
20241111,134900,9948413310,9130,9130,9150,9130,459
|
|
20241111,134800,9944222440,9130,9130,9150,9120,442
|
|
20241111,134700,9940189090,9140,9140,9140,9130,1990
|
|
20241111,134600,9922019710,9140,9150,9150,9130,1718
|
|
20241111,134500,9906323370,9150,9160,9160,9140,1483
|
|
20241111,134400,9892742610,9160,9170,9180,9160,473
|
|
20241111,134300,9888406520,9170,9180,9190,9170,1656
|
|
20241111,134200,9873212510,9190,9180,9200,9180,1680
|
|
20241111,134100,9857778070,9180,9190,9190,9180,274
|
|
20241111,134000,9855262050,9180,9180,9190,9180,914
|
|
20241111,133900,9846871420,9190,9190,9200,9180,1345
|
|
20241111,133800,9834510850,9190,9180,9200,9180,331
|
|
20241111,133700,9831469100,9180,9180,9200,9170,401
|
|
20241111,133600,9827789220,9180,9210,9210,9180,1728
|
|
20241111,133500,9811896240,9200,9170,9200,9170,1159
|
|
20241111,133400,9801241240,9180,9160,9180,9160,541
|
|
20241111,133300,9796280040,9160,9160,9170,9160,369
|
|
20241111,133200,9792899330,9160,9180,9180,9160,257
|
|
20241111,133100,9790543130,9180,9180,9200,9170,294
|
|
20241111,133000,9787845040,9180,9180,9210,9160,597
|
|
20241111,132900,9782360550,9170,9160,9180,9150,1187
|
|
20241111,132800,9771495280,9160,9210,9210,9160,3184
|
|
20241111,132700,9742284070,9200,9190,9230,9170,3122
|
|
20241111,132600,9713558120,9180,9150,9190,9150,1706
|
|
20241111,132500,9697922410,9150,9150,9160,9130,1266
|
|
20241111,132400,9686342610,9150,9140,9180,9140,674
|
|
20241111,132300,9680169960,9150,9150,9150,9110,5089
|
|
20241111,132200,9633711050,9150,9130,9150,9130,668
|
|
20241111,132100,9627603740,9130,9140,9140,9120,1279
|
|
20241111,132000,9615925600,9140,9160,9160,9140,523
|
|
20241111,131900,9611144610,9150,9160,9160,9150,960
|
|
20241111,131800,9602360450,9150,9150,9200,9150,1645
|
|
20241111,131700,9587306750,9150,9150,9160,9140,824
|
|
20241111,131600,9579768080,9160,9150,9180,9150,303
|
|
20241111,131500,9576994500,9150,9160,9180,9150,379
|
|
20241111,131400,9573522440,9160,9170,9180,9150,1716
|
|
20241111,131300,9557796580,9170,9180,9200,9170,709
|
|
20241111,131200,9551282290,9200,9220,9230,9180,425
|
|
20241111,131100,9547373100,9230,9200,9240,9170,3693
|
|
20241111,131000,9513407440,9170,9140,9200,9130,814
|
|
20241111,130900,9505942050,9140,9150,9150,9130,600
|
|
20241111,130800,9500459950,9170,9130,9170,9130,309
|
|
20241111,130700,9497632630,9130,9140,9150,9130,1436
|
|
20241111,130600,9484508730,9140,9170,9190,9140,915
|
|
20241111,130500,9476124770,9160,9180,9200,9160,231
|
|
20241111,130400,9474005520,9180,9170,9180,9160,787
|
|
20241111,130300,9466786180,9170,9220,9220,9170,2997
|
|
20241111,130200,9439267570,9220,9210,9230,9190,1826
|
|
20241111,130100,9422430460,9200,9180,9200,9180,865
|
|
20241111,130000,9414481580,9180,9220,9220,9180,784
|
|
20241111,125900,9407264820,9210,9240,9240,9210,2564
|
|
20241111,125800,9383612860,9240,9150,9250,9150,1227
|
|
20241111,125700,9372320270,9150,9180,9180,9150,1073
|
|
20241111,125600,9362493080,9190,9130,9190,9130,1051
|
|
20241111,125500,9352852540,9130,9110,9160,9110,1331
|
|
20241111,125400,9340722630,9110,9140,9160,9110,5061
|
|
20241111,125300,9294531270,9150,9150,9150,9130,5086
|
|
20241111,125200,9248066350,9150,9170,9170,9150,1343
|
|
20241111,125100,9235767860,9170,9170,9190,9160,662
|
|
20241111,125000,9229695340,9170,9190,9190,9170,1090
|
|
20241111,124900,9219690490,9200,9150,9220,9150,5890
|
|
20241111,124800,9165534480,9180,9150,9190,9140,1005
|
|
20241111,124700,9156315080,9150,9100,9150,9100,2641
|
|
20241111,124600,9132231570,9120,9120,9120,9100,11914
|
|
20241111,124500,9023745780,9120,9120,9150,9110,3069
|
|
20241111,124400,8995743850,9120,9160,9160,9120,10971
|
|
20241111,124300,8895434140,9160,9170,9200,9160,930
|
|
20241111,124200,8886905860,9170,9200,9200,9170,1320
|
|
20241111,124100,8874795540,9200,9200,9210,9180,695
|
|
20241111,124000,8868403770,9210,9180,9210,9180,471
|
|
20241111,123900,8864075310,9180,9170,9190,9160,569
|
|
20241111,123800,8858857820,9170,9190,9200,9170,540
|
|
20241111,123700,8853905940,9200,9180,9200,9170,550
|
|
20241111,123600,8848859410,9180,9180,9190,9170,1130
|
|
20241111,123500,8838494430,9170,9170,9180,9170,329
|
|
20241111,123400,8835477460,9200,9190,9200,9170,819
|
|
20241111,123300,8827955290,9190,9190,9200,9170,3574
|
|
20241111,123200,8795158130,9190,9200,9220,9190,1504
|
|
20241111,123100,8781333870,9200,9190,9210,9190,755
|
|
20241111,123000,8774383900,9190,9210,9230,9190,2698
|
|
20241111,122900,8749553600,9210,9230,9230,9210,937
|
|
20241111,122800,8740914750,9220,9220,9240,9220,846
|
|
20241111,122700,8733108930,9230,9230,9230,9210,1426
|
|
20241111,122600,8719958770,9230,9230,9230,9230,387
|
|
20241111,122500,8716386760,9230,9230,9250,9220,595
|
|
20241111,122400,8710891810,9230,9240,9260,9230,512
|
|
20241111,122300,8706160540,9240,9250,9250,9220,415
|
|
20241111,122200,8702324800,9250,9240,9250,9220,469
|
|
20241111,122100,8697996180,9240,9260,9300,9240,2312
|
|
20241111,122000,8676563170,9260,9210,9270,9210,1280
|
|
20241111,121900,8664729510,9220,9210,9230,9200,955
|
|
20241111,121800,8655935090,9210,9200,9230,9200,349
|
|
20241111,121700,8652721310,9210,9250,9250,9190,606
|
|
20241111,121600,8647138770,9250,9180,9260,9180,1173
|
|
20241111,121500,8636351330,9190,9190,9200,9180,814
|
|
20241111,121400,8628872860,9190,9190,9200,9180,471
|
|
20241111,121300,8624546220,9180,9180,9190,9180,1661
|
|
20241111,121200,8609293000,9190,9180,9190,9180,1986
|
|
20241111,121100,8591052740,9180,9200,9200,9180,722
|
|
20241111,121000,8584418150,9190,9180,9200,9180,1225
|
|
20241111,120900,8573163220,9180,9180,9190,9170,3082
|
|
20241111,120800,8544871140,9180,9180,9190,9170,1034
|
|
20241111,120700,8535383050,9180,9180,9190,9180,3088
|
|
20241111,120600,8507034210,9190,9190,9210,9180,3256
|
|
20241111,120500,8477122740,9200,9210,9210,9190,4543
|
|
20241111,120400,8435325190,9210,9210,9220,9210,1004
|
|
20241111,120300,8426075950,9210,9220,9220,9210,1515
|
|
20241111,120200,8412117970,9220,9220,9230,9210,2201
|
|
20241111,120100,8391827300,9220,9220,9250,9200,5144
|
|
20241111,120000,8344433150,9220,9260,9260,9220,6241
|
|
20241111,115900,8286771560,9250,9270,9270,9250,1985
|
|
20241111,115800,8268390220,9250,9250,9270,9250,2238
|
|
20241111,115700,8247675580,9250,9260,9270,9250,2600
|
|
20241111,115600,8223611390,9270,9280,9290,9260,5667
|
|
20241111,115500,8171062960,9290,9300,9310,9290,3139
|
|
20241111,115400,8141896830,9300,9290,9310,9290,1366
|
|
20241111,115300,8129199760,9290,9290,9300,9280,3007
|
|
20241111,115200,8101267080,9290,9310,9310,9290,1591
|
|
20241111,115100,8086470320,9310,9330,9340,9300,4891
|
|
20241111,115000,8040928420,9340,9350,9350,9330,2287
|
|
20241111,114900,8019587950,9350,9340,9350,9330,328
|
|
20241111,114800,8016524540,9340,9340,9350,9330,504
|
|
20241111,114700,8011816390,9340,9330,9350,9330,483
|
|
20241111,114600,8007305220,9330,9340,9360,9330,845
|
|
20241111,114500,7999410240,9340,9330,9350,9330,2021
|
|
20241111,114400,7980543260,9340,9330,9340,9320,539
|
|
20241111,114300,7975513720,9330,9330,9340,9320,2149
|
|
20241111,114200,7955474700,9330,9330,9350,9330,738
|
|
20241111,114100,7948584850,9330,9370,9370,9330,2241
|
|
20241111,114000,7927646200,9370,9360,9370,9350,527
|
|
20241111,113900,7922715450,9360,9360,9360,9350,420
|
|
20241111,113800,7918786780,9370,9330,9370,9330,602
|
|
20241111,113700,7913160340,9330,9350,9350,9330,719
|
|
20241111,113600,7906445150,9340,9360,9370,9340,2019
|
|
20241111,113500,7887558540,9360,9370,9370,9360,149
|
|
20241111,113400,7886163510,9380,9360,9380,9360,720
|
|
20241111,113300,7879419790,9360,9360,9370,9360,312
|
|
20241111,113200,7876499460,9370,9360,9370,9350,1135
|
|
20241111,113100,7865877940,9360,9360,9360,9330,3259
|
|
20241111,113000,7835422780,9360,9350,9380,9350,660
|
|
20241111,112900,7829243450,9350,9360,9370,9350,2437
|
|
20241111,112800,7806445690,9360,9380,9390,9360,2074
|
|
20241111,112700,7787008800,9370,9390,9410,9370,1507
|
|
20241111,112600,7772864720,9390,9380,9390,9380,1266
|
|
20241111,112500,7760985560,9390,9390,9390,9380,987
|
|
20241111,112400,7751721620,9380,9390,9400,9380,1114
|
|
20241111,112300,7741262040,9390,9390,9400,9380,510
|
|
20241111,112200,7736474550,9400,9370,9400,9370,1281
|
|
20241111,112100,7724455490,9370,9360,9380,9350,720
|
|
20241111,112000,7717711910,9360,9370,9380,9350,1244
|
|
20241111,111900,7706067640,9380,9360,9380,9360,582
|
|
20241111,111800,7700617500,9370,9380,9410,9360,2005
|
|
20241111,111700,7681805540,9380,9410,9410,9380,548
|
|
20241111,111600,7676659030,9410,9400,9430,9400,2165
|
|
20241111,111500,7656286200,9400,9390,9430,9390,1314
|
|
20241111,111400,7643920870,9380,9380,9400,9380,1320
|
|
20241111,111300,7631531930,9370,9380,9410,9360,798
|
|
20241111,111200,7624044970,9380,9370,9380,9350,2284
|
|
20241111,111100,7602665750,9360,9390,9390,9360,669
|
|
20241111,111000,7596395330,9390,9440,9440,9370,4098
|
|
20241111,110900,7557860010,9440,9370,9440,9360,5328
|
|
20241111,110800,7507766560,9370,9330,9380,9330,1951
|
|
20241111,110700,7489507190,9340,9330,9360,9330,1690
|
|
20241111,110600,7473722850,9330,9330,9350,9330,399
|
|
20241111,110500,7469998500,9330,9320,9370,9310,1840
|
|
20241111,110400,7452844590,9320,9310,9320,9300,923
|
|
20241111,110300,7444252370,9320,9290,9320,9290,448
|
|
20241111,110200,7440082570,9290,9290,9320,9280,1619
|
|
20241111,110100,7425026700,9290,9310,9310,9280,4342
|
|
20241111,110000,7384699780,9310,9300,9330,9300,1237
|
|
20241111,105900,7373188450,9300,9290,9320,9290,1824
|
|
20241111,105800,7356218100,9290,9320,9330,9290,7473
|
|
20241111,105700,7286685290,9320,9330,9340,9320,1495
|
|
20241111,105600,7272745490,9320,9340,9350,9320,6004
|
|
20241111,105500,7216723400,9350,9350,9360,9340,1035
|
|
20241111,105400,7207051090,9360,9340,9360,9340,1103
|
|
20241111,105300,7196737580,9340,9350,9370,9340,1410
|
|
20241111,105200,7183552900,9350,9350,9370,9340,1042
|
|
20241111,105100,7173808400,9350,9380,9390,9340,4477
|
|
20241111,105000,7131916610,9380,9400,9400,9380,3447
|
|
20241111,104900,7099570530,9400,9380,9400,9380,993
|
|
20241111,104800,7090244240,9380,9380,9400,9380,1347
|
|
20241111,104700,7077600520,9390,9360,9400,9350,3253
|
|
20241111,104600,7047068090,9360,9350,9360,9340,2739
|
|
20241111,104500,7021455160,9350,9350,9350,9350,0
|
|
20241111,104400,7021455160,9350,9350,9350,9350,834
|
|
20241111,104300,7013657260,9350,9370,9370,9350,2338
|
|
20241111,104200,6991784820,9360,9360,9370,9360,1814
|
|
20241111,104100,6974803230,9360,9370,9370,9350,2526
|
|
20241111,104000,6951161990,9370,9370,9390,9350,14428
|
|
20241111,103900,6816196740,9370,9370,9390,9360,1767
|
|
20241111,103800,6799645170,9360,9400,9410,9360,8470
|
|
20241111,103700,6720203850,9400,9400,9410,9390,2969
|
|
20241111,103600,6692307260,9400,9400,9410,9400,1706
|
|
20241111,103500,6676265600,9400,9430,9430,9400,6139
|
|
20241111,103400,6618518620,9420,9430,9440,9420,2170
|
|
20241111,103300,6598057560,9430,9480,9480,9430,3021
|
|
20241111,103200,6569513400,9490,9460,9500,9450,916
|
|
20241111,103100,6560830760,9450,9450,9460,9450,714
|
|
20241111,103000,6554082960,9450,9450,9460,9440,1211
|
|
20241111,102900,6542639860,9450,9450,9460,9440,1040
|
|
20241111,102800,6532812020,9460,9440,9460,9440,1027
|
|
20241111,102700,6523108910,9440,9450,9460,9440,3854
|
|
20241111,102600,6486676770,9460,9470,9480,9450,2397
|
|
20241111,102500,6463984970,9480,9460,9490,9460,2362
|
|
20241111,102400,6441613400,9460,9450,9470,9450,1541
|
|
20241111,102300,6427033920,9450,9470,9470,9450,1475
|
|
20241111,102200,6413079280,9470,9480,9490,9470,7560
|
|
20241111,102100,6341468410,9480,9510,9510,9470,4093
|
|
20241111,102000,6302631250,9510,9530,9550,9500,3898
|
|
20241111,101900,6265543530,9530,9490,9550,9490,2535
|
|
20241111,101800,6241455990,9500,9460,9500,9450,9165
|
|
20241111,101700,6154671140,9460,9560,9560,9400,27711
|
|
20241111,101600,5891784280,9570,9550,9570,9550,1076
|
|
20241111,101500,5881504840,9560,9560,9560,9550,2217
|
|
20241111,101400,5860319140,9550,9560,9560,9550,1497
|
|
20241111,101300,5846018430,9550,9620,9620,9550,7482
|
|
20241111,101200,5774396010,9620,9660,9660,9610,6564
|
|
20241111,101100,5711159880,9660,9650,9660,9630,3272
|
|
20241111,101000,5679625750,9660,9600,9660,9580,2767
|
|
20241111,100900,5653034420,9590,9580,9600,9580,2171
|
|
20241111,100800,5632227110,9580,9550,9580,9540,802
|
|
20241111,100700,5624561350,9550,9550,9560,9540,2777
|
|
20241111,100600,5598029000,9560,9580,9650,9560,3461
|
|
20241111,100500,5564877760,9660,9580,9700,9550,9768
|
|
20241111,100400,5471389780,9570,9620,9640,9560,7741
|
|
20241111,100300,5397165290,9610,9620,9620,9600,3063
|
|
20241111,100200,5367724780,9610,9610,9620,9600,2300
|
|
20241111,100100,5345619900,9620,9660,9700,9610,6090
|
|
20241111,100000,5286947330,9660,9630,9660,9630,2905
|
|
20241111,095900,5258947300,9640,9590,9650,9590,3264
|
|
20241111,095800,5227526370,9590,9620,9640,9580,8171
|
|
20241111,095700,5149016790,9620,9650,9660,9610,4762
|
|
20241111,095600,5103176240,9650,9690,9700,9650,8470
|
|
20241111,095500,5021250520,9690,9710,9730,9690,9632
|
|
20241111,095400,4927747570,9720,9770,9790,9720,15042
|
|
20241111,095300,4781005920,9770,9770,9790,9770,1550
|
|
20241111,095200,4765858770,9770,9770,9790,9760,1493
|
|
20241111,095100,4751272210,9770,9780,9800,9760,3424
|
|
20241111,095000,4717835400,9780,9840,9840,9760,13537
|
|
20241111,094900,4585195630,9840,9900,9900,9840,6000
|
|
20241111,094800,4525926840,9890,9930,9930,9890,1150
|
|
20241111,094700,4514531680,9930,9910,9940,9910,942
|
|
20241111,094600,4505180820,9910,9890,9910,9890,2278
|
|
20241111,094500,4482627400,9890,9850,9900,9840,2260
|
|
20241111,094400,4460284970,9870,9830,9870,9830,6833
|
|
20241111,094300,4392984650,9830,9840,9840,9830,1315
|
|
20241111,094200,4380045350,9830,9840,9840,9810,1241
|
|
20241111,094100,4367837460,9820,9810,9840,9810,4071
|
|
20241111,094000,4327859950,9810,9830,9830,9800,1962
|
|
20241111,093900,4308620620,9830,9800,9840,9790,5558
|
|
20241111,093800,4254129980,9800,9810,9830,9800,2299
|
|
20241111,093700,4231587020,9810,9830,9850,9810,3642
|
|
20241111,093600,4195825560,9830,9850,9850,9830,2159
|
|
20241111,093500,4174588800,9830,9900,9900,9830,11822
|
|
20241111,093400,4057950560,9900,9890,9900,9880,616
|
|
20241111,093300,4051859700,9890,9900,9910,9890,1082
|
|
20241111,093200,4041153950,9900,9910,9910,9890,708
|
|
20241111,093100,4034148880,9900,9910,9910,9900,1497
|
|
20241111,093000,4019327820,9900,9910,9920,9900,581
|
|
20241111,092900,4013575190,9920,9920,9930,9900,1250
|
|
20241111,092800,4001182120,9920,9950,9970,9900,1957
|
|
20241111,092700,3981749570,9970,9940,9970,9910,1597
|
|
20241111,092600,3965869800,9900,9930,9940,9900,553
|
|
20241111,092500,3960386070,9940,9900,9940,9850,4154
|
|
20241111,092400,3919305830,9900,9890,9930,9830,4646
|
|
20241111,092300,3873468700,9890,9890,9900,9840,2903
|
|
20241111,092200,3844826160,9890,9920,9920,9840,7689
|
|
20241111,092100,3768856400,9920,9960,9980,9900,6881
|
|
20241111,092000,3700566120,9980,9990,9990,9940,585
|
|
20241111,091900,3694733470,9950,10060,10060,9940,13778
|
|
20241111,091800,3556882850,10050,10060,10080,10050,2051
|
|
20241111,091700,3536240090,10060,10000,10070,10000,3905
|
|
20241111,091600,3497047780,10000,10010,10020,10000,4793
|
|
20241111,091500,3449107180,10000,9990,10020,9980,1755
|
|
20241111,091400,3431559630,10010,10030,10060,9970,7628
|
|
20241111,091300,3355237840,10040,10030,10040,9970,12407
|
|
20241111,091200,3231072280,10050,9890,10060,9880,16057
|
|
20241111,091100,3070714660,9880,9830,9880,9780,7321
|
|
20241111,091000,2998869150,9840,9860,9860,9800,5742
|
|
20241111,090900,2942456800,9860,9760,9860,9750,11409
|
|
20241111,090800,2830708500,9750,9780,9780,9680,8878
|
|
20241111,090700,2744337160,9780,9860,9870,9680,28016
|
|
20241111,090600,2470706350,9860,9950,9970,9860,6817
|
|
20241111,090500,2403087240,9960,9860,9970,9800,30143
|
|
20241111,090400,2106215330,9860,10030,10050,9860,53055
|
|
20241111,090300,1578464820,10030,10180,10180,10030,25569
|
|
20241111,090200,1320350300,10180,10210,10210,10100,24943
|
|
20241111,090100,1067092580,10200,10300,10330,10190,14819
|
|
20241111,090000,915059490,10300,10380,10380,10160,88503
|