716 lines
35 KiB
CSV
716 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,205300,3939601580,2250,2250,2250,2250,9567
|
|
20241111,205200,3939601580,2250,2250,2250,2250,0
|
|
20241111,205100,3939601580,2250,2250,2250,2250,0
|
|
20241111,205000,3939601580,2250,2250,2250,2250,0
|
|
20241111,204900,3939601580,2250,2250,2250,2250,0
|
|
20241111,204800,3939601580,2250,2250,2250,2250,0
|
|
20241111,204700,3939601580,2250,2250,2250,2250,0
|
|
20241111,204600,3939601580,2250,2250,2250,2250,0
|
|
20241111,204500,3939601580,2250,2250,2250,2250,0
|
|
20241111,204400,3939601580,2250,2250,2250,2250,0
|
|
20241111,204300,3939601580,2250,2250,2250,2250,0
|
|
20241111,204200,3939601580,2250,2250,2250,2250,0
|
|
20241111,204100,3939601580,2250,2250,2250,2250,0
|
|
20241111,204000,3939601580,2250,2250,2250,2250,0
|
|
20241111,203900,3939601580,2250,2250,2250,2250,0
|
|
20241111,203800,3939601580,2250,2250,2250,2250,0
|
|
20241111,203700,3939601580,2250,2250,2250,2250,0
|
|
20241111,203600,3939601580,2250,2250,2250,2250,0
|
|
20241111,203500,3939601580,2250,2250,2250,2250,0
|
|
20241111,203400,3939601580,2250,2250,2250,2250,0
|
|
20241111,203300,3939601580,2250,2250,2250,2250,0
|
|
20241111,203200,3939601580,2250,2250,2250,2250,0
|
|
20241111,203100,3939601580,2250,2250,2250,2250,0
|
|
20241111,203000,3939601580,2250,2250,2250,2250,0
|
|
20241111,202900,3939601580,2250,2250,2250,2250,0
|
|
20241111,202800,3939601580,2250,2250,2250,2250,0
|
|
20241111,202700,3939601580,2250,2250,2250,2250,0
|
|
20241111,202600,3939601580,2250,2250,2250,2250,0
|
|
20241111,202500,3939601580,2250,2250,2250,2250,0
|
|
20241111,202400,3939601580,2250,2250,2250,2250,0
|
|
20241111,202300,3939601580,2250,2250,2250,2250,9567
|
|
20241111,202200,3939601580,2250,2250,2250,2250,0
|
|
20241111,202100,3939601580,2250,2250,2250,2250,0
|
|
20241111,202000,3939601580,2250,2250,2250,2250,0
|
|
20241111,201900,3939601580,2250,2250,2250,2250,0
|
|
20241111,201800,3939601580,2250,2250,2250,2250,0
|
|
20241111,201700,3939601580,2250,2250,2250,2250,0
|
|
20241111,201600,3939601580,2250,2250,2250,2250,0
|
|
20241111,201500,3939601580,2250,2250,2250,2250,0
|
|
20241111,201400,3939601580,2250,2250,2250,2250,0
|
|
20241111,201300,3939601580,2250,2250,2250,2250,0
|
|
20241111,201200,3939601580,2250,2250,2250,2250,0
|
|
20241111,201100,3939601580,2250,2250,2250,2250,0
|
|
20241111,201000,3939601580,2250,2250,2250,2250,0
|
|
20241111,200900,3939601580,2250,2250,2250,2250,0
|
|
20241111,200800,3939601580,2250,2250,2250,2250,0
|
|
20241111,200700,3939601580,2250,2250,2250,2250,0
|
|
20241111,200600,3939601580,2250,2250,2250,2250,0
|
|
20241111,200500,3939601580,2250,2250,2250,2250,0
|
|
20241111,200400,3939601580,2250,2250,2250,2250,0
|
|
20241111,200300,3939601580,2250,2250,2250,2250,0
|
|
20241111,200200,3939601580,2250,2250,2250,2250,0
|
|
20241111,200100,3939601580,2250,2250,2250,2250,0
|
|
20241111,200000,3939601580,2250,2250,2250,2250,0
|
|
20241111,195900,3939601580,2250,2250,2250,2250,0
|
|
20241111,195800,3939601580,2250,2250,2250,2250,0
|
|
20241111,195700,3939601580,2250,2250,2250,2250,0
|
|
20241111,195600,3939601580,2250,2250,2250,2250,0
|
|
20241111,195500,3939601580,2250,2250,2250,2250,0
|
|
20241111,195400,3939601580,2250,2250,2250,2250,0
|
|
20241111,195300,3939601580,2250,2250,2250,2250,9567
|
|
20241111,195200,3939601580,2250,2250,2250,2250,0
|
|
20241111,195100,3939601580,2250,2250,2250,2250,0
|
|
20241111,195000,3939601580,2250,2250,2250,2250,0
|
|
20241111,194900,3939601580,2250,2250,2250,2250,0
|
|
20241111,194800,3939601580,2250,2250,2250,2250,0
|
|
20241111,194700,3939601580,2250,2250,2250,2250,0
|
|
20241111,194600,3939601580,2250,2250,2250,2250,0
|
|
20241111,194500,3939601580,2250,2250,2250,2250,0
|
|
20241111,194400,3939601580,2250,2250,2250,2250,0
|
|
20241111,194300,3939601580,2250,2250,2250,2250,0
|
|
20241111,194200,3939601580,2250,2250,2250,2250,0
|
|
20241111,194100,3939601580,2250,2250,2250,2250,0
|
|
20241111,194000,3939601580,2250,2250,2250,2250,0
|
|
20241111,193900,3939601580,2250,2250,2250,2250,0
|
|
20241111,193800,3939601580,2250,2250,2250,2250,0
|
|
20241111,193700,3939601580,2250,2250,2250,2250,0
|
|
20241111,193600,3939601580,2250,2250,2250,2250,0
|
|
20241111,193500,3939601580,2250,2250,2250,2250,0
|
|
20241111,193400,3939601580,2250,2250,2250,2250,0
|
|
20241111,193300,3939601580,2250,2250,2250,2250,0
|
|
20241111,193200,3939601580,2250,2250,2250,2250,0
|
|
20241111,193100,3939601580,2250,2250,2250,2250,0
|
|
20241111,193000,3939601580,2250,2250,2250,2250,0
|
|
20241111,192900,3939601580,2250,2250,2250,2250,0
|
|
20241111,192800,3939601580,2250,2250,2250,2250,0
|
|
20241111,192700,3939601580,2250,2250,2250,2250,0
|
|
20241111,192600,3939601580,2250,2250,2250,2250,0
|
|
20241111,192500,3939601580,2250,2250,2250,2250,0
|
|
20241111,192400,3939601580,2250,2250,2250,2250,0
|
|
20241111,192300,3939601580,2250,2250,2250,2250,9567
|
|
20241111,192200,3939601580,2250,2250,2250,2250,0
|
|
20241111,192100,3939601580,2250,2250,2250,2250,0
|
|
20241111,192000,3939601580,2250,2250,2250,2250,0
|
|
20241111,191900,3939601580,2250,2250,2250,2250,0
|
|
20241111,191800,3939601580,2250,2250,2250,2250,0
|
|
20241111,191700,3939601580,2250,2250,2250,2250,0
|
|
20241111,191600,3939601580,2250,2250,2250,2250,0
|
|
20241111,191500,3939601580,2250,2250,2250,2250,0
|
|
20241111,191400,3939601580,2250,2250,2250,2250,0
|
|
20241111,191300,3939601580,2250,2250,2250,2250,0
|
|
20241111,191200,3939601580,2250,2250,2250,2250,0
|
|
20241111,191100,3939601580,2250,2250,2250,2250,0
|
|
20241111,191000,3939601580,2250,2250,2250,2250,0
|
|
20241111,190900,3939601580,2250,2250,2250,2250,0
|
|
20241111,190800,3939601580,2250,2250,2250,2250,0
|
|
20241111,190700,3939601580,2250,2250,2250,2250,0
|
|
20241111,190600,3939601580,2250,2250,2250,2250,0
|
|
20241111,190500,3939601580,2250,2250,2250,2250,0
|
|
20241111,190400,3939601580,2250,2250,2250,2250,0
|
|
20241111,190300,3939601580,2250,2250,2250,2250,0
|
|
20241111,190200,3939601580,2250,2250,2250,2250,0
|
|
20241111,190100,3939601580,2250,2250,2250,2250,0
|
|
20241111,190000,3939601580,2250,2250,2250,2250,0
|
|
20241111,185900,3939601580,2250,2250,2250,2250,0
|
|
20241111,185800,3939601580,2250,2250,2250,2250,0
|
|
20241111,185700,3939601580,2250,2250,2250,2250,0
|
|
20241111,185600,3939601580,2250,2250,2250,2250,0
|
|
20241111,185500,3939601580,2250,2250,2250,2250,0
|
|
20241111,185400,3939601580,2250,2250,2250,2250,0
|
|
20241111,185300,3939601580,2250,2250,2250,2250,9567
|
|
20241111,185200,3939601580,2250,2250,2250,2250,0
|
|
20241111,185100,3939601580,2250,2250,2250,2250,0
|
|
20241111,185000,3939601580,2250,2250,2250,2250,0
|
|
20241111,184900,3939601580,2250,2250,2250,2250,0
|
|
20241111,184800,3939601580,2250,2250,2250,2250,0
|
|
20241111,184700,3939601580,2250,2250,2250,2250,0
|
|
20241111,184600,3939601580,2250,2250,2250,2250,0
|
|
20241111,184500,3939601580,2250,2250,2250,2250,0
|
|
20241111,184400,3939601580,2250,2250,2250,2250,0
|
|
20241111,184300,3939601580,2250,2250,2250,2250,0
|
|
20241111,184200,3939601580,2250,2250,2250,2250,0
|
|
20241111,184100,3939601580,2250,2250,2250,2250,0
|
|
20241111,184000,3939601580,2250,2250,2250,2250,0
|
|
20241111,183900,3939601580,2250,2250,2250,2250,0
|
|
20241111,183800,3939601580,2250,2250,2250,2250,0
|
|
20241111,183700,3939601580,2250,2250,2250,2250,0
|
|
20241111,183600,3939601580,2250,2250,2250,2250,0
|
|
20241111,183500,3939601580,2250,2250,2250,2250,0
|
|
20241111,183400,3939601580,2250,2250,2250,2250,0
|
|
20241111,183300,3939601580,2250,2250,2250,2250,0
|
|
20241111,183200,3939601580,2250,2250,2250,2250,0
|
|
20241111,183100,3939601580,2250,2250,2250,2250,0
|
|
20241111,183000,3939601580,2250,2250,2250,2250,0
|
|
20241111,182900,3939601580,2250,2250,2250,2250,0
|
|
20241111,182800,3939601580,2250,2250,2250,2250,0
|
|
20241111,182700,3939601580,2250,2250,2250,2250,0
|
|
20241111,182600,3939601580,2250,2250,2250,2250,0
|
|
20241111,182500,3939601580,2250,2250,2250,2250,0
|
|
20241111,182400,3939601580,2250,2250,2250,2250,0
|
|
20241111,182300,3939601580,2250,2250,2250,2250,9567
|
|
20241111,182200,3939601580,2250,2250,2250,2250,0
|
|
20241111,182100,3939601580,2250,2250,2250,2250,0
|
|
20241111,182000,3939601580,2250,2250,2250,2250,0
|
|
20241111,181900,3939601580,2250,2250,2250,2250,0
|
|
20241111,181800,3939601580,2250,2250,2250,2250,0
|
|
20241111,181700,3939601580,2250,2250,2250,2250,0
|
|
20241111,181600,3939601580,2250,2250,2250,2250,0
|
|
20241111,181500,3939601580,2250,2250,2250,2250,0
|
|
20241111,181400,3939601580,2250,2250,2250,2250,0
|
|
20241111,181300,3939601580,2250,2250,2250,2250,0
|
|
20241111,181200,3939601580,2250,2250,2250,2250,0
|
|
20241111,181100,3939601580,2250,2250,2250,2250,0
|
|
20241111,181000,3939601580,2250,2250,2250,2250,0
|
|
20241111,180900,3939601580,2250,2250,2250,2250,0
|
|
20241111,180800,3939601580,2250,2250,2250,2250,0
|
|
20241111,180700,3939601580,2250,2250,2250,2250,0
|
|
20241111,180600,3939601580,2250,2250,2250,2250,0
|
|
20241111,180500,3939601580,2250,2250,2250,2250,0
|
|
20241111,180400,3939601580,2250,2250,2250,2250,0
|
|
20241111,180300,3939601580,2250,2250,2250,2250,0
|
|
20241111,180200,3939601580,2250,2250,2250,2250,0
|
|
20241111,180100,3939601580,2250,2250,2250,2250,0
|
|
20241111,180000,3939601580,2250,2250,2250,2250,0
|
|
20241111,175900,3939601580,2250,2250,2250,2250,0
|
|
20241111,175800,3939601580,2250,2250,2250,2250,0
|
|
20241111,175700,3939601580,2250,2250,2250,2250,0
|
|
20241111,175600,3939601580,2250,2250,2250,2250,0
|
|
20241111,175500,3939601580,2250,2250,2250,2250,0
|
|
20241111,175400,3939601580,2250,2250,2250,2250,0
|
|
20241111,175300,3939601580,2250,2250,2250,2250,9567
|
|
20241111,175200,3939601580,2250,2250,2250,2250,0
|
|
20241111,175100,3939601580,2250,2250,2250,2250,0
|
|
20241111,175000,3939601580,2250,2250,2250,2250,0
|
|
20241111,174900,3939601580,2250,2250,2250,2250,0
|
|
20241111,174800,3939601580,2250,2250,2250,2250,0
|
|
20241111,174700,3939601580,2250,2250,2250,2250,0
|
|
20241111,174600,3939601580,2250,2250,2250,2250,0
|
|
20241111,174500,3939601580,2250,2250,2250,2250,0
|
|
20241111,174400,3939601580,2250,2250,2250,2250,0
|
|
20241111,174300,3939601580,2250,2250,2250,2250,0
|
|
20241111,174200,3939601580,2250,2250,2250,2250,0
|
|
20241111,174100,3939601580,2250,2250,2250,2250,0
|
|
20241111,174000,3939601580,2250,2250,2250,2250,0
|
|
20241111,173900,3939601580,2250,2250,2250,2250,0
|
|
20241111,173800,3939601580,2250,2250,2250,2250,0
|
|
20241111,173700,3939601580,2250,2250,2250,2250,0
|
|
20241111,173600,3939601580,2250,2250,2250,2250,0
|
|
20241111,173500,3939601580,2250,2250,2250,2250,0
|
|
20241111,173400,3939601580,2250,2250,2250,2250,0
|
|
20241111,173300,3939601580,2250,2250,2250,2250,0
|
|
20241111,173200,3939601580,2250,2250,2250,2250,0
|
|
20241111,173100,3939601580,2250,2250,2250,2250,0
|
|
20241111,173000,3939601580,2250,2250,2250,2250,0
|
|
20241111,172900,3939601580,2250,2250,2250,2250,0
|
|
20241111,172800,3939601580,2250,2250,2250,2250,0
|
|
20241111,172700,3939601580,2250,2250,2250,2250,0
|
|
20241111,172600,3939601580,2250,2250,2250,2250,0
|
|
20241111,172500,3939601580,2250,2250,2250,2250,0
|
|
20241111,172400,3939601580,2250,2250,2250,2250,0
|
|
20241111,172300,3939601580,2250,2250,2250,2250,9567
|
|
20241111,172200,3939601580,2250,2250,2250,2250,0
|
|
20241111,172100,3939601580,2250,2250,2250,2250,0
|
|
20241111,172000,3939601580,2250,2250,2250,2250,0
|
|
20241111,171900,3939601580,2250,2250,2250,2250,0
|
|
20241111,171800,3939601580,2250,2250,2250,2250,0
|
|
20241111,171700,3939601580,2250,2250,2250,2250,0
|
|
20241111,171600,3939601580,2250,2250,2250,2250,0
|
|
20241111,171500,3939601580,2250,2250,2250,2250,0
|
|
20241111,171400,3939601580,2250,2250,2250,2250,0
|
|
20241111,171300,3939601580,2250,2250,2250,2250,0
|
|
20241111,171200,3939601580,2250,2250,2250,2250,0
|
|
20241111,171100,3939601580,2250,2250,2250,2250,0
|
|
20241111,171000,3939601580,2250,2250,2250,2250,0
|
|
20241111,170900,3939601580,2250,2250,2250,2250,0
|
|
20241111,170800,3939601580,2250,2250,2250,2250,0
|
|
20241111,170700,3939601580,2250,2250,2250,2250,0
|
|
20241111,170600,3939601580,2250,2250,2250,2250,0
|
|
20241111,170500,3939601580,2250,2250,2250,2250,0
|
|
20241111,170400,3939601580,2250,2250,2250,2250,0
|
|
20241111,170300,3939601580,2250,2250,2250,2250,0
|
|
20241111,170200,3939601580,2250,2250,2250,2250,0
|
|
20241111,170100,3939601580,2250,2250,2250,2250,0
|
|
20241111,170000,3939601580,2250,2250,2250,2250,0
|
|
20241111,165900,3939601580,2250,2250,2250,2250,0
|
|
20241111,165800,3939601580,2250,2250,2250,2250,0
|
|
20241111,165700,3939601580,2250,2250,2250,2250,0
|
|
20241111,165600,3939601580,2250,2250,2250,2250,0
|
|
20241111,165500,3939601580,2250,2250,2250,2250,0
|
|
20241111,165400,3939601580,2250,2250,2250,2250,0
|
|
20241111,165300,3939601580,2250,2250,2250,2250,9567
|
|
20241111,165200,3939601580,2250,2250,2250,2250,0
|
|
20241111,165100,3939601580,2250,2250,2250,2250,0
|
|
20241111,165000,3939601580,2250,2250,2250,2250,0
|
|
20241111,164900,3939601580,2250,2250,2250,2250,0
|
|
20241111,164800,3939601580,2250,2250,2250,2250,0
|
|
20241111,164700,3939601580,2250,2250,2250,2250,0
|
|
20241111,164600,3939601580,2250,2250,2250,2250,0
|
|
20241111,164500,3939601580,2250,2250,2250,2250,0
|
|
20241111,164400,3939601580,2250,2250,2250,2250,0
|
|
20241111,164300,3939601580,2250,2250,2250,2250,0
|
|
20241111,164200,3939601580,2250,2250,2250,2250,0
|
|
20241111,164100,3939601580,2250,2250,2250,2250,0
|
|
20241111,164000,3939601580,2250,2250,2250,2250,0
|
|
20241111,163900,3939601580,2250,2250,2250,2250,0
|
|
20241111,163800,3939601580,2250,2250,2250,2250,0
|
|
20241111,163700,3939601580,2250,2250,2250,2250,0
|
|
20241111,163600,3939601580,2250,2250,2250,2250,0
|
|
20241111,163500,3939601580,2250,2250,2250,2250,0
|
|
20241111,163400,3939601580,2250,2250,2250,2250,0
|
|
20241111,163300,3939601580,2250,2250,2250,2250,0
|
|
20241111,163200,3939601580,2250,2250,2250,2250,0
|
|
20241111,163100,3939601580,2250,2250,2250,2250,0
|
|
20241111,163000,3939601580,2250,2250,2250,2250,0
|
|
20241111,162900,3939601580,2250,2250,2250,2250,0
|
|
20241111,162800,3939601580,2250,2250,2250,2250,0
|
|
20241111,162700,3939601580,2250,2250,2250,2250,0
|
|
20241111,162600,3939601580,2250,2250,2250,2250,0
|
|
20241111,162500,3939601580,2250,2250,2250,2250,0
|
|
20241111,162400,3939601580,2250,2250,2250,2250,0
|
|
20241111,162300,3939601580,2250,2250,2250,2250,9567
|
|
20241111,162200,3939601580,2250,2250,2250,2250,0
|
|
20241111,162100,3939601580,2250,2250,2250,2250,0
|
|
20241111,162000,3939601580,2250,2250,2250,2250,0
|
|
20241111,161900,3939601580,2250,2250,2250,2250,0
|
|
20241111,161800,3939601580,2250,2250,2250,2250,0
|
|
20241111,161700,3939601580,2250,2250,2250,2250,0
|
|
20241111,161600,3939601580,2250,2250,2250,2250,0
|
|
20241111,161500,3939601580,2250,2250,2250,2250,0
|
|
20241111,161400,3939601580,2250,2250,2250,2250,0
|
|
20241111,161300,3939601580,2250,2250,2250,2250,0
|
|
20241111,161200,3939601580,2250,2250,2250,2250,0
|
|
20241111,161100,3939601580,2250,2250,2250,2250,0
|
|
20241111,161000,3939601580,2250,2250,2250,2250,0
|
|
20241111,160900,3939601580,2250,2250,2250,2250,0
|
|
20241111,160800,3939601580,2250,2250,2250,2250,0
|
|
20241111,160700,3939601580,2250,2250,2250,2250,0
|
|
20241111,160600,3939601580,2250,2250,2250,2250,0
|
|
20241111,160500,3939601580,2250,2250,2250,2250,0
|
|
20241111,160400,3939601580,2250,2250,2250,2250,0
|
|
20241111,160300,3939601580,2250,2250,2250,2250,0
|
|
20241111,160200,3939601580,2250,2250,2250,2250,0
|
|
20241111,160100,3939601580,2250,2250,2250,2250,0
|
|
20241111,160000,3939601580,2250,2250,2250,2250,0
|
|
20241111,155900,3939601580,2250,2250,2250,2250,0
|
|
20241111,155800,3939601580,2250,2250,2250,2250,0
|
|
20241111,155700,3939601580,2250,2250,2250,2250,0
|
|
20241111,155600,3939601580,2250,2250,2250,2250,0
|
|
20241111,155500,3939601580,2250,2250,2250,2250,0
|
|
20241111,155400,3939601580,2250,2250,2250,2250,0
|
|
20241111,155300,3939601580,2250,2250,2250,2250,9567
|
|
20241111,155200,3939601580,2250,2250,2250,2250,0
|
|
20241111,155100,3939601580,2250,2250,2250,2250,0
|
|
20241111,155000,3939601580,2250,2250,2250,2250,0
|
|
20241111,154900,3939601580,2250,2250,2250,2250,0
|
|
20241111,154800,3939601580,2250,2250,2250,2250,0
|
|
20241111,154700,3939601580,2250,2250,2250,2250,0
|
|
20241111,154600,3939601580,2250,2250,2250,2250,0
|
|
20241111,154500,3939601580,2250,2250,2250,2250,0
|
|
20241111,154400,3939601580,2250,2250,2250,2250,0
|
|
20241111,154300,3939601580,2250,2250,2250,2250,0
|
|
20241111,154200,3939601580,2250,2250,2250,2250,0
|
|
20241111,154100,3939601580,2250,2250,2250,2250,0
|
|
20241111,154000,3939601580,2250,2250,2250,2250,0
|
|
20241111,153900,3939601580,2250,2250,2250,2250,0
|
|
20241111,153800,3939601580,2250,2250,2250,2250,0
|
|
20241111,153700,3939601580,2250,2250,2250,2250,0
|
|
20241111,153600,3939601580,2250,2250,2250,2250,0
|
|
20241111,153500,3939601580,2250,2250,2250,2250,0
|
|
20241111,153400,3939601580,2250,2250,2250,2250,0
|
|
20241111,153300,3939601580,2250,2250,2250,2250,0
|
|
20241111,153200,3939601580,2250,2250,2250,2250,0
|
|
20241111,153100,3939601580,2250,2250,2250,2250,0
|
|
20241111,153000,3939601580,2250,2250,2250,2250,9567
|
|
20241111,152900,3918075830,2260,2260,2260,2260,0
|
|
20241111,152800,3918075830,2260,2260,2260,2260,0
|
|
20241111,152700,3918075830,2260,2260,2260,2260,0
|
|
20241111,152600,3918075830,2260,2260,2260,2260,0
|
|
20241111,152500,3918075830,2260,2260,2260,2260,0
|
|
20241111,152400,3918075830,2260,2260,2260,2260,0
|
|
20241111,152300,3918075830,2260,2260,2260,2260,0
|
|
20241111,152200,3918075830,2260,2260,2260,2260,0
|
|
20241111,152100,3918075830,2260,2260,2260,2260,0
|
|
20241111,152000,3918075830,2260,2260,2260,2260,0
|
|
20241111,151900,3918075830,2260,2270,2270,2260,2020
|
|
20241111,151800,3913509270,2270,2270,2270,2265,542
|
|
20241111,151700,3912279130,2270,2270,2270,2265,897
|
|
20241111,151600,3910247390,2265,2270,2270,2265,33
|
|
20241111,151500,3910172490,2265,2260,2270,2260,587
|
|
20241111,151400,3908842685,2265,2265,2265,2260,2437
|
|
20241111,151300,3903324360,2270,2270,2270,2270,0
|
|
20241111,151200,3903324360,2270,2270,2270,2265,807
|
|
20241111,151100,3901496470,2265,2270,2270,2265,204
|
|
20241111,151000,3901034115,2275,2270,2275,2265,1020
|
|
20241111,150900,3898718800,2270,2275,2275,2270,7
|
|
20241111,150800,3898702890,2275,2265,2275,2265,1210
|
|
20241111,150700,3895957180,2270,2265,2270,2260,1624
|
|
20241111,150600,3892279385,2270,2270,2270,2270,325
|
|
20241111,150500,3891541635,2265,2270,2270,2265,11
|
|
20241111,150400,3891516715,2265,2270,2270,2265,57
|
|
20241111,150300,3891387600,2265,2265,2265,2260,930
|
|
20241111,150200,3889281550,2265,2260,2265,2260,3
|
|
20241111,150100,3889274765,2260,2265,2265,2260,280
|
|
20241111,150000,3888641890,2265,2260,2265,2260,789
|
|
20241111,145900,3886858665,2260,2260,2260,2260,100
|
|
20241111,145800,3886632665,2265,2260,2265,2260,10
|
|
20241111,145700,3886610060,2265,2260,2265,2260,436
|
|
20241111,145600,3885624675,2265,2260,2265,2260,2
|
|
20241111,145500,3885620150,2260,2255,2260,2255,1714
|
|
20241111,145400,3881753615,2255,2255,2260,2255,707
|
|
20241111,145300,3880158725,2255,2260,2260,2255,369
|
|
20241111,145200,3879324875,2260,2265,2265,2260,2264
|
|
20241111,145100,3874208210,2260,2265,2265,2260,5424
|
|
20241111,145000,3861927100,2275,2270,2275,2270,109
|
|
20241111,144900,3861679165,2275,2270,2275,2265,73
|
|
20241111,144800,3861513735,2275,2270,2275,2260,4290
|
|
20241111,144700,3851795585,2270,2270,2270,2265,442
|
|
20241111,144600,3850794380,2265,2270,2270,2265,2846
|
|
20241111,144500,3844337405,2280,2280,2280,2280,0
|
|
20241111,144400,3844337405,2280,2265,2280,2265,493
|
|
20241111,144300,3843220590,2280,2270,2280,2260,4390
|
|
20241111,144200,3833290185,2280,2270,2285,2270,1807
|
|
20241111,144100,3829177965,2285,2285,2290,2260,5578
|
|
20241111,144000,3816524340,2275,2290,2290,2275,1992
|
|
20241111,143900,3811991075,2275,2295,2295,2275,226
|
|
20241111,143800,3811474970,2275,2290,2295,2275,4194
|
|
20241111,143700,3801902785,2285,2295,2295,2285,477
|
|
20241111,143600,3800810950,2285,2295,2295,2285,1446
|
|
20241111,143500,3797499170,2290,2295,2295,2290,1545
|
|
20241111,143400,3793954130,2290,2275,2295,2275,703
|
|
20241111,143300,3792345365,2290,2275,2295,2265,11288
|
|
20241111,143200,3766480430,2275,2280,2285,2270,519
|
|
20241111,143100,3765300590,2285,2275,2285,2270,501
|
|
20241111,143000,3764162605,2275,2290,2290,2270,2505
|
|
20241111,142900,3758464435,2290,2295,2300,2285,1074
|
|
20241111,142800,3756008955,2300,2290,2300,2290,619
|
|
20241111,142700,3754586815,2295,2285,2295,2285,165
|
|
20241111,142600,3754209765,2285,2275,2295,2275,1004
|
|
20241111,142500,3751921900,2275,2265,2275,2260,1185
|
|
20241111,142400,3749229150,2270,2265,2270,2260,644
|
|
20241111,142300,3747771935,2270,2275,2275,2265,6383
|
|
20241111,142200,3733294265,2275,2285,2285,2275,1801
|
|
20241111,142100,3729191220,2285,2280,2290,2280,740
|
|
20241111,142000,3727503895,2280,2280,2285,2275,781
|
|
20241111,141900,3725723145,2280,2295,2295,2275,7041
|
|
20241111,141800,3709662365,2300,2300,2300,2300,100
|
|
20241111,141700,3709432365,2295,2295,2300,2295,601
|
|
20241111,141600,3708052605,2300,2295,2300,2295,1498
|
|
20241111,141500,3704609655,2295,2290,2305,2290,18
|
|
20241111,141400,3704568325,2290,2295,2300,2290,1163
|
|
20241111,141300,3701905030,2310,2290,2310,2290,273
|
|
20241111,141200,3701279840,2290,2285,2310,2285,126
|
|
20241111,141100,3700991285,2285,2290,2290,2285,944
|
|
20241111,141000,3698830990,2290,2290,2295,2290,1333
|
|
20241111,140900,3695777845,2290,2300,2300,2290,1374
|
|
20241111,140800,3692624870,2300,2305,2305,2295,204
|
|
20241111,140700,3692155685,2300,2295,2305,2295,545
|
|
20241111,140600,3690903130,2305,2315,2315,2300,1253
|
|
20241111,140500,3688018525,2320,2300,2320,2300,1810
|
|
20241111,140400,3683852415,2320,2310,2320,2300,3451
|
|
20241111,140300,3675909780,2315,2285,2320,2285,1102
|
|
20241111,140200,3673374295,2295,2310,2315,2285,18077
|
|
20241111,140100,3631784550,2310,2335,2340,2310,10849
|
|
20241111,140000,3606579330,2335,2320,2340,2310,17265
|
|
20241111,135900,3566361665,2320,2320,2335,2300,25283
|
|
20241111,135800,3507871140,2320,2315,2365,2295,64727
|
|
20241111,135700,3356808600,2300,2280,2450,2275,141092
|
|
20241111,135600,3022121390,2280,2280,2280,2275,2238
|
|
20241111,135500,3017018755,2280,2280,2280,2275,1209
|
|
20241111,135400,3014262720,2275,2280,2280,2275,802
|
|
20241111,135300,3012436660,2280,2285,2285,2275,6067
|
|
20241111,135200,2998603935,2300,2285,2300,2285,998
|
|
20241111,135100,2996323475,2300,2300,2300,2285,26
|
|
20241111,135000,2996264035,2290,2290,2300,2290,393
|
|
20241111,134900,2995364045,2300,2295,2300,2290,924
|
|
20241111,134800,2993245890,2295,2320,2320,2290,9257
|
|
20241111,134700,2971994030,2320,2320,2320,2320,0
|
|
20241111,134600,2971994030,2320,2320,2320,2320,0
|
|
20241111,134500,2971994030,2320,2320,2320,2320,0
|
|
20241111,134400,2971994030,2320,2320,2320,2320,646
|
|
20241111,134300,2970495310,2320,2320,2320,2320,146
|
|
20241111,134200,2970156590,2320,2310,2320,2310,174
|
|
20241111,134100,2969754640,2310,2300,2310,2300,777
|
|
20241111,134000,2967959780,2310,2310,2310,2310,100
|
|
20241111,133900,2967728780,2310,2305,2310,2305,3
|
|
20241111,133800,2967721855,2305,2305,2305,2305,75
|
|
20241111,133700,2967548980,2305,2305,2310,2305,235
|
|
20241111,133600,2967007300,2305,2305,2305,2305,1
|
|
20241111,133500,2967004995,2305,2305,2310,2305,67
|
|
20241111,133400,2966850550,2300,2300,2300,2300,300
|
|
20241111,133300,2966160550,2300,2300,2300,2300,7
|
|
20241111,133200,2966144450,2300,2305,2305,2300,101
|
|
20241111,133100,2965912145,2300,2310,2310,2300,11
|
|
20241111,133000,2965886745,2310,2300,2310,2300,206
|
|
20241111,132900,2965412835,2310,2305,2310,2300,1242
|
|
20241111,132800,2962553715,2300,2300,2300,2300,0
|
|
20241111,132700,2962553715,2300,2300,2300,2300,0
|
|
20241111,132600,2962553715,2300,2305,2305,2300,135
|
|
20241111,132500,2962242560,2305,2305,2320,2300,212
|
|
20241111,132400,2961753895,2305,2320,2320,2305,469
|
|
20241111,132300,2960671795,2305,2320,2320,2305,201
|
|
20241111,132200,2960208475,2325,2320,2325,2320,22
|
|
20241111,132100,2960157430,2320,2310,2320,2305,728
|
|
20241111,132000,2958479370,2310,2310,2320,2310,3344
|
|
20241111,131900,2950754720,2320,2330,2330,2320,403
|
|
20241111,131800,2949815780,2330,2330,2330,2330,1
|
|
20241111,131700,2949813450,2330,2325,2330,2325,500
|
|
20241111,131600,2948649440,2320,2320,2320,2320,510
|
|
20241111,131500,2947466240,2320,2315,2320,2315,101
|
|
20241111,131400,2947232420,2320,2315,2320,2315,3
|
|
20241111,131300,2947225465,2315,2315,2315,2315,6
|
|
20241111,131200,2947211575,2315,2315,2315,2315,210
|
|
20241111,131100,2946725425,2325,2320,2325,2320,3
|
|
20241111,131000,2946718460,2325,2325,2325,2325,0
|
|
20241111,130900,2946718460,2325,2325,2325,2325,0
|
|
20241111,130800,2946718460,2325,2325,2325,2315,3
|
|
20241111,130700,2946711495,2320,2320,2320,2320,0
|
|
20241111,130600,2946711495,2320,2310,2320,2310,1081
|
|
20241111,130500,2944203655,2310,2320,2320,2310,150
|
|
20241111,130400,2943856530,2325,2325,2325,2325,2
|
|
20241111,130300,2943851880,2330,2330,2335,2330,206
|
|
20241111,130200,2943371780,2330,2335,2335,2330,1306
|
|
20241111,130100,2940328790,2330,2335,2340,2330,2047
|
|
20241111,130000,2935545840,2340,2345,2345,2335,1266
|
|
20241111,125900,2932584120,2340,2340,2345,2340,2141
|
|
20241111,125800,2927574170,2340,2340,2340,2335,6695
|
|
20241111,125700,2911910140,2340,2345,2345,2335,1295
|
|
20241111,125600,2908880250,2335,2340,2345,2335,3013
|
|
20241111,125500,2901829965,2340,2325,2340,2325,1922
|
|
20241111,125400,2897337490,2335,2320,2335,2320,3598
|
|
20241111,125300,2888970440,2325,2320,2325,2320,4026
|
|
20241111,125200,2879630115,2325,2315,2325,2315,1118
|
|
20241111,125100,2877038315,2320,2310,2320,2310,18
|
|
20241111,125000,2876996565,2315,2315,2315,2315,1
|
|
20241111,124900,2876994250,2320,2315,2320,2305,1097
|
|
20241111,124800,2874458195,2315,2315,2315,2315,101
|
|
20241111,124700,2874224380,2315,2315,2315,2305,50
|
|
20241111,124600,2874109110,2305,2305,2315,2305,503
|
|
20241111,124500,2872949685,2315,2315,2315,2300,226
|
|
20241111,124400,2872428770,2315,2305,2315,2300,2062
|
|
20241111,124300,2867671130,2305,2300,2305,2300,19
|
|
20241111,124200,2867627425,2305,2305,2305,2305,0
|
|
20241111,124100,2867627425,2305,2305,2305,2305,0
|
|
20241111,124000,2867627425,2305,2300,2305,2300,2
|
|
20241111,123900,2867622820,2305,2305,2305,2300,535
|
|
20241111,123800,2866389715,2305,2305,2305,2305,1
|
|
20241111,123700,2866387410,2300,2305,2305,2300,532
|
|
20241111,123600,2865163600,2305,2305,2310,2305,651
|
|
20241111,123500,2863663040,2305,2305,2305,2300,921
|
|
20241111,123400,2861544635,2315,2315,2315,2315,0
|
|
20241111,123300,2861544635,2315,2305,2315,2300,2093
|
|
20241111,123200,2856730700,2300,2300,2300,2300,817
|
|
20241111,123100,2854851600,2300,2315,2315,2300,19
|
|
20241111,123000,2854807675,2315,2315,2315,2315,0
|
|
20241111,122900,2854807675,2315,2315,2315,2315,30
|
|
20241111,122800,2854738225,2320,2320,2320,2320,0
|
|
20241111,122700,2854738225,2320,2320,2320,2320,31
|
|
20241111,122600,2854666305,2300,2315,2315,2300,3561
|
|
20241111,122500,2846453335,2320,2325,2325,2320,119
|
|
20241111,122400,2846177245,2325,2325,2325,2325,4
|
|
20241111,122300,2846167945,2325,2325,2325,2325,881
|
|
20241111,122200,2844119620,2340,2340,2340,2325,55
|
|
20241111,122100,2843991115,2325,2325,2350,2325,9830
|
|
20241111,122000,2821018555,2325,2315,2325,2315,53
|
|
20241111,121900,2820895755,2315,2320,2320,2305,3727
|
|
20241111,121800,2812297770,2330,2320,2335,2320,2059
|
|
20241111,121700,2807504780,2325,2315,2325,2315,561
|
|
20241111,121600,2806205225,2315,2310,2315,2310,1204
|
|
20241111,121500,2803423980,2310,2305,2310,2305,2553
|
|
20241111,121400,2797536815,2305,2305,2305,2305,116
|
|
20241111,121300,2797269435,2305,2310,2310,2305,628
|
|
20241111,121200,2795821680,2305,2310,2310,2305,396
|
|
20241111,121100,2794908675,2305,2305,2305,2305,140
|
|
20241111,121000,2794585975,2305,2305,2305,2305,9
|
|
20241111,120900,2794565230,2305,2305,2305,2305,99
|
|
20241111,120800,2794337035,2305,2305,2305,2305,0
|
|
20241111,120700,2794337035,2305,2305,2305,2305,429
|
|
20241111,120600,2793348190,2310,2310,2310,2305,316
|
|
20241111,120500,2792618235,2310,2310,2310,2310,12
|
|
20241111,120400,2792590515,2305,2305,2305,2305,109
|
|
20241111,120300,2792339270,2310,2315,2315,2310,1003
|
|
20241111,120200,2790022325,2315,2310,2315,2310,356
|
|
20241111,120100,2789199915,2305,2305,2305,2305,148
|
|
20241111,120000,2788858775,2305,2305,2305,2305,848
|
|
20241111,115900,2786904135,2310,2310,2310,2310,200
|
|
20241111,115800,2786442135,2310,2310,2310,2310,43
|
|
20241111,115700,2786342805,2310,2305,2310,2305,168
|
|
20241111,115600,2785955215,2305,2310,2310,2305,858
|
|
20241111,115500,2783974485,2310,2315,2320,2305,5293
|
|
20241111,115400,2771755285,2320,2325,2325,2310,2672
|
|
20241111,115300,2765563505,2325,2315,2330,2315,4592
|
|
20241111,115200,2754902760,2315,2315,2315,2315,198
|
|
20241111,115100,2754444390,2315,2315,2315,2310,891
|
|
20241111,115000,2752381775,2315,2310,2315,2310,206
|
|
20241111,114900,2751905415,2315,2315,2315,2315,61
|
|
20241111,114800,2751764200,2315,2310,2315,2310,76
|
|
20241111,114700,2751588630,2310,2315,2315,2310,706
|
|
20241111,114600,2749956740,2310,2315,2315,2310,754
|
|
20241111,114500,2748214975,2310,2310,2315,2305,2692
|
|
20241111,114400,2742001245,2315,2305,2315,2305,1240
|
|
20241111,114300,2739131740,2310,2310,2310,2305,2205
|
|
20241111,114200,2734044000,2310,2305,2310,2305,1723
|
|
20241111,114100,2730066160,2310,2305,2310,2305,582
|
|
20241111,114000,2728724645,2300,2305,2305,2300,1260
|
|
20241111,113900,2725821645,2305,2305,2305,2305,0
|
|
20241111,113800,2725821645,2305,2305,2305,2305,10
|
|
20241111,113700,2725798595,2300,2300,2300,2300,2247
|
|
20241111,113600,2720630495,2300,2300,2300,2300,107
|
|
20241111,113500,2720384395,2300,2300,2300,2300,100
|
|
20241111,113400,2720154395,2300,2300,2305,2300,2107
|
|
20241111,113300,2715308290,2300,2300,2300,2300,3
|
|
20241111,113200,2715301390,2305,2300,2305,2295,569
|
|
20241111,113100,2713994210,2300,2300,2300,2300,4040
|
|
20241111,113000,2704702210,2300,2305,2305,2300,568
|
|
20241111,112900,2703395720,2300,2300,2300,2300,146
|
|
20241111,112800,2703059920,2305,2300,2305,2300,24
|
|
20241111,112700,2703004715,2305,2305,2305,2305,512
|
|
20241111,112600,2701824555,2305,2305,2305,2305,5
|
|
20241111,112500,2701813030,2305,2305,2305,2305,0
|
|
20241111,112400,2701813030,2305,2305,2305,2305,5
|
|
20241111,112300,2701801505,2305,2305,2305,2305,1
|
|
20241111,112200,2701799200,2300,2300,2300,2300,889
|
|
20241111,112100,2699754500,2300,2300,2300,2300,1064
|
|
20241111,112000,2697307300,2300,2305,2305,2300,13
|
|
20241111,111900,2697277345,2305,2305,2305,2305,626
|
|
20241111,111800,2695834415,2310,2310,2310,2310,1
|
|
20241111,111700,2695832105,2305,2305,2305,2305,500
|
|
20241111,111600,2694679605,2305,2305,2305,2305,21
|
|
20241111,111500,2694631200,2300,2310,2310,2300,2831
|
|
20241111,111400,2688100955,2310,2310,2310,2310,13
|
|
20241111,111300,2688070925,2310,2310,2310,2310,144
|
|
20241111,111200,2687738285,2310,2305,2310,2305,10
|
|
20241111,111100,2687715210,2305,2305,2305,2305,232
|
|
20241111,111000,2687180450,2305,2310,2310,2305,86
|
|
20241111,110900,2686982200,2305,2305,2305,2305,6
|
|
20241111,110800,2686968370,2305,2305,2305,2305,390
|
|
20241111,110700,2686069420,2305,2305,2305,2305,2717
|
|
20241111,110600,2679806735,2310,2310,2310,2305,1947
|
|
20241111,110500,2675315840,2310,2310,2310,2310,1
|
|
20241111,110400,2675313530,2310,2310,2310,2305,3152
|
|
20241111,110300,2668045820,2310,2310,2310,2310,27
|
|
20241111,110200,2667983450,2310,2310,2310,2310,2065
|
|
20241111,110100,2663213300,2310,2320,2320,2310,84
|
|
20241111,110000,2663019135,2315,2320,2320,2315,2777
|
|
20241111,105900,2656584815,2320,2320,2325,2320,4160
|
|
20241111,105800,2646932970,2325,2320,2325,2320,1146
|
|
20241111,105700,2644273680,2320,2320,2320,2320,166
|
|
20241111,105600,2643888560,2320,2325,2325,2320,1212
|
|
20241111,105500,2641075990,2325,2325,2335,2315,10517
|
|
20241111,105400,2616614875,2320,2310,2320,2310,2910
|
|
20241111,105300,2609872490,2310,2310,2310,2310,172
|
|
20241111,105200,2609475170,2310,2315,2315,2300,224
|
|
20241111,105100,2608959495,2310,2300,2310,2300,1221
|
|
20241111,105000,2606143890,2305,2300,2310,2300,152
|
|
20241111,104900,2605793760,2300,2300,2305,2300,63
|
|
20241111,104800,2605648570,2300,2300,2305,2300,152
|
|
20241111,104700,2605298965,2300,2305,2305,2300,2241
|
|
20241111,104600,2600142100,2305,2315,2315,2305,2106
|
|
20241111,104500,2595274195,2315,2310,2315,2310,18
|
|
20241111,104400,2595232575,2305,2305,2305,2300,3585
|
|
20241111,104300,2586985890,2305,2305,2305,2300,1670
|
|
20241111,104200,2583142515,2305,2305,2305,2305,161
|
|
20241111,104100,2582771410,2305,2305,2305,2300,1141
|
|
20241111,104000,2580141815,2305,2300,2310,2300,552
|
|
20241111,103900,2578870340,2305,2310,2310,2305,586
|
|
20241111,103800,2577519415,2315,2310,2315,2310,1158
|
|
20241111,103700,2574844425,2310,2310,2310,2305,58
|
|
20241111,103600,2574710455,2310,2310,2315,2310,371
|
|
20241111,103500,2573852005,2305,2300,2305,2300,2218
|
|
20241111,103400,2568749055,2305,2310,2315,2305,1386
|
|
20241111,103300,2565546465,2305,2305,2310,2305,36
|
|
20241111,103200,2565463345,2300,2295,2315,2295,6368
|
|
20241111,103100,2550815305,2295,2290,2295,2290,648
|
|
20241111,103000,2549328195,2290,2290,2290,2290,583
|
|
20241111,102900,2547993125,2295,2300,2300,2290,113
|
|
20241111,102800,2547733320,2290,2290,2300,2290,5814
|
|
20241111,102700,2534375015,2290,2290,2290,2290,757
|
|
20241111,102600,2532641485,2290,2295,2300,2290,2168
|
|
20241111,102500,2527659460,2295,2315,2315,2290,24029
|
|
20241111,102400,2472334550,2315,2320,2320,2310,3093
|
|
20241111,102300,2465174580,2320,2325,2325,2320,8770
|
|
20241111,102200,2444822990,2330,2320,2330,2320,530
|
|
20241111,102100,2443592580,2320,2315,2320,2315,221
|
|
20241111,102000,2443080465,2320,2330,2330,2310,354
|
|
20241111,101900,2442260905,2330,2315,2330,2310,1317
|
|
20241111,101800,2439210210,2320,2320,2320,2315,11283
|
|
20241111,101700,2413067350,2320,2335,2335,2320,5846
|
|
20241111,101600,2399469740,2340,2340,2340,2340,430
|
|
20241111,101500,2398463540,2330,2330,2340,2325,3030
|
|
20241111,101400,2391416205,2330,2335,2340,2330,254
|
|
20241111,101300,2390823450,2335,2325,2335,2325,71
|
|
20241111,101200,2390658055,2320,2315,2320,2315,4909
|
|
20241111,101100,2379283340,2320,2330,2335,2315,6716
|
|
20241111,101000,2363673995,2335,2330,2335,2330,2001
|
|
20241111,100900,2359011290,2330,2340,2340,2330,2768
|
|
20241111,100800,2352551550,2335,2335,2350,2335,4337
|
|
20241111,100700,2342424575,2335,2345,2350,2335,8259
|
|
20241111,100600,2323091090,2345,2340,2345,2340,7429
|
|
20241111,100500,2305694390,2345,2365,2365,2340,34768
|
|
20241111,100400,2223909755,2365,2355,2365,2355,5009
|
|
20241111,100300,2212082815,2360,2355,2370,2350,5987
|
|
20241111,100200,2197989890,2360,2355,2375,2350,13093
|
|
20241111,100100,2167067535,2355,2365,2365,2350,8760
|
|
20241111,100000,2146434120,2360,2365,2370,2350,8827
|
|
20241111,095900,2125629795,2365,2380,2380,2360,10318
|
|
20241111,095800,2101172120,2375,2350,2385,2345,26147
|
|
20241111,095700,2039164185,2345,2400,2400,2345,63224
|
|
20241111,095600,1889334445,2400,2410,2410,2380,49710
|
|
20241111,095500,1770261410,2410,2380,2500,2380,189185
|
|
20241111,095400,1311060805,2390,2325,2435,2325,110851
|
|
20241111,095300,1047907595,2325,2315,2335,2315,8471
|
|
20241111,095200,1028189580,2315,2320,2330,2315,16036
|
|
20241111,095100,990930835,2320,2310,2325,2310,13658
|
|
20241111,095000,959292355,2315,2310,2315,2305,4374
|
|
20241111,094900,949189115,2310,2310,2310,2305,6421
|
|
20241111,094800,934388105,2310,2310,2310,2300,2290
|
|
20241111,094700,929109815,2300,2285,2310,2285,12413
|
|
20241111,094600,900599450,2270,2270,2270,2270,1638
|
|
20241111,094500,896881190,2270,2270,2270,2265,666
|
|
20241111,094400,895370795,2270,2280,2280,2270,186
|
|
20241111,094300,894948540,2270,2285,2285,2270,7932
|
|
20241111,094200,876917155,2275,2285,2285,2275,2266
|
|
20241111,094100,871750520,2290,2295,2295,2290,75
|
|
20241111,094000,871578765,2280,2280,2295,2280,3754
|
|
20241111,093900,863010615,2290,2280,2290,2280,1846
|
|
20241111,093800,858794515,2280,2270,2280,2270,156
|
|
20241111,093700,858439890,2275,2280,2290,2275,1032
|
|
20241111,093600,856091860,2280,2290,2290,2280,55
|
|
20241111,093500,855966060,2280,2290,2290,2280,1611
|
|
20241111,093400,852288670,2290,2295,2295,2290,35
|
|
20241111,093300,852208465,2295,2290,2300,2275,7220
|
|
20241111,093200,835682680,2290,2300,2300,2280,2810
|
|
20241111,093100,829274055,2300,2285,2300,2285,1069
|
|
20241111,093000,826830175,2305,2305,2305,2280,6493
|
|
20241111,092900,811960905,2305,2320,2320,2295,8055
|
|
20241111,092800,793418300,2325,2300,2335,2300,16406
|
|
20241111,092700,755401855,2300,2305,2305,2295,6496
|
|
20241111,092600,740448410,2305,2295,2305,2290,3871
|
|
20241111,092500,731562495,2295,2295,2295,2290,2227
|
|
20241111,092400,726459785,2300,2300,2305,2295,1819
|
|
20241111,092300,722282120,2305,2300,2310,2295,866
|
|
20241111,092200,720290695,2315,2305,2315,2300,1757
|
|
20241111,092100,716240810,2320,2320,2320,2320,101
|
|
20241111,092000,716006490,2310,2315,2330,2305,8655
|
|
20241111,091900,695976500,2320,2345,2345,2320,6292
|
|
20241111,091800,681371830,2345,2320,2360,2320,18879
|
|
20241111,091700,637098065,2325,2285,2325,2285,20224
|
|
20241111,091600,590432850,2285,2290,2290,2285,1915
|
|
20241111,091500,586051695,2290,2295,2295,2290,245
|
|
20241111,091400,585489805,2280,2295,2295,2280,3900
|
|
20241111,091300,576570380,2300,2310,2310,2295,8461
|
|
20241111,091200,557120125,2305,2305,2305,2300,4128
|
|
20241111,091100,547607135,2300,2285,2310,2285,5581
|
|
20241111,091000,534789150,2280,2260,2280,2260,5282
|
|
20241111,090900,522792065,2270,2255,2275,2255,2707
|
|
20241111,090800,516654985,2270,2270,2270,2255,2086
|
|
20241111,090700,511938800,2270,2265,2270,2255,4058
|
|
20241111,090600,502744005,2265,2275,2275,2265,4903
|
|
20241111,090500,491619445,2270,2270,2280,2270,4591
|
|
20241111,090400,481197785,2270,2285,2285,2270,4435
|
|
20241111,090300,471091275,2290,2310,2310,2280,21955
|
|
20241111,090200,420647150,2315,2290,2335,2290,17435
|
|
20241111,090100,380332330,2290,2320,2340,2280,53045
|
|
20241111,090000,258198610,2320,2385,2385,2300,109192
|