764 lines
38 KiB
CSV
764 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,214100,35252696480,8280,8280,8280,8280,15719
|
|
20241112,214000,35252696480,8280,8280,8280,8280,0
|
|
20241112,213900,35252696480,8280,8280,8280,8280,0
|
|
20241112,213800,35252696480,8280,8280,8280,8280,0
|
|
20241112,213700,35252696480,8280,8280,8280,8280,0
|
|
20241112,213600,35252696480,8280,8280,8280,8280,0
|
|
20241112,213500,35252696480,8280,8280,8280,8280,0
|
|
20241112,213400,35252696480,8280,8280,8280,8280,0
|
|
20241112,213300,35252696480,8280,8280,8280,8280,0
|
|
20241112,213200,35252696480,8280,8280,8280,8280,0
|
|
20241112,213100,35252696480,8280,8280,8280,8280,0
|
|
20241112,213000,35252696480,8280,8280,8280,8280,0
|
|
20241112,212900,35252696480,8280,8280,8280,8280,0
|
|
20241112,212800,35252696480,8280,8280,8280,8280,0
|
|
20241112,212700,35252696480,8280,8280,8280,8280,0
|
|
20241112,212600,35252696480,8280,8280,8280,8280,0
|
|
20241112,212500,35252696480,8280,8280,8280,8280,0
|
|
20241112,212400,35252696480,8280,8280,8280,8280,0
|
|
20241112,212300,35252696480,8280,8280,8280,8280,0
|
|
20241112,212200,35252696480,8280,8280,8280,8280,0
|
|
20241112,212100,35252696480,8280,8280,8280,8280,0
|
|
20241112,212000,35252696480,8280,8280,8280,8280,0
|
|
20241112,211900,35252696480,8280,8280,8280,8280,0
|
|
20241112,211800,35252696480,8280,8280,8280,8280,0
|
|
20241112,211700,35252696480,8280,8280,8280,8280,0
|
|
20241112,211600,35252696480,8280,8280,8280,8280,0
|
|
20241112,211500,35252696480,8280,8280,8280,8280,0
|
|
20241112,211400,35252696480,8280,8280,8280,8280,0
|
|
20241112,211300,35252696480,8280,8280,8280,8280,0
|
|
20241112,211200,35252696480,8280,8280,8280,8280,0
|
|
20241112,211100,35252696480,8280,8280,8280,8280,15719
|
|
20241112,211000,35252696480,8280,8280,8280,8280,0
|
|
20241112,210900,35252696480,8280,8280,8280,8280,0
|
|
20241112,210800,35252696480,8280,8280,8280,8280,0
|
|
20241112,210700,35252696480,8280,8280,8280,8280,0
|
|
20241112,210600,35252696480,8280,8280,8280,8280,0
|
|
20241112,210500,35252696480,8280,8280,8280,8280,0
|
|
20241112,210400,35252696480,8280,8280,8280,8280,0
|
|
20241112,210300,35252696480,8280,8280,8280,8280,0
|
|
20241112,210200,35252696480,8280,8280,8280,8280,0
|
|
20241112,210100,35252696480,8280,8280,8280,8280,0
|
|
20241112,210000,35252696480,8280,8280,8280,8280,0
|
|
20241112,205900,35252696480,8280,8280,8280,8280,0
|
|
20241112,205800,35252696480,8280,8280,8280,8280,0
|
|
20241112,205700,35252696480,8280,8280,8280,8280,0
|
|
20241112,205600,35252696480,8280,8280,8280,8280,0
|
|
20241112,205500,35252696480,8280,8280,8280,8280,0
|
|
20241112,205400,35252696480,8280,8280,8280,8280,0
|
|
20241112,205300,35252696480,8280,8280,8280,8280,0
|
|
20241112,205200,35252696480,8280,8280,8280,8280,0
|
|
20241112,205100,35252696480,8280,8280,8280,8280,0
|
|
20241112,205000,35252696480,8280,8280,8280,8280,0
|
|
20241112,204900,35252696480,8280,8280,8280,8280,0
|
|
20241112,204800,35252696480,8280,8280,8280,8280,0
|
|
20241112,204700,35252696480,8280,8280,8280,8280,0
|
|
20241112,204600,35252696480,8280,8280,8280,8280,0
|
|
20241112,204500,35252696480,8280,8280,8280,8280,0
|
|
20241112,204400,35252696480,8280,8280,8280,8280,0
|
|
20241112,204300,35252696480,8280,8280,8280,8280,0
|
|
20241112,204200,35252696480,8280,8280,8280,8280,0
|
|
20241112,204100,35252696480,8280,8280,8280,8280,15719
|
|
20241112,204000,35252696480,8280,8280,8280,8280,0
|
|
20241112,203900,35252696480,8280,8280,8280,8280,0
|
|
20241112,203800,35252696480,8280,8280,8280,8280,0
|
|
20241112,203700,35252696480,8280,8280,8280,8280,0
|
|
20241112,203600,35252696480,8280,8280,8280,8280,0
|
|
20241112,203500,35252696480,8280,8280,8280,8280,0
|
|
20241112,203400,35252696480,8280,8280,8280,8280,0
|
|
20241112,203300,35252696480,8280,8280,8280,8280,0
|
|
20241112,203200,35252696480,8280,8280,8280,8280,0
|
|
20241112,203100,35252696480,8280,8280,8280,8280,0
|
|
20241112,203000,35252696480,8280,8280,8280,8280,0
|
|
20241112,202900,35252696480,8280,8280,8280,8280,0
|
|
20241112,202800,35252696480,8280,8280,8280,8280,0
|
|
20241112,202700,35252696480,8280,8280,8280,8280,0
|
|
20241112,202600,35252696480,8280,8280,8280,8280,0
|
|
20241112,202500,35252696480,8280,8280,8280,8280,0
|
|
20241112,202400,35252696480,8280,8280,8280,8280,0
|
|
20241112,202300,35252696480,8280,8280,8280,8280,0
|
|
20241112,202200,35252696480,8280,8280,8280,8280,0
|
|
20241112,202100,35252696480,8280,8280,8280,8280,0
|
|
20241112,202000,35252696480,8280,8280,8280,8280,0
|
|
20241112,201900,35252696480,8280,8280,8280,8280,0
|
|
20241112,201800,35252696480,8280,8280,8280,8280,0
|
|
20241112,201700,35252696480,8280,8280,8280,8280,0
|
|
20241112,201600,35252696480,8280,8280,8280,8280,0
|
|
20241112,201500,35252696480,8280,8280,8280,8280,0
|
|
20241112,201400,35252696480,8280,8280,8280,8280,0
|
|
20241112,201300,35252696480,8280,8280,8280,8280,0
|
|
20241112,201200,35252696480,8280,8280,8280,8280,0
|
|
20241112,201100,35252696480,8280,8280,8280,8280,15719
|
|
20241112,201000,35252696480,8280,8280,8280,8280,0
|
|
20241112,200900,35252696480,8280,8280,8280,8280,0
|
|
20241112,200800,35252696480,8280,8280,8280,8280,0
|
|
20241112,200700,35252696480,8280,8280,8280,8280,0
|
|
20241112,200600,35252696480,8280,8280,8280,8280,0
|
|
20241112,200500,35252696480,8280,8280,8280,8280,0
|
|
20241112,200400,35252696480,8280,8280,8280,8280,0
|
|
20241112,200300,35252696480,8280,8280,8280,8280,0
|
|
20241112,200200,35252696480,8280,8280,8280,8280,0
|
|
20241112,200100,35252696480,8280,8280,8280,8280,0
|
|
20241112,200000,35252696480,8280,8280,8280,8280,0
|
|
20241112,195900,35252696480,8280,8280,8280,8280,0
|
|
20241112,195800,35252696480,8280,8280,8280,8280,0
|
|
20241112,195700,35252696480,8280,8280,8280,8280,0
|
|
20241112,195600,35252696480,8280,8280,8280,8280,0
|
|
20241112,195500,35252696480,8280,8280,8280,8280,0
|
|
20241112,195400,35252696480,8280,8280,8280,8280,0
|
|
20241112,195300,35252696480,8280,8280,8280,8280,0
|
|
20241112,195200,35252696480,8280,8280,8280,8280,0
|
|
20241112,195100,35252696480,8280,8280,8280,8280,0
|
|
20241112,195000,35252696480,8280,8280,8280,8280,0
|
|
20241112,194900,35252696480,8280,8280,8280,8280,0
|
|
20241112,194800,35252696480,8280,8280,8280,8280,0
|
|
20241112,194700,35252696480,8280,8280,8280,8280,0
|
|
20241112,194600,35252696480,8280,8280,8280,8280,0
|
|
20241112,194500,35252696480,8280,8280,8280,8280,0
|
|
20241112,194400,35252696480,8280,8280,8280,8280,0
|
|
20241112,194300,35252696480,8280,8280,8280,8280,0
|
|
20241112,194200,35252696480,8280,8280,8280,8280,0
|
|
20241112,194100,35252696480,8280,8280,8280,8280,15719
|
|
20241112,194000,35252696480,8280,8280,8280,8280,0
|
|
20241112,193900,35252696480,8280,8280,8280,8280,0
|
|
20241112,193800,35252696480,8280,8280,8280,8280,0
|
|
20241112,193700,35252696480,8280,8280,8280,8280,0
|
|
20241112,193600,35252696480,8280,8280,8280,8280,0
|
|
20241112,193500,35252696480,8280,8280,8280,8280,0
|
|
20241112,193400,35252696480,8280,8280,8280,8280,0
|
|
20241112,193300,35252696480,8280,8280,8280,8280,0
|
|
20241112,193200,35252696480,8280,8280,8280,8280,0
|
|
20241112,193100,35252696480,8280,8280,8280,8280,0
|
|
20241112,193000,35252696480,8280,8280,8280,8280,0
|
|
20241112,192900,35252696480,8280,8280,8280,8280,0
|
|
20241112,192800,35252696480,8280,8280,8280,8280,0
|
|
20241112,192700,35252696480,8280,8280,8280,8280,0
|
|
20241112,192600,35252696480,8280,8280,8280,8280,0
|
|
20241112,192500,35252696480,8280,8280,8280,8280,0
|
|
20241112,192400,35252696480,8280,8280,8280,8280,0
|
|
20241112,192300,35252696480,8280,8280,8280,8280,0
|
|
20241112,192200,35252696480,8280,8280,8280,8280,0
|
|
20241112,192100,35252696480,8280,8280,8280,8280,0
|
|
20241112,192000,35252696480,8280,8280,8280,8280,0
|
|
20241112,191900,35252696480,8280,8280,8280,8280,0
|
|
20241112,191800,35252696480,8280,8280,8280,8280,0
|
|
20241112,191700,35252696480,8280,8280,8280,8280,0
|
|
20241112,191600,35252696480,8280,8280,8280,8280,0
|
|
20241112,191500,35252696480,8280,8280,8280,8280,0
|
|
20241112,191400,35252696480,8280,8280,8280,8280,0
|
|
20241112,191300,35252696480,8280,8280,8280,8280,0
|
|
20241112,191200,35252696480,8280,8280,8280,8280,0
|
|
20241112,191100,35252696480,8280,8280,8280,8280,15719
|
|
20241112,191000,35252696480,8280,8280,8280,8280,0
|
|
20241112,190900,35252696480,8280,8280,8280,8280,0
|
|
20241112,190800,35252696480,8280,8280,8280,8280,0
|
|
20241112,190700,35252696480,8280,8280,8280,8280,0
|
|
20241112,190600,35252696480,8280,8280,8280,8280,0
|
|
20241112,190500,35252696480,8280,8280,8280,8280,0
|
|
20241112,190400,35252696480,8280,8280,8280,8280,0
|
|
20241112,190300,35252696480,8280,8280,8280,8280,0
|
|
20241112,190200,35252696480,8280,8280,8280,8280,0
|
|
20241112,190100,35252696480,8280,8280,8280,8280,0
|
|
20241112,190000,35252696480,8280,8280,8280,8280,0
|
|
20241112,185900,35252696480,8280,8280,8280,8280,0
|
|
20241112,185800,35252696480,8280,8280,8280,8280,0
|
|
20241112,185700,35252696480,8280,8280,8280,8280,0
|
|
20241112,185600,35252696480,8280,8280,8280,8280,0
|
|
20241112,185500,35252696480,8280,8280,8280,8280,0
|
|
20241112,185400,35252696480,8280,8280,8280,8280,0
|
|
20241112,185300,35252696480,8280,8280,8280,8280,0
|
|
20241112,185200,35252696480,8280,8280,8280,8280,0
|
|
20241112,185100,35252696480,8280,8280,8280,8280,0
|
|
20241112,185000,35252696480,8280,8280,8280,8280,0
|
|
20241112,184900,35252696480,8280,8280,8280,8280,0
|
|
20241112,184800,35252696480,8280,8280,8280,8280,0
|
|
20241112,184700,35252696480,8280,8280,8280,8280,0
|
|
20241112,184600,35252696480,8280,8280,8280,8280,0
|
|
20241112,184500,35252696480,8280,8280,8280,8280,0
|
|
20241112,184400,35252696480,8280,8280,8280,8280,0
|
|
20241112,184300,35252696480,8280,8280,8280,8280,0
|
|
20241112,184200,35252696480,8280,8280,8280,8280,0
|
|
20241112,184100,35252696480,8280,8280,8280,8280,15719
|
|
20241112,184000,35252696480,8280,8280,8280,8280,0
|
|
20241112,183900,35252696480,8280,8280,8280,8280,0
|
|
20241112,183800,35252696480,8280,8280,8280,8280,0
|
|
20241112,183700,35252696480,8280,8280,8280,8280,0
|
|
20241112,183600,35252696480,8280,8280,8280,8280,0
|
|
20241112,183500,35252696480,8280,8280,8280,8280,0
|
|
20241112,183400,35252696480,8280,8280,8280,8280,0
|
|
20241112,183300,35252696480,8280,8280,8280,8280,0
|
|
20241112,183200,35252696480,8280,8280,8280,8280,0
|
|
20241112,183100,35252696480,8280,8280,8280,8280,0
|
|
20241112,183000,35252696480,8280,8280,8280,8280,0
|
|
20241112,182900,35252696480,8280,8280,8280,8280,0
|
|
20241112,182800,35252696480,8280,8280,8280,8280,0
|
|
20241112,182700,35252696480,8280,8280,8280,8280,0
|
|
20241112,182600,35252696480,8280,8280,8280,8280,0
|
|
20241112,182500,35252696480,8280,8280,8280,8280,0
|
|
20241112,182400,35252696480,8280,8280,8280,8280,0
|
|
20241112,182300,35252696480,8280,8280,8280,8280,0
|
|
20241112,182200,35252696480,8280,8280,8280,8280,0
|
|
20241112,182100,35252696480,8280,8280,8280,8280,0
|
|
20241112,182000,35252696480,8280,8280,8280,8280,0
|
|
20241112,181900,35252696480,8280,8280,8280,8280,0
|
|
20241112,181800,35252696480,8280,8280,8280,8280,0
|
|
20241112,181700,35252696480,8280,8280,8280,8280,0
|
|
20241112,181600,35252696480,8280,8280,8280,8280,0
|
|
20241112,181500,35252696480,8280,8280,8280,8280,0
|
|
20241112,181400,35252696480,8280,8280,8280,8280,0
|
|
20241112,181300,35252696480,8280,8280,8280,8280,0
|
|
20241112,181200,35252696480,8280,8280,8280,8280,0
|
|
20241112,181100,35252696480,8280,8280,8280,8280,15719
|
|
20241112,181000,35252696480,8280,8280,8280,8280,0
|
|
20241112,180900,35252696480,8280,8280,8280,8280,0
|
|
20241112,180800,35252696480,8280,8280,8280,8280,0
|
|
20241112,180700,35252696480,8280,8280,8280,8280,0
|
|
20241112,180600,35252696480,8280,8280,8280,8280,0
|
|
20241112,180500,35252696480,8280,8280,8280,8280,0
|
|
20241112,180400,35252696480,8280,8280,8280,8280,0
|
|
20241112,180300,35252696480,8280,8280,8280,8280,0
|
|
20241112,180200,35252696480,8280,8280,8280,8280,0
|
|
20241112,180100,35252696480,8280,8280,8280,8280,0
|
|
20241112,180000,35252696480,8280,8280,8280,8280,0
|
|
20241112,175900,35252696480,8280,8280,8280,8280,0
|
|
20241112,175800,35252696480,8280,8280,8280,8280,0
|
|
20241112,175700,35252696480,8280,8280,8280,8280,0
|
|
20241112,175600,35252696480,8280,8280,8280,8280,0
|
|
20241112,175500,35252696480,8280,8280,8280,8280,0
|
|
20241112,175400,35252696480,8280,8280,8280,8280,0
|
|
20241112,175300,35252696480,8280,8280,8280,8280,0
|
|
20241112,175200,35252696480,8280,8280,8280,8280,0
|
|
20241112,175100,35252696480,8280,8280,8280,8280,0
|
|
20241112,175000,35252696480,8280,8280,8280,8280,0
|
|
20241112,174900,35252696480,8280,8280,8280,8280,0
|
|
20241112,174800,35252696480,8280,8280,8280,8280,0
|
|
20241112,174700,35252696480,8280,8280,8280,8280,0
|
|
20241112,174600,35252696480,8280,8280,8280,8280,0
|
|
20241112,174500,35252696480,8280,8280,8280,8280,0
|
|
20241112,174400,35252696480,8280,8280,8280,8280,0
|
|
20241112,174300,35252696480,8280,8280,8280,8280,0
|
|
20241112,174200,35252696480,8280,8280,8280,8280,0
|
|
20241112,174100,35252696480,8280,8280,8280,8280,15719
|
|
20241112,174000,35252696480,8280,8280,8280,8280,0
|
|
20241112,173900,35252696480,8280,8280,8280,8280,0
|
|
20241112,173800,35252696480,8280,8280,8280,8280,0
|
|
20241112,173700,35252696480,8280,8280,8280,8280,0
|
|
20241112,173600,35252696480,8280,8280,8280,8280,0
|
|
20241112,173500,35252696480,8280,8280,8280,8280,0
|
|
20241112,173400,35252696480,8280,8280,8280,8280,0
|
|
20241112,173300,35252696480,8280,8280,8280,8280,0
|
|
20241112,173200,35252696480,8280,8280,8280,8280,0
|
|
20241112,173100,35252696480,8280,8280,8280,8280,0
|
|
20241112,173000,35252696480,8280,8280,8280,8280,0
|
|
20241112,172900,35252696480,8280,8280,8280,8280,0
|
|
20241112,172800,35252696480,8280,8280,8280,8280,0
|
|
20241112,172700,35252696480,8280,8280,8280,8280,0
|
|
20241112,172600,35252696480,8280,8280,8280,8280,0
|
|
20241112,172500,35252696480,8280,8280,8280,8280,0
|
|
20241112,172400,35252696480,8280,8280,8280,8280,0
|
|
20241112,172300,35252696480,8280,8280,8280,8280,0
|
|
20241112,172200,35252696480,8280,8280,8280,8280,0
|
|
20241112,172100,35252696480,8280,8280,8280,8280,0
|
|
20241112,172000,35252696480,8280,8280,8280,8280,0
|
|
20241112,171900,35252696480,8280,8280,8280,8280,0
|
|
20241112,171800,35252696480,8280,8280,8280,8280,0
|
|
20241112,171700,35252696480,8280,8280,8280,8280,0
|
|
20241112,171600,35252696480,8280,8280,8280,8280,0
|
|
20241112,171500,35252696480,8280,8280,8280,8280,0
|
|
20241112,171400,35252696480,8280,8280,8280,8280,0
|
|
20241112,171300,35252696480,8280,8280,8280,8280,0
|
|
20241112,171200,35252696480,8280,8280,8280,8280,0
|
|
20241112,171100,35252696480,8280,8280,8280,8280,15719
|
|
20241112,171000,35252696480,8280,8280,8280,8280,0
|
|
20241112,170900,35252696480,8280,8280,8280,8280,0
|
|
20241112,170800,35252696480,8280,8280,8280,8280,0
|
|
20241112,170700,35252696480,8280,8280,8280,8280,0
|
|
20241112,170600,35252696480,8280,8280,8280,8280,0
|
|
20241112,170500,35252696480,8280,8280,8280,8280,0
|
|
20241112,170400,35252696480,8280,8280,8280,8280,0
|
|
20241112,170300,35252696480,8280,8280,8280,8280,0
|
|
20241112,170200,35252696480,8280,8280,8280,8280,0
|
|
20241112,170100,35252696480,8280,8280,8280,8280,0
|
|
20241112,170000,35252696480,8280,8280,8280,8280,0
|
|
20241112,165900,35252696480,8280,8280,8280,8280,0
|
|
20241112,165800,35252696480,8280,8280,8280,8280,0
|
|
20241112,165700,35252696480,8280,8280,8280,8280,0
|
|
20241112,165600,35252696480,8280,8280,8280,8280,0
|
|
20241112,165500,35252696480,8280,8280,8280,8280,0
|
|
20241112,165400,35252696480,8280,8280,8280,8280,0
|
|
20241112,165300,35252696480,8280,8280,8280,8280,0
|
|
20241112,165200,35252696480,8280,8280,8280,8280,0
|
|
20241112,165100,35252696480,8280,8280,8280,8280,0
|
|
20241112,165000,35252696480,8280,8280,8280,8280,0
|
|
20241112,164900,35252696480,8280,8280,8280,8280,0
|
|
20241112,164800,35252696480,8280,8280,8280,8280,0
|
|
20241112,164700,35252696480,8280,8280,8280,8280,0
|
|
20241112,164600,35252696480,8280,8280,8280,8280,0
|
|
20241112,164500,35252696480,8280,8280,8280,8280,0
|
|
20241112,164400,35252696480,8280,8280,8280,8280,0
|
|
20241112,164300,35252696480,8280,8280,8280,8280,0
|
|
20241112,164200,35252696480,8280,8280,8280,8280,0
|
|
20241112,164100,35252696480,8280,8280,8280,8280,15719
|
|
20241112,164000,35252696480,8280,8280,8280,8280,0
|
|
20241112,163900,35252696480,8280,8280,8280,8280,0
|
|
20241112,163800,35252696480,8280,8280,8280,8280,0
|
|
20241112,163700,35252696480,8280,8280,8280,8280,0
|
|
20241112,163600,35252696480,8280,8280,8280,8280,0
|
|
20241112,163500,35252696480,8280,8280,8280,8280,0
|
|
20241112,163400,35252696480,8280,8280,8280,8280,0
|
|
20241112,163300,35252696480,8280,8280,8280,8280,0
|
|
20241112,163200,35252696480,8280,8280,8280,8280,0
|
|
20241112,163100,35252696480,8280,8280,8280,8280,0
|
|
20241112,163000,35252696480,8280,8280,8280,8280,0
|
|
20241112,162900,35252696480,8280,8280,8280,8280,0
|
|
20241112,162800,35252696480,8280,8280,8280,8280,0
|
|
20241112,162700,35252696480,8280,8280,8280,8280,0
|
|
20241112,162600,35252696480,8280,8280,8280,8280,0
|
|
20241112,162500,35252696480,8280,8280,8280,8280,0
|
|
20241112,162400,35252696480,8280,8280,8280,8280,0
|
|
20241112,162300,35252696480,8280,8280,8280,8280,0
|
|
20241112,162200,35252696480,8280,8280,8280,8280,0
|
|
20241112,162100,35252696480,8280,8280,8280,8280,0
|
|
20241112,162000,35252696480,8280,8280,8280,8280,0
|
|
20241112,161900,35252696480,8280,8280,8280,8280,0
|
|
20241112,161800,35252696480,8280,8280,8280,8280,0
|
|
20241112,161700,35252696480,8280,8280,8280,8280,0
|
|
20241112,161600,35252696480,8280,8280,8280,8280,0
|
|
20241112,161500,35252696480,8280,8280,8280,8280,0
|
|
20241112,161400,35252696480,8280,8280,8280,8280,0
|
|
20241112,161300,35252696480,8280,8280,8280,8280,0
|
|
20241112,161200,35252696480,8280,8280,8280,8280,0
|
|
20241112,161100,35252696480,8280,8280,8280,8280,15719
|
|
20241112,161000,35252696480,8280,8280,8280,8280,0
|
|
20241112,160900,35252696480,8280,8280,8280,8280,0
|
|
20241112,160800,35252696480,8280,8280,8280,8280,0
|
|
20241112,160700,35252696480,8280,8280,8280,8280,0
|
|
20241112,160600,35252696480,8280,8280,8280,8280,0
|
|
20241112,160500,35252696480,8280,8280,8280,8280,0
|
|
20241112,160400,35252696480,8280,8280,8280,8280,0
|
|
20241112,160300,35252696480,8280,8280,8280,8280,0
|
|
20241112,160200,35252696480,8280,8280,8280,8280,0
|
|
20241112,160100,35252696480,8280,8280,8280,8280,0
|
|
20241112,160000,35252696480,8280,8280,8280,8280,0
|
|
20241112,155900,35252696480,8280,8280,8280,8280,0
|
|
20241112,155800,35252696480,8280,8280,8280,8280,0
|
|
20241112,155700,35252696480,8280,8280,8280,8280,0
|
|
20241112,155600,35252696480,8280,8280,8280,8280,0
|
|
20241112,155500,35252696480,8280,8280,8280,8280,0
|
|
20241112,155400,35252696480,8280,8280,8280,8280,0
|
|
20241112,155300,35252696480,8280,8280,8280,8280,0
|
|
20241112,155200,35252696480,8280,8280,8280,8280,0
|
|
20241112,155100,35252696480,8280,8280,8280,8280,0
|
|
20241112,155000,35252696480,8280,8280,8280,8280,0
|
|
20241112,154900,35252696480,8280,8280,8280,8280,0
|
|
20241112,154800,35252696480,8280,8280,8280,8280,0
|
|
20241112,154700,35252696480,8280,8280,8280,8280,0
|
|
20241112,154600,35252696480,8280,8280,8280,8280,0
|
|
20241112,154500,35252696480,8280,8280,8280,8280,0
|
|
20241112,154400,35252696480,8280,8280,8280,8280,0
|
|
20241112,154300,35252696480,8280,8280,8280,8280,0
|
|
20241112,154200,35252696480,8280,8280,8280,8280,0
|
|
20241112,154100,35252696480,8280,8280,8280,8280,15719
|
|
20241112,154000,35252696480,8280,8280,8280,8280,0
|
|
20241112,153900,35252696480,8280,8280,8280,8280,0
|
|
20241112,153800,35252696480,8280,8280,8280,8280,0
|
|
20241112,153700,35252696480,8280,8280,8280,8280,0
|
|
20241112,153600,35252696480,8280,8280,8280,8280,0
|
|
20241112,153500,35252696480,8280,8280,8280,8280,0
|
|
20241112,153400,35252696480,8280,8280,8280,8280,0
|
|
20241112,153300,35252696480,8280,8280,8280,8280,0
|
|
20241112,153200,35252696480,8280,8280,8280,8280,0
|
|
20241112,153100,35252696480,8280,8280,8280,8280,0
|
|
20241112,153000,35252696480,8280,8280,8280,8280,15719
|
|
20241112,152900,35122543160,8260,8260,8260,8260,0
|
|
20241112,152800,35122543160,8260,8260,8260,8260,0
|
|
20241112,152700,35122543160,8260,8260,8260,8260,0
|
|
20241112,152600,35122543160,8260,8260,8260,8260,0
|
|
20241112,152500,35122543160,8260,8260,8260,8260,0
|
|
20241112,152400,35122543160,8260,8260,8260,8260,0
|
|
20241112,152300,35122543160,8260,8260,8260,8260,0
|
|
20241112,152200,35122543160,8260,8260,8260,8260,0
|
|
20241112,152100,35122543160,8260,8260,8260,8260,0
|
|
20241112,152000,35122543160,8260,8260,8260,8260,0
|
|
20241112,151900,35122543160,8260,8250,8260,8240,2270
|
|
20241112,151800,35103821430,8240,8230,8270,8220,3192
|
|
20241112,151700,35077533180,8220,8220,8240,8220,2660
|
|
20241112,151600,35055636390,8230,8240,8240,8210,3366
|
|
20241112,151500,35027929160,8240,8220,8250,8200,2255
|
|
20241112,151400,35009376380,8230,8220,8230,8220,1288
|
|
20241112,151300,34998787960,8220,8200,8220,8190,1784
|
|
20241112,151200,34984140320,8190,8210,8210,8190,4515
|
|
20241112,151100,34947108360,8220,8230,8230,8220,1080
|
|
20241112,151000,34938228340,8230,8240,8240,8200,4444
|
|
20241112,150900,34901703080,8230,8220,8250,8220,2239
|
|
20241112,150800,34883252430,8230,8220,8240,8220,651
|
|
20241112,150700,34877894930,8240,8230,8240,8220,322
|
|
20241112,150600,34875246060,8240,8250,8250,8210,2055
|
|
20241112,150500,34858327600,8250,8200,8250,8180,3889
|
|
20241112,150400,34826363260,8200,8220,8220,8200,2435
|
|
20241112,150300,34806382400,8220,8210,8230,8200,2617
|
|
20241112,150200,34784896440,8210,8200,8210,8180,1551
|
|
20241112,150100,34772177000,8200,8160,8200,8160,2919
|
|
20241112,150000,34748285990,8150,8190,8190,8150,4150
|
|
20241112,145900,34714407600,8190,8200,8210,8180,828
|
|
20241112,145800,34707625280,8180,8180,8210,8180,4145
|
|
20241112,145700,34673641740,8180,8180,8210,8170,1237
|
|
20241112,145600,34663531440,8170,8230,8230,8170,2943
|
|
20241112,145500,34639379270,8220,8240,8250,8220,4608
|
|
20241112,145400,34601444850,8240,8230,8250,8230,1251
|
|
20241112,145300,34591145470,8230,8210,8230,8210,1163
|
|
20241112,145200,34581586610,8220,8200,8220,8190,2150
|
|
20241112,145100,34563941030,8200,8200,8210,8190,2871
|
|
20241112,145000,34540397670,8200,8180,8220,8180,2482
|
|
20241112,144900,34520033960,8180,8210,8210,8170,2081
|
|
20241112,144800,34502976180,8200,8140,8200,8120,6420
|
|
20241112,144700,34450584860,8150,8180,8190,8130,14918
|
|
20241112,144600,34328952850,8180,8200,8200,8160,10397
|
|
20241112,144500,34243847520,8200,8230,8240,8200,14225
|
|
20241112,144400,34127006710,8230,8260,8260,8230,5360
|
|
20241112,144300,34082806840,8260,8290,8290,8260,1416
|
|
20241112,144200,34071087340,8280,8250,8290,8250,1189
|
|
20241112,144100,34061256230,8250,8290,8290,8250,3038
|
|
20241112,144000,34036130000,8280,8290,8290,8260,387
|
|
20241112,143900,34032929350,8290,8280,8300,8260,3711
|
|
20241112,143800,34002232010,8280,8270,8280,8270,466
|
|
20241112,143700,33998374090,8270,8280,8290,8270,1463
|
|
20241112,143600,33986259920,8280,8330,8330,8280,1971
|
|
20241112,143500,33969894180,8330,8340,8340,8310,2499
|
|
20241112,143400,33949089530,8330,8260,8350,8260,4399
|
|
20241112,143300,33912555700,8250,8280,8280,8230,9161
|
|
20241112,143200,33836938250,8280,8280,8290,8280,2884
|
|
20241112,143100,33813043180,8280,8270,8290,8270,4523
|
|
20241112,143000,33775601830,8280,8300,8300,8270,1859
|
|
20241112,142900,33760204500,8300,8300,8300,8270,4201
|
|
20241112,142800,33725403250,8300,8290,8300,8280,1012
|
|
20241112,142700,33717012140,8290,8300,8300,8270,5206
|
|
20241112,142600,33673891630,8300,8310,8310,8280,3773
|
|
20241112,142500,33642589900,8310,8300,8310,8300,2712
|
|
20241112,142400,33620066940,8300,8320,8320,8280,4885
|
|
20241112,142300,33579501660,8330,8330,8330,8310,2836
|
|
20241112,142200,33555908160,8300,8290,8330,8270,3297
|
|
20241112,142100,33528558960,8290,8310,8340,8250,9318
|
|
20241112,142000,33451474560,8300,8320,8330,8290,10286
|
|
20241112,141900,33366075560,8310,8340,8370,8210,31105
|
|
20241112,141800,33108946960,8370,8390,8410,8340,16419
|
|
20241112,141700,32971584850,8410,8410,8410,8370,19048
|
|
20241112,141600,32811758000,8410,8410,8440,8410,3671
|
|
20241112,141500,32780849070,8410,8420,8490,8410,8942
|
|
20241112,141400,32705414120,8420,8460,8480,8340,20141
|
|
20241112,141300,32536191450,8460,8550,8560,8450,20764
|
|
20241112,141200,32359762480,8550,8500,8560,8470,13315
|
|
20241112,141100,32246472200,8500,8700,8700,8490,45566
|
|
20241112,141000,31854966610,8700,8730,8740,8700,5081
|
|
20241112,140900,31810699060,8740,8730,8750,8730,391
|
|
20241112,140800,31807278610,8730,8760,8760,8730,962
|
|
20241112,140700,31798858210,8760,8790,8790,8760,715
|
|
20241112,140600,31792581630,8780,8770,8800,8760,3954
|
|
20241112,140500,31757841000,8780,8760,8780,8750,2010
|
|
20241112,140400,31740224520,8750,8750,8750,8740,1009
|
|
20241112,140300,31731396200,8760,8730,8760,8710,2108
|
|
20241112,140200,31712976510,8710,8700,8720,8690,4046
|
|
20241112,140100,31677777050,8700,8690,8720,8690,2624
|
|
20241112,140000,31654951310,8700,8710,8710,8700,1198
|
|
20241112,135900,31644525490,8720,8730,8730,8710,2623
|
|
20241112,135800,31621659400,8720,8730,8730,8700,743
|
|
20241112,135700,31615191040,8740,8710,8740,8700,2746
|
|
20241112,135600,31591297120,8700,8740,8740,8700,520
|
|
20241112,135500,31586772320,8700,8690,8740,8690,167
|
|
20241112,135400,31585318490,8690,8740,8740,8690,4479
|
|
20241112,135300,31546314250,8740,8760,8760,8730,1861
|
|
20241112,135200,31530043020,8760,8750,8760,8740,3363
|
|
20241112,135100,31500638350,8760,8760,8770,8730,1663
|
|
20241112,135000,31486083360,8770,8770,8780,8750,627
|
|
20241112,134900,31480582260,8750,8780,8780,8750,2447
|
|
20241112,134800,31459115130,8770,8750,8770,8740,2301
|
|
20241112,134700,31438978740,8740,8720,8750,8720,942
|
|
20241112,134600,31430757640,8710,8720,8760,8700,2543
|
|
20241112,134500,31408525680,8720,8720,8720,8720,662
|
|
20241112,134400,31402753040,8700,8700,8720,8690,4102
|
|
20241112,134300,31367069340,8700,8720,8720,8700,553
|
|
20241112,134200,31362255940,8720,8680,8720,8670,7547
|
|
20241112,134100,31296695510,8670,8710,8710,8670,1115
|
|
20241112,134000,31287014410,8720,8680,8720,8680,1924
|
|
20241112,133900,31270286360,8670,8700,8730,8670,2474
|
|
20241112,133800,31248791940,8700,8730,8730,8700,3861
|
|
20241112,133700,31215163360,8750,8750,8760,8730,4659
|
|
20241112,133600,31174413070,8750,8750,8760,8750,3206
|
|
20241112,133500,31146359060,8740,8760,8770,8740,2121
|
|
20241112,133400,31127804070,8770,8770,8770,8760,1087
|
|
20241112,133300,31118273090,8770,8720,8770,8710,1200
|
|
20241112,133200,31107780820,8740,8700,8740,8700,723
|
|
20241112,133100,31101481520,8700,8750,8750,8700,1280
|
|
20241112,133000,31090311780,8750,8740,8750,8740,231
|
|
20241112,132900,31088291890,8740,8740,8750,8700,4031
|
|
20241112,132800,31053167740,8750,8760,8760,8740,649
|
|
20241112,132700,31047491860,8760,8740,8760,8710,2410
|
|
20241112,132600,31026436620,8740,8770,8770,8740,1489
|
|
20241112,132500,31013407490,8770,8710,8770,8710,1566
|
|
20241112,132400,30999692330,8710,8720,8720,8700,1787
|
|
20241112,132300,30984144730,8730,8700,8740,8700,62
|
|
20241112,132200,30983603890,8700,8720,8730,8700,818
|
|
20241112,132100,30976483210,8730,8750,8760,8730,1880
|
|
20241112,132000,30960034470,8760,8770,8770,8750,529
|
|
20241112,131900,30955399710,8760,8760,8790,8750,2730
|
|
20241112,131800,30931458370,8750,8710,8760,8700,4261
|
|
20241112,131700,30894243520,8700,8680,8710,8680,1987
|
|
20241112,131600,30876968010,8680,8680,8680,8660,812
|
|
20241112,131500,30869924630,8660,8690,8700,8660,1785
|
|
20241112,131400,30854426090,8710,8670,8720,8640,1466
|
|
20241112,131300,30841729590,8680,8710,8710,8650,1736
|
|
20241112,131200,30826683100,8720,8680,8720,8650,3876
|
|
20241112,131100,30793033320,8680,8690,8690,8670,914
|
|
20241112,131000,30785096680,8690,8690,8700,8690,1760
|
|
20241112,130900,30769800270,8700,8700,8700,8680,535
|
|
20241112,130800,30765151000,8690,8690,8700,8670,441
|
|
20241112,130700,30761317160,8690,8690,8690,8650,6387
|
|
20241112,130600,30706007370,8690,8710,8710,8660,7655
|
|
20241112,130500,30639541020,8710,8730,8750,8710,3602
|
|
20241112,130400,30608092360,8730,8760,8760,8720,1937
|
|
20241112,130300,30591163570,8760,8710,8770,8710,2645
|
|
20241112,130200,30568013340,8710,8680,8710,8680,1453
|
|
20241112,130100,30555367110,8680,8670,8680,8670,1083
|
|
20241112,130000,30545970060,8670,8670,8700,8670,2353
|
|
20241112,125900,30525508230,8680,8680,8700,8670,1116
|
|
20241112,125800,30515827660,8700,8680,8700,8670,2492
|
|
20241112,125700,30494209590,8680,8670,8710,8670,2733
|
|
20241112,125600,30470452330,8670,8670,8680,8660,1593
|
|
20241112,125500,30456647830,8670,8690,8690,8670,1593
|
|
20241112,125400,30442825450,8680,8700,8700,8680,4748
|
|
20241112,125300,30401605610,8700,8670,8700,8660,1143
|
|
20241112,125200,30391680720,8660,8700,8700,8660,3532
|
|
20241112,125100,30361028930,8690,8670,8700,8660,2093
|
|
20241112,125000,30342851620,8670,8680,8690,8670,1966
|
|
20241112,124900,30325801930,8680,8670,8680,8660,2301
|
|
20241112,124800,30305839560,8660,8660,8670,8650,2571
|
|
20241112,124700,30283588550,8660,8650,8670,8650,4023
|
|
20241112,124600,30248762880,8650,8640,8650,8630,10248
|
|
20241112,124500,30160201090,8650,8650,8650,8650,0
|
|
20241112,124400,30160201090,8650,8650,8650,8650,0
|
|
20241112,124300,30160201090,8650,8710,8710,8650,8565
|
|
20241112,124200,30085984080,8710,8670,8710,8670,2288
|
|
20241112,124100,30066106460,8660,8680,8700,8650,15806
|
|
20241112,124000,29929080640,8690,8700,8710,8690,13904
|
|
20241112,123900,29808139070,8710,8740,8750,8710,13969
|
|
20241112,123800,29686323750,8740,8770,8780,8740,5084
|
|
20241112,123700,29641803750,8760,8780,8790,8750,1036
|
|
20241112,123600,29632718830,8750,8770,8770,8740,3548
|
|
20241112,123500,29601671640,8780,8780,8780,8750,8134
|
|
20241112,123400,29530451190,8780,8770,8790,8770,2100
|
|
20241112,123300,29512018660,8770,8790,8790,8770,2114
|
|
20241112,123200,29493467550,8780,8820,8820,8780,3213
|
|
20241112,123100,29465216230,8820,8810,8850,8790,1873
|
|
20241112,123000,29448705500,8810,8770,8810,8760,3935
|
|
20241112,122900,29414194260,8770,8810,8820,8760,6739
|
|
20241112,122800,29355038290,8800,8820,8830,8790,3466
|
|
20241112,122700,29324527550,8870,8790,8870,8790,3831
|
|
20241112,122600,29290729840,8790,8900,8930,8770,22212
|
|
20241112,122500,29094940230,8920,8910,8930,8890,11011
|
|
20241112,122400,28996871840,8900,8860,8920,8860,8248
|
|
20241112,122300,28923469980,8870,8910,8910,8860,9000
|
|
20241112,122200,28843562360,8890,8880,8920,8880,5930
|
|
20241112,122100,28790802890,8900,8880,8910,8880,7427
|
|
20241112,122000,28724751090,8910,8850,8920,8840,16040
|
|
20241112,121900,28582195450,8840,8900,8900,8830,15088
|
|
20241112,121800,28448435080,8900,8780,9000,8780,19577
|
|
20241112,121700,28273362400,8770,8760,8780,8750,5456
|
|
20241112,121600,28225572350,8760,8800,8800,8750,10971
|
|
20241112,121500,28129397070,8800,8770,8810,8750,13221
|
|
20241112,121400,28013528190,8780,8790,8800,8770,5453
|
|
20241112,121300,27965645320,8790,8800,8800,8780,5515
|
|
20241112,121200,27917174600,8790,8810,8820,8790,1956
|
|
20241112,121100,27899946790,8820,8820,8850,8810,1495
|
|
20241112,121000,27886756840,8810,8770,8810,8760,2752
|
|
20241112,120900,27862610530,8770,8850,8850,8760,13190
|
|
20241112,120800,27746588080,8850,8850,8850,8820,7703
|
|
20241112,120700,27678569750,8850,8820,8850,8820,777
|
|
20241112,120600,27671709800,8820,8830,8840,8820,2853
|
|
20241112,120500,27646523430,8820,8830,8860,8810,10697
|
|
20241112,120400,27552136270,8830,8890,8900,8810,11872
|
|
20241112,120300,27447138540,8900,8930,8940,8880,8689
|
|
20241112,120200,27369781220,8920,8930,8950,8920,4874
|
|
20241112,120100,27326226190,8930,8930,8950,8910,7532
|
|
20241112,120000,27259005260,8930,8900,8930,8900,2681
|
|
20241112,115900,27235101700,8900,8920,8930,8880,4694
|
|
20241112,115800,27193283230,8900,8860,8980,8850,19418
|
|
20241112,115700,27020265570,8860,8860,8880,8830,10363
|
|
20241112,115600,26928492720,8860,8810,8870,8810,7875
|
|
20241112,115500,26858857250,8800,8760,8800,8750,8959
|
|
20241112,115400,26780369040,8790,8820,8840,8740,16177
|
|
20241112,115300,26638427470,8820,8780,8860,8740,20524
|
|
20241112,115200,26458000910,8780,8780,8800,8750,26406
|
|
20241112,115100,26226320700,8760,8870,8870,8760,31688
|
|
20241112,115000,25946736700,8880,8970,8970,8810,42327
|
|
20241112,114900,25570840020,8970,9030,9030,8960,12109
|
|
20241112,114800,25461963030,9030,9000,9040,9000,4739
|
|
20241112,114700,25419223990,9000,9000,9030,8990,10947
|
|
20241112,114600,25320680310,9010,9060,9070,9000,12338
|
|
20241112,114500,25209250870,9070,8980,9080,8960,14078
|
|
20241112,114400,25082125260,8980,9090,9160,8950,44979
|
|
20241112,114300,24674276020,9080,9070,9120,9040,42412
|
|
20241112,114200,24288618150,9050,9000,9130,8980,27497
|
|
20241112,114100,24039791520,9000,9000,9040,8980,20423
|
|
20241112,114000,23855903980,9000,8960,9000,8870,36609
|
|
20241112,113900,23529024540,8960,9000,9050,8930,40814
|
|
20241112,113800,23163113520,8990,9110,9130,8890,95446
|
|
20241112,113700,22305938640,9120,9090,9130,9000,74433
|
|
20241112,113600,21631352650,9090,9260,9280,9040,107898
|
|
20241112,113500,20645337270,9270,9550,9570,9070,167534
|
|
20241112,113400,19090507540,9550,9600,9600,9420,205917
|
|
20241112,113300,17132324670,9580,9600,9660,9560,289809
|
|
20241112,113200,14348656210,9450,9450,9450,9450,0
|
|
20241112,113100,14348656210,9450,9340,9450,9220,192677
|
|
20241112,113000,12542328700,9380,9050,9400,9020,247572
|
|
20241112,112900,10250396990,9050,9000,9060,9000,2248
|
|
20241112,112800,10230083570,8990,8980,9000,8980,3191
|
|
20241112,112700,10201408710,8980,9040,9040,8970,7601
|
|
20241112,112600,10133003000,9040,9050,9060,9030,2152
|
|
20241112,112500,10113542630,9050,9070,9080,9040,3798
|
|
20241112,112400,10079128470,9080,9070,9100,9070,6736
|
|
20241112,112300,10017900150,9070,9070,9080,9040,8019
|
|
20241112,112200,9945308180,9070,9070,9100,9050,8690
|
|
20241112,112100,9866445410,9090,9040,9090,9000,17507
|
|
20241112,112000,9707872390,9050,9030,9050,9000,3022
|
|
20241112,111900,9680584280,9020,8990,9020,8980,5914
|
|
20241112,111800,9627374590,9000,8990,9010,8980,3394
|
|
20241112,111700,9596870140,8990,8980,9010,8980,2997
|
|
20241112,111600,9569910510,8980,9010,9010,8980,3542
|
|
20241112,111500,9538032660,9000,9010,9020,9000,1356
|
|
20241112,111400,9525824550,9010,9000,9040,9000,2441
|
|
20241112,111300,9503802130,9000,9020,9030,8970,4233
|
|
20241112,111200,9465711960,9030,9010,9060,9010,8937
|
|
20241112,111100,9384888970,9010,8980,9020,8970,4206
|
|
20241112,111000,9347007040,8970,8990,9000,8970,2372
|
|
20241112,110900,9325720140,8980,9010,9010,8940,4892
|
|
20241112,110800,9281889940,9010,9000,9020,8970,4955
|
|
20241112,110700,9237313240,9000,9010,9030,8980,5659
|
|
20241112,110600,9186369180,9020,9010,9050,9010,2950
|
|
20241112,110500,9159716080,9010,9050,9050,8980,14684
|
|
20241112,110400,9027084250,9050,9040,9070,9040,8440
|
|
20241112,110300,8950682100,9040,9070,9100,9040,13961
|
|
20241112,110200,8823925730,9060,9040,9070,9020,12288
|
|
20241112,110100,8712778210,9040,9000,9040,8920,12474
|
|
20241112,110000,8600836580,9020,8990,9060,8970,14777
|
|
20241112,105900,8467641800,8990,9060,9080,8970,13953
|
|
20241112,105800,8341966710,9050,9070,9120,9020,32011
|
|
20241112,105700,8051327730,9080,9030,9100,8980,25198
|
|
20241112,105600,7823651320,9040,9150,9150,9010,27726
|
|
20241112,105500,7571720600,9150,9010,9150,8930,58695
|
|
20241112,105400,7038896980,9010,9020,9120,9010,55893
|
|
20241112,105300,6531984990,9030,8930,9050,8920,38040
|
|
20241112,105200,6189786390,8930,8890,8940,8890,5984
|
|
20241112,105100,6136446020,8910,8900,8930,8880,1298
|
|
20241112,105000,6124875290,8870,8880,8900,8870,4436
|
|
20241112,104900,6085509950,8880,8900,8900,8880,2369
|
|
20241112,104800,6064452730,8910,8900,8910,8900,1490
|
|
20241112,104700,6051183540,8900,8880,8910,8880,3003
|
|
20241112,104600,6024462730,8880,8920,8920,8870,7341
|
|
20241112,104500,5959166490,8920,8930,8940,8910,7568
|
|
20241112,104400,5891590500,8930,8980,8990,8920,7181
|
|
20241112,104300,5827138760,8980,8910,8980,8910,13710
|
|
20241112,104200,5704414330,8910,8920,8920,8910,2014
|
|
20241112,104100,5686468640,8920,8920,8920,8880,6863
|
|
20241112,104000,5625407840,8910,8900,8950,8860,9885
|
|
20241112,103900,5537274920,8900,8870,8910,8850,8640
|
|
20241112,103800,5460470030,8870,8860,8900,8850,14743
|
|
20241112,103700,5329593770,8880,8820,8880,8820,7467
|
|
20241112,103600,5263540190,8830,8820,8850,8810,2045
|
|
20241112,103500,5245474880,8830,8820,8830,8810,394
|
|
20241112,103400,5241998910,8830,8820,8840,8810,2511
|
|
20241112,103300,5219817950,8820,8800,8840,8800,27802
|
|
20241112,103200,4974652900,8800,8800,8820,8770,2108
|
|
20241112,103100,4956144280,8790,8790,8820,8740,11741
|
|
20241112,103000,4852997150,8790,8780,8820,8780,7241
|
|
20241112,102900,4789276940,8790,8820,8840,8790,6747
|
|
20241112,102800,4729834790,8820,8810,8830,8800,6195
|
|
20241112,102700,4675230350,8810,8900,8910,8810,7069
|
|
20241112,102600,4612602440,8900,8860,8980,8860,45953
|
|
20241112,102500,4202418910,8880,8850,8880,8810,11044
|
|
20241112,102400,4104667030,8860,8790,8880,8780,12756
|
|
20241112,102300,3991899610,8780,8800,8820,8780,2576
|
|
20241112,102200,3969208300,8820,8850,8850,8800,4821
|
|
20241112,102100,3926671970,8810,8760,8850,8760,4554
|
|
20241112,102000,3886525750,8760,8870,8870,8760,8771
|
|
20241112,101900,3809078770,8870,8730,8880,8720,14117
|
|
20241112,101800,3684857650,8730,8700,8740,8700,3455
|
|
20241112,101700,3654746190,8730,8750,8760,8700,7322
|
|
20241112,101600,3590862670,8740,8750,8750,8740,1135
|
|
20241112,101500,3580934010,8750,8700,8750,8680,3600
|
|
20241112,101400,3549512030,8700,8680,8720,8680,2997
|
|
20241112,101300,3523420070,8680,8710,8720,8680,642
|
|
20241112,101200,3517835690,8710,8700,8740,8690,6997
|
|
20241112,101100,3456926500,8700,8720,8720,8700,1762
|
|
20241112,101000,3441581720,8740,8710,8740,8700,2699
|
|
20241112,100900,3418049720,8720,8770,8770,8710,1239
|
|
20241112,100800,3407212320,8770,8730,8790,8730,6994
|
|
20241112,100700,3345953670,8730,8700,8730,8700,4743
|
|
20241112,100600,3304657410,8700,8650,8700,8650,3192
|
|
20241112,100500,3276926550,8650,8660,8660,8650,6855
|
|
20241112,100400,3217599900,8670,8690,8690,8670,1000
|
|
20241112,100300,3208923460,8690,8680,8700,8660,741
|
|
20241112,100200,3202497720,8680,8670,8690,8670,746
|
|
20241112,100100,3196024050,8690,8670,8690,8670,1816
|
|
20241112,100000,3180250980,8690,8680,8700,8650,4724
|
|
20241112,095900,3139316940,8680,8710,8710,8640,3685
|
|
20241112,095800,3107393980,8640,8650,8720,8610,8062
|
|
20241112,095700,3037463360,8630,8600,8650,8590,5182
|
|
20241112,095600,2992850840,8600,8640,8640,8600,3297
|
|
20241112,095500,2964457020,8640,8630,8650,8610,2154
|
|
20241112,095400,2945873030,8610,8680,8700,8610,9137
|
|
20241112,095300,2866909800,8680,8700,8700,8680,1301
|
|
20241112,095200,2855604660,8700,8670,8710,8670,1451
|
|
20241112,095100,2842988970,8670,8730,8730,8670,5264
|
|
20241112,095000,2797266550,8710,8750,8750,8710,4308
|
|
20241112,094900,2759691110,8750,8710,8760,8700,4667
|
|
20241112,094800,2718908130,8700,8710,8710,8660,12756
|
|
20241112,094700,2608039050,8720,8740,8770,8720,2761
|
|
20241112,094600,2583911170,8740,8820,8850,8710,13594
|
|
20241112,094500,2464341410,8810,8770,8910,8770,26081
|
|
20241112,094400,2233796340,8770,8750,8820,8730,9748
|
|
20241112,094300,2148123260,8750,8720,8760,8710,3227
|
|
20241112,094200,2119934430,8720,8700,8730,8700,10014
|
|
20241112,094100,2032643290,8700,8720,8730,8700,3970
|
|
20241112,094000,1998052770,8740,8810,8810,8720,16656
|
|
20241112,093900,1852086380,8810,8690,8830,8690,21355
|
|
20241112,093800,1664695420,8700,8710,8710,8660,7646
|
|
20241112,093700,1598234930,8700,8710,8720,8700,7520
|
|
20241112,093600,1532769280,8710,8660,8710,8660,5470
|
|
20241112,093500,1485236670,8660,8690,8700,8640,4477
|
|
20241112,093400,1446394760,8690,8690,8700,8650,4966
|
|
20241112,093300,1403318590,8680,8690,8700,8660,6719
|
|
20241112,093200,1345027710,8700,8710,8720,8660,14695
|
|
20241112,093100,1217221910,8700,8620,8740,8550,15713
|
|
20241112,093000,1080965490,8600,8500,8610,8500,2804
|
|
20241112,092900,1056961310,8500,8490,8500,8460,1987
|
|
20241112,092800,1040099790,8490,8500,8500,8470,722
|
|
20241112,092700,1033975740,8490,8470,8520,8460,1330
|
|
20241112,092600,1022679180,8470,8450,8490,8450,1439
|
|
20241112,092500,1010507400,8450,8490,8500,8450,7180
|
|
20241112,092400,949746160,8470,8500,8530,8470,7239
|
|
20241112,092300,888291560,8500,8540,8540,8500,8067
|
|
20241112,092200,819612650,8540,8540,8550,8510,1471
|
|
20241112,092100,807073020,8530,8530,8540,8500,2243
|
|
20241112,092000,787996780,8540,8530,8540,8490,4171
|
|
20241112,091900,752506630,8530,8500,8530,8500,857
|
|
20241112,091800,745209320,8500,8500,8530,8500,2508
|
|
20241112,091700,723882780,8530,8510,8540,8500,3251
|
|
20241112,091600,696196560,8510,8550,8550,8510,1223
|
|
20241112,091500,685779580,8540,8520,8550,8500,2126
|
|
20241112,091400,667642810,8510,8510,8510,8480,1974
|
|
20241112,091300,650860820,8480,8480,8520,8470,6145
|
|
20241112,091200,598738140,8480,8530,8540,8480,4753
|
|
20241112,091100,558357410,8510,8480,8540,8480,859
|
|
20241112,091000,551061790,8490,8520,8540,8490,2420
|
|
20241112,090900,530500360,8520,8560,8570,8490,6193
|
|
20241112,090800,477710940,8550,8550,8570,8510,3235
|
|
20241112,090700,450092900,8550,8540,8550,8520,2081
|
|
20241112,090600,432341390,8550,8530,8550,8530,3186
|
|
20241112,090500,405142200,8530,8550,8550,8530,1230
|
|
20241112,090400,394644200,8530,8570,8570,8510,2927
|
|
20241112,090300,369668270,8570,8560,8570,8510,4490
|
|
20241112,090200,331307300,8550,8660,8660,8550,13214
|
|
20241112,090100,217743850,8670,8630,8690,8620,11835
|
|
20241112,090000,115235620,8630,8600,8680,8600,11765
|