738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,211500,7485843615,2600,2600,2600,2600,12666
|
|
20241121,211400,7485843615,2600,2600,2600,2600,0
|
|
20241121,211300,7485843615,2600,2600,2600,2600,0
|
|
20241121,211200,7485843615,2600,2600,2600,2600,0
|
|
20241121,211100,7485843615,2600,2600,2600,2600,0
|
|
20241121,211000,7485843615,2600,2600,2600,2600,0
|
|
20241121,210900,7485843615,2600,2600,2600,2600,0
|
|
20241121,210800,7485843615,2600,2600,2600,2600,0
|
|
20241121,210700,7485843615,2600,2600,2600,2600,0
|
|
20241121,210600,7485843615,2600,2600,2600,2600,0
|
|
20241121,210500,7485843615,2600,2600,2600,2600,0
|
|
20241121,210400,7485843615,2600,2600,2600,2600,0
|
|
20241121,210300,7485843615,2600,2600,2600,2600,0
|
|
20241121,210200,7485843615,2600,2600,2600,2600,0
|
|
20241121,210100,7485843615,2600,2600,2600,2600,0
|
|
20241121,210000,7485843615,2600,2600,2600,2600,0
|
|
20241121,205900,7485843615,2600,2600,2600,2600,0
|
|
20241121,205800,7485843615,2600,2600,2600,2600,0
|
|
20241121,205700,7485843615,2600,2600,2600,2600,0
|
|
20241121,205600,7485843615,2600,2600,2600,2600,0
|
|
20241121,205500,7485843615,2600,2600,2600,2600,0
|
|
20241121,205400,7485843615,2600,2600,2600,2600,0
|
|
20241121,205300,7485843615,2600,2600,2600,2600,0
|
|
20241121,205200,7485843615,2600,2600,2600,2600,0
|
|
20241121,205100,7485843615,2600,2600,2600,2600,0
|
|
20241121,205000,7485843615,2600,2600,2600,2600,0
|
|
20241121,204900,7485843615,2600,2600,2600,2600,0
|
|
20241121,204800,7485843615,2600,2600,2600,2600,0
|
|
20241121,204700,7485843615,2600,2600,2600,2600,0
|
|
20241121,204600,7485843615,2600,2600,2600,2600,0
|
|
20241121,204500,7485843615,2600,2600,2600,2600,12666
|
|
20241121,204400,7485843615,2600,2600,2600,2600,0
|
|
20241121,204300,7485843615,2600,2600,2600,2600,0
|
|
20241121,204200,7485843615,2600,2600,2600,2600,0
|
|
20241121,204100,7485843615,2600,2600,2600,2600,0
|
|
20241121,204000,7485843615,2600,2600,2600,2600,0
|
|
20241121,203900,7485843615,2600,2600,2600,2600,0
|
|
20241121,203800,7485843615,2600,2600,2600,2600,0
|
|
20241121,203700,7485843615,2600,2600,2600,2600,0
|
|
20241121,203600,7485843615,2600,2600,2600,2600,0
|
|
20241121,203500,7485843615,2600,2600,2600,2600,0
|
|
20241121,203400,7485843615,2600,2600,2600,2600,0
|
|
20241121,203300,7485843615,2600,2600,2600,2600,0
|
|
20241121,203200,7485843615,2600,2600,2600,2600,0
|
|
20241121,203100,7485843615,2600,2600,2600,2600,0
|
|
20241121,203000,7485843615,2600,2600,2600,2600,0
|
|
20241121,202900,7485843615,2600,2600,2600,2600,0
|
|
20241121,202800,7485843615,2600,2600,2600,2600,0
|
|
20241121,202700,7485843615,2600,2600,2600,2600,0
|
|
20241121,202600,7485843615,2600,2600,2600,2600,0
|
|
20241121,202500,7485843615,2600,2600,2600,2600,0
|
|
20241121,202400,7485843615,2600,2600,2600,2600,0
|
|
20241121,202300,7485843615,2600,2600,2600,2600,0
|
|
20241121,202200,7485843615,2600,2600,2600,2600,0
|
|
20241121,202100,7485843615,2600,2600,2600,2600,0
|
|
20241121,202000,7485843615,2600,2600,2600,2600,0
|
|
20241121,201900,7485843615,2600,2600,2600,2600,0
|
|
20241121,201800,7485843615,2600,2600,2600,2600,0
|
|
20241121,201700,7485843615,2600,2600,2600,2600,0
|
|
20241121,201600,7485843615,2600,2600,2600,2600,0
|
|
20241121,201500,7485843615,2600,2600,2600,2600,12666
|
|
20241121,201400,7485843615,2600,2600,2600,2600,0
|
|
20241121,201300,7485843615,2600,2600,2600,2600,0
|
|
20241121,201200,7485843615,2600,2600,2600,2600,0
|
|
20241121,201100,7485843615,2600,2600,2600,2600,0
|
|
20241121,201000,7485843615,2600,2600,2600,2600,0
|
|
20241121,200900,7485843615,2600,2600,2600,2600,0
|
|
20241121,200800,7485843615,2600,2600,2600,2600,0
|
|
20241121,200700,7485843615,2600,2600,2600,2600,0
|
|
20241121,200600,7485843615,2600,2600,2600,2600,0
|
|
20241121,200500,7485843615,2600,2600,2600,2600,0
|
|
20241121,200400,7485843615,2600,2600,2600,2600,0
|
|
20241121,200300,7485843615,2600,2600,2600,2600,0
|
|
20241121,200200,7485843615,2600,2600,2600,2600,0
|
|
20241121,200100,7485843615,2600,2600,2600,2600,0
|
|
20241121,200000,7485843615,2600,2600,2600,2600,0
|
|
20241121,195900,7485843615,2600,2600,2600,2600,0
|
|
20241121,195800,7485843615,2600,2600,2600,2600,0
|
|
20241121,195700,7485843615,2600,2600,2600,2600,0
|
|
20241121,195600,7485843615,2600,2600,2600,2600,0
|
|
20241121,195500,7485843615,2600,2600,2600,2600,0
|
|
20241121,195400,7485843615,2600,2600,2600,2600,0
|
|
20241121,195300,7485843615,2600,2600,2600,2600,0
|
|
20241121,195200,7485843615,2600,2600,2600,2600,0
|
|
20241121,195100,7485843615,2600,2600,2600,2600,0
|
|
20241121,195000,7485843615,2600,2600,2600,2600,0
|
|
20241121,194900,7485843615,2600,2600,2600,2600,0
|
|
20241121,194800,7485843615,2600,2600,2600,2600,0
|
|
20241121,194700,7485843615,2600,2600,2600,2600,0
|
|
20241121,194600,7485843615,2600,2600,2600,2600,0
|
|
20241121,194500,7485843615,2600,2600,2600,2600,12666
|
|
20241121,194400,7485843615,2600,2600,2600,2600,0
|
|
20241121,194300,7485843615,2600,2600,2600,2600,0
|
|
20241121,194200,7485843615,2600,2600,2600,2600,0
|
|
20241121,194100,7485843615,2600,2600,2600,2600,0
|
|
20241121,194000,7485843615,2600,2600,2600,2600,0
|
|
20241121,193900,7485843615,2600,2600,2600,2600,0
|
|
20241121,193800,7485843615,2600,2600,2600,2600,0
|
|
20241121,193700,7485843615,2600,2600,2600,2600,0
|
|
20241121,193600,7485843615,2600,2600,2600,2600,0
|
|
20241121,193500,7485843615,2600,2600,2600,2600,0
|
|
20241121,193400,7485843615,2600,2600,2600,2600,0
|
|
20241121,193300,7485843615,2600,2600,2600,2600,0
|
|
20241121,193200,7485843615,2600,2600,2600,2600,0
|
|
20241121,193100,7485843615,2600,2600,2600,2600,0
|
|
20241121,193000,7485843615,2600,2600,2600,2600,0
|
|
20241121,192900,7485843615,2600,2600,2600,2600,0
|
|
20241121,192800,7485843615,2600,2600,2600,2600,0
|
|
20241121,192700,7485843615,2600,2600,2600,2600,0
|
|
20241121,192600,7485843615,2600,2600,2600,2600,0
|
|
20241121,192500,7485843615,2600,2600,2600,2600,0
|
|
20241121,192400,7485843615,2600,2600,2600,2600,0
|
|
20241121,192300,7485843615,2600,2600,2600,2600,0
|
|
20241121,192200,7485843615,2600,2600,2600,2600,0
|
|
20241121,192100,7485843615,2600,2600,2600,2600,0
|
|
20241121,192000,7485843615,2600,2600,2600,2600,0
|
|
20241121,191900,7485843615,2600,2600,2600,2600,0
|
|
20241121,191800,7485843615,2600,2600,2600,2600,0
|
|
20241121,191700,7485843615,2600,2600,2600,2600,0
|
|
20241121,191600,7485843615,2600,2600,2600,2600,0
|
|
20241121,191500,7485843615,2600,2600,2600,2600,12666
|
|
20241121,191400,7485843615,2600,2600,2600,2600,0
|
|
20241121,191300,7485843615,2600,2600,2600,2600,0
|
|
20241121,191200,7485843615,2600,2600,2600,2600,0
|
|
20241121,191100,7485843615,2600,2600,2600,2600,0
|
|
20241121,191000,7485843615,2600,2600,2600,2600,0
|
|
20241121,190900,7485843615,2600,2600,2600,2600,0
|
|
20241121,190800,7485843615,2600,2600,2600,2600,0
|
|
20241121,190700,7485843615,2600,2600,2600,2600,0
|
|
20241121,190600,7485843615,2600,2600,2600,2600,0
|
|
20241121,190500,7485843615,2600,2600,2600,2600,0
|
|
20241121,190400,7485843615,2600,2600,2600,2600,0
|
|
20241121,190300,7485843615,2600,2600,2600,2600,0
|
|
20241121,190200,7485843615,2600,2600,2600,2600,0
|
|
20241121,190100,7485843615,2600,2600,2600,2600,0
|
|
20241121,190000,7485843615,2600,2600,2600,2600,0
|
|
20241121,185900,7485843615,2600,2600,2600,2600,0
|
|
20241121,185800,7485843615,2600,2600,2600,2600,0
|
|
20241121,185700,7485843615,2600,2600,2600,2600,0
|
|
20241121,185600,7485843615,2600,2600,2600,2600,0
|
|
20241121,185500,7485843615,2600,2600,2600,2600,0
|
|
20241121,185400,7485843615,2600,2600,2600,2600,0
|
|
20241121,185300,7485843615,2600,2600,2600,2600,0
|
|
20241121,185200,7485843615,2600,2600,2600,2600,0
|
|
20241121,185100,7485843615,2600,2600,2600,2600,0
|
|
20241121,185000,7485843615,2600,2600,2600,2600,0
|
|
20241121,184900,7485843615,2600,2600,2600,2600,0
|
|
20241121,184800,7485843615,2600,2600,2600,2600,0
|
|
20241121,184700,7485843615,2600,2600,2600,2600,0
|
|
20241121,184600,7485843615,2600,2600,2600,2600,0
|
|
20241121,184500,7485843615,2600,2600,2600,2600,12666
|
|
20241121,184400,7485843615,2600,2600,2600,2600,0
|
|
20241121,184300,7485843615,2600,2600,2600,2600,0
|
|
20241121,184200,7485843615,2600,2600,2600,2600,0
|
|
20241121,184100,7485843615,2600,2600,2600,2600,0
|
|
20241121,184000,7485843615,2600,2600,2600,2600,0
|
|
20241121,183900,7485843615,2600,2600,2600,2600,0
|
|
20241121,183800,7485843615,2600,2600,2600,2600,0
|
|
20241121,183700,7485843615,2600,2600,2600,2600,0
|
|
20241121,183600,7485843615,2600,2600,2600,2600,0
|
|
20241121,183500,7485843615,2600,2600,2600,2600,0
|
|
20241121,183400,7485843615,2600,2600,2600,2600,0
|
|
20241121,183300,7485843615,2600,2600,2600,2600,0
|
|
20241121,183200,7485843615,2600,2600,2600,2600,0
|
|
20241121,183100,7485843615,2600,2600,2600,2600,0
|
|
20241121,183000,7485843615,2600,2600,2600,2600,0
|
|
20241121,182900,7485843615,2600,2600,2600,2600,0
|
|
20241121,182800,7485843615,2600,2600,2600,2600,0
|
|
20241121,182700,7485843615,2600,2600,2600,2600,0
|
|
20241121,182600,7485843615,2600,2600,2600,2600,0
|
|
20241121,182500,7485843615,2600,2600,2600,2600,0
|
|
20241121,182400,7485843615,2600,2600,2600,2600,0
|
|
20241121,182300,7485843615,2600,2600,2600,2600,0
|
|
20241121,182200,7485843615,2600,2600,2600,2600,0
|
|
20241121,182100,7485843615,2600,2600,2600,2600,0
|
|
20241121,182000,7485843615,2600,2600,2600,2600,0
|
|
20241121,181900,7485843615,2600,2600,2600,2600,0
|
|
20241121,181800,7485843615,2600,2600,2600,2600,0
|
|
20241121,181700,7485843615,2600,2600,2600,2600,0
|
|
20241121,181600,7485843615,2600,2600,2600,2600,0
|
|
20241121,181500,7485843615,2600,2600,2600,2600,12666
|
|
20241121,181400,7485843615,2600,2600,2600,2600,0
|
|
20241121,181300,7485843615,2600,2600,2600,2600,0
|
|
20241121,181200,7485843615,2600,2600,2600,2600,0
|
|
20241121,181100,7485843615,2600,2600,2600,2600,0
|
|
20241121,181000,7485843615,2600,2600,2600,2600,0
|
|
20241121,180900,7485843615,2600,2600,2600,2600,0
|
|
20241121,180800,7485843615,2600,2600,2600,2600,0
|
|
20241121,180700,7485843615,2600,2600,2600,2600,0
|
|
20241121,180600,7485843615,2600,2600,2600,2600,0
|
|
20241121,180500,7485843615,2600,2600,2600,2600,0
|
|
20241121,180400,7485843615,2600,2600,2600,2600,0
|
|
20241121,180300,7485843615,2600,2600,2600,2600,0
|
|
20241121,180200,7485843615,2600,2600,2600,2600,0
|
|
20241121,180100,7485843615,2600,2600,2600,2600,0
|
|
20241121,180000,7485843615,2600,2600,2600,2600,0
|
|
20241121,175900,7485843615,2600,2600,2600,2600,0
|
|
20241121,175800,7485843615,2600,2600,2600,2600,0
|
|
20241121,175700,7485843615,2600,2600,2600,2600,0
|
|
20241121,175600,7485843615,2600,2600,2600,2600,0
|
|
20241121,175500,7485843615,2600,2600,2600,2600,0
|
|
20241121,175400,7485843615,2600,2600,2600,2600,0
|
|
20241121,175300,7485843615,2600,2600,2600,2600,0
|
|
20241121,175200,7485843615,2600,2600,2600,2600,0
|
|
20241121,175100,7485843615,2600,2600,2600,2600,0
|
|
20241121,175000,7485843615,2600,2600,2600,2600,0
|
|
20241121,174900,7485843615,2600,2600,2600,2600,0
|
|
20241121,174800,7485843615,2600,2600,2600,2600,0
|
|
20241121,174700,7485843615,2600,2600,2600,2600,0
|
|
20241121,174600,7485843615,2600,2600,2600,2600,0
|
|
20241121,174500,7485843615,2600,2600,2600,2600,12666
|
|
20241121,174400,7485843615,2600,2600,2600,2600,0
|
|
20241121,174300,7485843615,2600,2600,2600,2600,0
|
|
20241121,174200,7485843615,2600,2600,2600,2600,0
|
|
20241121,174100,7485843615,2600,2600,2600,2600,0
|
|
20241121,174000,7485843615,2600,2600,2600,2600,0
|
|
20241121,173900,7485843615,2600,2600,2600,2600,0
|
|
20241121,173800,7485843615,2600,2600,2600,2600,0
|
|
20241121,173700,7485843615,2600,2600,2600,2600,0
|
|
20241121,173600,7485843615,2600,2600,2600,2600,0
|
|
20241121,173500,7485843615,2600,2600,2600,2600,0
|
|
20241121,173400,7485843615,2600,2600,2600,2600,0
|
|
20241121,173300,7485843615,2600,2600,2600,2600,0
|
|
20241121,173200,7485843615,2600,2600,2600,2600,0
|
|
20241121,173100,7485843615,2600,2600,2600,2600,0
|
|
20241121,173000,7485843615,2600,2600,2600,2600,0
|
|
20241121,172900,7485843615,2600,2600,2600,2600,0
|
|
20241121,172800,7485843615,2600,2600,2600,2600,0
|
|
20241121,172700,7485843615,2600,2600,2600,2600,0
|
|
20241121,172600,7485843615,2600,2600,2600,2600,0
|
|
20241121,172500,7485843615,2600,2600,2600,2600,0
|
|
20241121,172400,7485843615,2600,2600,2600,2600,0
|
|
20241121,172300,7485843615,2600,2600,2600,2600,0
|
|
20241121,172200,7485843615,2600,2600,2600,2600,0
|
|
20241121,172100,7485843615,2600,2600,2600,2600,0
|
|
20241121,172000,7485843615,2600,2600,2600,2600,0
|
|
20241121,171900,7485843615,2600,2600,2600,2600,0
|
|
20241121,171800,7485843615,2600,2600,2600,2600,0
|
|
20241121,171700,7485843615,2600,2600,2600,2600,0
|
|
20241121,171600,7485843615,2600,2600,2600,2600,0
|
|
20241121,171500,7485843615,2600,2600,2600,2600,12666
|
|
20241121,171400,7485843615,2600,2600,2600,2600,0
|
|
20241121,171300,7485843615,2600,2600,2600,2600,0
|
|
20241121,171200,7485843615,2600,2600,2600,2600,0
|
|
20241121,171100,7485843615,2600,2600,2600,2600,0
|
|
20241121,171000,7485843615,2600,2600,2600,2600,0
|
|
20241121,170900,7485843615,2600,2600,2600,2600,0
|
|
20241121,170800,7485843615,2600,2600,2600,2600,0
|
|
20241121,170700,7485843615,2600,2600,2600,2600,0
|
|
20241121,170600,7485843615,2600,2600,2600,2600,0
|
|
20241121,170500,7485843615,2600,2600,2600,2600,0
|
|
20241121,170400,7485843615,2600,2600,2600,2600,0
|
|
20241121,170300,7485843615,2600,2600,2600,2600,0
|
|
20241121,170200,7485843615,2600,2600,2600,2600,0
|
|
20241121,170100,7485843615,2600,2600,2600,2600,0
|
|
20241121,170000,7485843615,2600,2600,2600,2600,0
|
|
20241121,165900,7485843615,2600,2600,2600,2600,0
|
|
20241121,165800,7485843615,2600,2600,2600,2600,0
|
|
20241121,165700,7485843615,2600,2600,2600,2600,0
|
|
20241121,165600,7485843615,2600,2600,2600,2600,0
|
|
20241121,165500,7485843615,2600,2600,2600,2600,0
|
|
20241121,165400,7485843615,2600,2600,2600,2600,0
|
|
20241121,165300,7485843615,2600,2600,2600,2600,0
|
|
20241121,165200,7485843615,2600,2600,2600,2600,0
|
|
20241121,165100,7485843615,2600,2600,2600,2600,0
|
|
20241121,165000,7485843615,2600,2600,2600,2600,0
|
|
20241121,164900,7485843615,2600,2600,2600,2600,0
|
|
20241121,164800,7485843615,2600,2600,2600,2600,0
|
|
20241121,164700,7485843615,2600,2600,2600,2600,0
|
|
20241121,164600,7485843615,2600,2600,2600,2600,0
|
|
20241121,164500,7485843615,2600,2600,2600,2600,12666
|
|
20241121,164400,7485843615,2600,2600,2600,2600,0
|
|
20241121,164300,7485843615,2600,2600,2600,2600,0
|
|
20241121,164200,7485843615,2600,2600,2600,2600,0
|
|
20241121,164100,7485843615,2600,2600,2600,2600,0
|
|
20241121,164000,7485843615,2600,2600,2600,2600,0
|
|
20241121,163900,7485843615,2600,2600,2600,2600,0
|
|
20241121,163800,7485843615,2600,2600,2600,2600,0
|
|
20241121,163700,7485843615,2600,2600,2600,2600,0
|
|
20241121,163600,7485843615,2600,2600,2600,2600,0
|
|
20241121,163500,7485843615,2600,2600,2600,2600,0
|
|
20241121,163400,7485843615,2600,2600,2600,2600,0
|
|
20241121,163300,7485843615,2600,2600,2600,2600,0
|
|
20241121,163200,7485843615,2600,2600,2600,2600,0
|
|
20241121,163100,7485843615,2600,2600,2600,2600,0
|
|
20241121,163000,7485843615,2600,2600,2600,2600,0
|
|
20241121,162900,7485843615,2600,2600,2600,2600,0
|
|
20241121,162800,7485843615,2600,2600,2600,2600,0
|
|
20241121,162700,7485843615,2600,2600,2600,2600,0
|
|
20241121,162600,7485843615,2600,2600,2600,2600,0
|
|
20241121,162500,7485843615,2600,2600,2600,2600,0
|
|
20241121,162400,7485843615,2600,2600,2600,2600,0
|
|
20241121,162300,7485843615,2600,2600,2600,2600,0
|
|
20241121,162200,7485843615,2600,2600,2600,2600,0
|
|
20241121,162100,7485843615,2600,2600,2600,2600,0
|
|
20241121,162000,7485843615,2600,2600,2600,2600,0
|
|
20241121,161900,7485843615,2600,2600,2600,2600,0
|
|
20241121,161800,7485843615,2600,2600,2600,2600,0
|
|
20241121,161700,7485843615,2600,2600,2600,2600,0
|
|
20241121,161600,7485843615,2600,2600,2600,2600,0
|
|
20241121,161500,7485843615,2600,2600,2600,2600,12666
|
|
20241121,161400,7485843615,2600,2600,2600,2600,0
|
|
20241121,161300,7485843615,2600,2600,2600,2600,0
|
|
20241121,161200,7485843615,2600,2600,2600,2600,0
|
|
20241121,161100,7485843615,2600,2600,2600,2600,0
|
|
20241121,161000,7485843615,2600,2600,2600,2600,0
|
|
20241121,160900,7485843615,2600,2600,2600,2600,0
|
|
20241121,160800,7485843615,2600,2600,2600,2600,0
|
|
20241121,160700,7485843615,2600,2600,2600,2600,0
|
|
20241121,160600,7485843615,2600,2600,2600,2600,0
|
|
20241121,160500,7485843615,2600,2600,2600,2600,0
|
|
20241121,160400,7485843615,2600,2600,2600,2600,0
|
|
20241121,160300,7485843615,2600,2600,2600,2600,0
|
|
20241121,160200,7485843615,2600,2600,2600,2600,0
|
|
20241121,160100,7485843615,2600,2600,2600,2600,0
|
|
20241121,160000,7485843615,2600,2600,2600,2600,0
|
|
20241121,155900,7485843615,2600,2600,2600,2600,0
|
|
20241121,155800,7485843615,2600,2600,2600,2600,0
|
|
20241121,155700,7485843615,2600,2600,2600,2600,0
|
|
20241121,155600,7485843615,2600,2600,2600,2600,0
|
|
20241121,155500,7485843615,2600,2600,2600,2600,0
|
|
20241121,155400,7485843615,2600,2600,2600,2600,0
|
|
20241121,155300,7485843615,2600,2600,2600,2600,0
|
|
20241121,155200,7485843615,2600,2600,2600,2600,0
|
|
20241121,155100,7485843615,2600,2600,2600,2600,0
|
|
20241121,155000,7485843615,2600,2600,2600,2600,0
|
|
20241121,154900,7485843615,2600,2600,2600,2600,0
|
|
20241121,154800,7485843615,2600,2600,2600,2600,0
|
|
20241121,154700,7485843615,2600,2600,2600,2600,0
|
|
20241121,154600,7485843615,2600,2600,2600,2600,0
|
|
20241121,154500,7485843615,2600,2600,2600,2600,12666
|
|
20241121,154400,7485843615,2600,2600,2600,2600,0
|
|
20241121,154300,7485843615,2600,2600,2600,2600,0
|
|
20241121,154200,7485843615,2600,2600,2600,2600,0
|
|
20241121,154100,7485843615,2600,2600,2600,2600,0
|
|
20241121,154000,7485843615,2600,2600,2600,2600,0
|
|
20241121,153900,7485843615,2600,2600,2600,2600,0
|
|
20241121,153800,7485843615,2600,2600,2600,2600,0
|
|
20241121,153700,7485843615,2600,2600,2600,2600,0
|
|
20241121,153600,7485843615,2600,2600,2600,2600,0
|
|
20241121,153500,7485843615,2600,2600,2600,2600,0
|
|
20241121,153400,7485843615,2600,2600,2600,2600,0
|
|
20241121,153300,7485843615,2600,2600,2600,2600,0
|
|
20241121,153200,7485843615,2600,2600,2600,2600,0
|
|
20241121,153100,7485843615,2600,2600,2600,2600,0
|
|
20241121,153000,7485843615,2600,2600,2600,2600,12666
|
|
20241121,152900,7452912015,2615,2615,2615,2615,0
|
|
20241121,152800,7452912015,2615,2615,2615,2615,0
|
|
20241121,152700,7452912015,2615,2615,2615,2615,0
|
|
20241121,152600,7452912015,2615,2615,2615,2615,0
|
|
20241121,152500,7452912015,2615,2615,2615,2615,0
|
|
20241121,152400,7452912015,2615,2615,2615,2615,0
|
|
20241121,152300,7452912015,2615,2615,2615,2615,0
|
|
20241121,152200,7452912015,2615,2615,2615,2615,0
|
|
20241121,152100,7452912015,2615,2615,2615,2615,0
|
|
20241121,152000,7452912015,2615,2615,2615,2615,0
|
|
20241121,151900,7452912015,2615,2615,2615,2615,43
|
|
20241121,151800,7452799570,2615,2615,2640,2615,909
|
|
20241121,151700,7450422235,2630,2630,2630,2630,0
|
|
20241121,151600,7450422235,2630,2620,2630,2615,201
|
|
20241121,151500,7449896455,2635,2635,2635,2635,0
|
|
20241121,151400,7449896455,2635,2635,2635,2615,208
|
|
20241121,151300,7449351030,2630,2635,2640,2630,2831
|
|
20241121,151200,7441892555,2635,2635,2640,2635,154
|
|
20241121,151100,7441486580,2640,2640,2640,2635,100
|
|
20241121,151000,7441222595,2640,2640,2640,2635,683
|
|
20241121,150900,7439422115,2635,2640,2640,2635,494
|
|
20241121,150800,7438119960,2640,2635,2640,2635,1602
|
|
20241121,150700,7433898265,2630,2635,2635,2615,1662
|
|
20241121,150600,7429540380,2635,2635,2635,2635,594
|
|
20241121,150500,7427975190,2635,2625,2635,2625,3
|
|
20241121,150400,7427967295,2635,2625,2635,2625,102
|
|
20241121,150300,7427699515,2625,2620,2625,2620,7
|
|
20241121,150200,7427681160,2620,2625,2625,2615,655
|
|
20241121,150100,7425965035,2620,2620,2625,2615,2181
|
|
20241121,150000,7420249080,2620,2615,2620,2615,1648
|
|
20241121,145900,7415939555,2615,2615,2615,2615,1
|
|
20241121,145800,7415936940,2615,2615,2615,2610,161
|
|
20241121,145700,7415516425,2615,2600,2615,2600,2810
|
|
20241121,145600,7408175430,2600,2600,2610,2600,2448
|
|
20241121,145500,7401805630,2600,2605,2610,2600,1456
|
|
20241121,145400,7398016850,2605,2605,2605,2600,5683
|
|
20241121,145300,7383214100,2605,2615,2615,2605,339
|
|
20241121,145200,7382330735,2615,2610,2615,2605,515
|
|
20241121,145100,7380985415,2615,2610,2615,2605,1207
|
|
20241121,145000,7377835270,2605,2605,2610,2605,333
|
|
20241121,144900,7376967770,2605,2615,2620,2605,5965
|
|
20241121,144800,7361397655,2615,2610,2615,2610,2013
|
|
20241121,144700,7356138710,2610,2620,2620,2610,1200
|
|
20241121,144600,7353000185,2625,2625,2625,2625,2
|
|
20241121,144500,7352994935,2615,2615,2615,2615,31
|
|
20241121,144400,7352913870,2615,2620,2620,2615,745
|
|
20241121,144300,7350965195,2620,2620,2620,2620,84
|
|
20241121,144200,7350745115,2620,2615,2620,2615,53
|
|
20241121,144100,7350606350,2615,2620,2620,2615,100
|
|
20241121,144000,7350344750,2625,2625,2625,2625,0
|
|
20241121,143900,7350344750,2625,2625,2625,2625,1
|
|
20241121,143800,7350342125,2615,2615,2615,2615,132
|
|
20241121,143700,7349996945,2615,2625,2625,2615,217
|
|
20241121,143600,7349429480,2615,2610,2615,2610,60
|
|
20241121,143500,7349272680,2610,2615,2615,2610,2542
|
|
20241121,143400,7342626575,2615,2625,2625,2615,176
|
|
20241121,143300,7342166285,2625,2625,2625,2625,863
|
|
20241121,143200,7339900910,2630,2625,2630,2625,841
|
|
20241121,143100,7337690350,2625,2625,2625,2625,4
|
|
20241121,143000,7337679850,2640,2640,2640,2625,91
|
|
20241121,142900,7337440815,2625,2620,2640,2620,973
|
|
20241121,142800,7334891485,2620,2635,2635,2620,896
|
|
20241121,142700,7332543195,2635,2635,2635,2620,104
|
|
20241121,142600,7332269200,2615,2625,2625,2615,452
|
|
20241121,142500,7331085890,2625,2620,2625,2615,56
|
|
20241121,142400,7330939420,2615,2620,2620,2615,783
|
|
20241121,142300,7328887975,2615,2615,2620,2615,1587
|
|
20241121,142200,7324730625,2615,2615,2620,2615,7
|
|
20241121,142100,7324712305,2615,2620,2620,2610,3055
|
|
20241121,142000,7316723535,2615,2615,2620,2615,644
|
|
20241121,141900,7315038275,2620,2625,2625,2615,7051
|
|
20241121,141800,7296572045,2630,2620,2635,2620,15
|
|
20241121,141700,7296532600,2620,2635,2635,2620,664
|
|
20241121,141600,7294792805,2620,2620,2620,2620,74
|
|
20241121,141500,7294598925,2620,2615,2630,2615,334
|
|
20241121,141400,7293720855,2615,2615,2625,2615,174
|
|
20241121,141300,7293265445,2620,2630,2630,2615,841
|
|
20241121,141200,7291063610,2630,2630,2630,2620,244
|
|
20241121,141100,7290422000,2620,2625,2630,2620,369
|
|
20241121,141000,7289452915,2615,2620,2625,2615,345
|
|
20241121,140900,7288549130,2630,2630,2635,2620,1909
|
|
20241121,140800,7283544080,2630,2635,2635,2620,4780
|
|
20241121,140700,7270991060,2635,2640,2640,2630,3640
|
|
20241121,140600,7261397765,2640,2640,2655,2635,1100
|
|
20241121,140500,7258494180,2630,2645,2675,2630,4311
|
|
20241121,140400,7247105750,2645,2650,2655,2645,874
|
|
20241121,140300,7244789685,2650,2675,2675,2640,6511
|
|
20241121,140200,7227507155,2680,2690,2695,2675,3128
|
|
20241121,140100,7219117675,2690,2695,2700,2690,778
|
|
20241121,140000,7217021600,2700,2705,2705,2695,6492
|
|
20241121,135900,7199484165,2710,2710,2710,2705,627
|
|
20241121,135800,7197787495,2710,2710,2715,2710,590
|
|
20241121,135700,7196188580,2710,2715,2715,2710,111
|
|
20241121,135600,7195887220,2725,2715,2725,2710,225
|
|
20241121,135500,7195276445,2715,2710,2715,2710,460
|
|
20241121,135400,7194028485,2710,2710,2715,2710,54
|
|
20241121,135300,7193882130,2710,2710,2710,2710,76
|
|
20241121,135200,7193676170,2705,2710,2710,2705,3032
|
|
20241121,135100,7185466960,2715,2715,2715,2710,1177
|
|
20241121,135000,7182277270,2715,2725,2725,2710,2650
|
|
20241121,134900,7175075480,2720,2730,2730,2720,819
|
|
20241121,134800,7172844040,2730,2730,2735,2730,1037
|
|
20241121,134700,7170013015,2730,2730,2730,2730,1
|
|
20241121,134600,7170010285,2730,2735,2735,2730,191
|
|
20241121,134500,7169488100,2735,2730,2735,2730,212
|
|
20241121,134400,7168909325,2730,2730,2730,2730,825
|
|
20241121,134300,7166657075,2735,2730,2735,2730,330
|
|
20241121,134200,7165755770,2730,2730,2735,2730,5
|
|
20241121,134100,7165742105,2730,2730,2730,2730,117
|
|
20241121,134000,7165422695,2735,2735,2735,2735,238
|
|
20241121,133900,7164771765,2735,2735,2750,2735,150
|
|
20241121,133800,7164361470,2730,2730,2730,2730,500
|
|
20241121,133700,7162996470,2730,2730,2730,2730,455
|
|
20241121,133600,7161754320,2730,2730,2730,2730,77
|
|
20241121,133500,7161544110,2730,2730,2730,2730,223
|
|
20241121,133400,7160935320,2730,2730,2730,2730,1125
|
|
20241121,133300,7157864070,2735,2735,2735,2735,32
|
|
20241121,133200,7157776550,2735,2735,2735,2735,2
|
|
20241121,133100,7157771080,2730,2730,2735,2730,147
|
|
20241121,133000,7157369755,2735,2735,2735,2735,0
|
|
20241121,132900,7157369755,2735,2735,2735,2735,0
|
|
20241121,132800,7157369755,2735,2735,2735,2735,3
|
|
20241121,132700,7157361550,2730,2730,2730,2730,0
|
|
20241121,132600,7157361550,2730,2730,2730,2730,161
|
|
20241121,132500,7156922020,2730,2735,2735,2730,50
|
|
20241121,132400,7156785380,2730,2730,2735,2730,208
|
|
20241121,132300,7156217350,2730,2730,2730,2725,1709
|
|
20241121,132200,7151560220,2725,2730,2730,2725,3284
|
|
20241121,132100,7142603550,2735,2750,2750,2735,767
|
|
20241121,132000,7140503610,2740,2740,2740,2740,1
|
|
20241121,131900,7140500870,2740,2750,2750,2740,4
|
|
20241121,131800,7140489880,2740,2740,2740,2740,377
|
|
20241121,131700,7139456900,2740,2745,2750,2740,63
|
|
20241121,131600,7139283910,2745,2740,2745,2740,1009
|
|
20241121,131500,7136517890,2740,2740,2740,2740,1029
|
|
20241121,131400,7133698430,2745,2745,2745,2745,680
|
|
20241121,131300,7131831830,2745,2740,2745,2740,2161
|
|
20241121,131200,7125908810,2735,2735,2735,2735,101
|
|
20241121,131100,7125632575,2730,2730,2730,2730,400
|
|
20241121,131000,7124540575,2735,2735,2735,2735,510
|
|
20241121,130900,7123145725,2735,2735,2740,2735,177
|
|
20241121,130800,7122661615,2730,2730,2735,2730,3196
|
|
20241121,130700,7113927320,2730,2735,2735,2730,1953
|
|
20241121,130600,7108589805,2740,2735,2740,2735,1466
|
|
20241121,130500,7104580090,2740,2745,2745,2735,510
|
|
20241121,130400,7103182690,2740,2750,2750,2740,534
|
|
20241121,130300,7101719225,2745,2740,2750,2740,932
|
|
20241121,130200,7099162860,2740,2740,2740,2740,48
|
|
20241121,130100,7099031340,2730,2740,2745,2730,620
|
|
20241121,130000,7097337535,2735,2735,2740,2735,696
|
|
20241121,125900,7095433970,2730,2730,2730,2720,654
|
|
20241121,125800,7093648560,2730,2725,2730,2725,21
|
|
20241121,125700,7093591280,2720,2720,2730,2715,1085
|
|
20241121,125600,7090641360,2720,2725,2725,2720,1009
|
|
20241121,125500,7087891880,2715,2715,2715,2710,1620
|
|
20241121,125400,7083493585,2715,2715,2715,2710,1021
|
|
20241121,125300,7080721590,2710,2715,2715,2710,1591
|
|
20241121,125200,7076406700,2715,2720,2720,2715,3384
|
|
20241121,125100,7067217985,2720,2730,2730,2720,6557
|
|
20241121,125000,7049355015,2730,2730,2735,2730,1088
|
|
20241121,124900,7046384345,2730,2735,2740,2730,1316
|
|
20241121,124800,7042786090,2735,2740,2740,2735,1354
|
|
20241121,124700,7039078170,2740,2740,2740,2740,1871
|
|
20241121,124600,7033951630,2745,2745,2745,2740,1146
|
|
20241121,124500,7030806205,2750,2745,2750,2745,102
|
|
20241121,124400,7030525710,2745,2745,2745,2745,1374
|
|
20241121,124300,7026754080,2750,2755,2755,2750,677
|
|
20241121,124200,7024892290,2755,2750,2755,2750,28
|
|
20241121,124100,7024815285,2750,2755,2755,2750,25
|
|
20241121,124000,7024746520,2745,2745,2745,2745,685
|
|
20241121,123900,7022866195,2745,2745,2745,2745,0
|
|
20241121,123800,7022866195,2745,2745,2745,2745,547
|
|
20241121,123700,7021364680,2750,2750,2750,2750,10
|
|
20241121,123600,7021337180,2750,2745,2750,2745,49
|
|
20241121,123500,7021202455,2745,2750,2750,2745,351
|
|
20241121,123400,7020237310,2750,2755,2755,2750,1131
|
|
20241121,123300,7017126290,2755,2760,2760,2755,1519
|
|
20241121,123200,7012939605,2760,2760,2760,2760,0
|
|
20241121,123100,7012939605,2760,2760,2760,2760,55
|
|
20241121,123000,7012787805,2760,2760,2760,2760,1118
|
|
20241121,122900,7009702125,2760,2765,2765,2760,155
|
|
20241121,122800,7009273605,2765,2770,2770,2765,1880
|
|
20241121,122700,7004073320,2770,2765,2770,2765,114
|
|
20241121,122600,7003757610,2770,2770,2770,2770,1
|
|
20241121,122500,7003754840,2770,2765,2770,2760,900
|
|
20241121,122400,7001267050,2770,2760,2770,2760,980
|
|
20241121,122300,6998553740,2760,2770,2770,2760,1542
|
|
20241121,122200,6994290840,2770,2770,2770,2765,963
|
|
20241121,122100,6991624050,2770,2770,2770,2765,583
|
|
20241121,122000,6990010545,2770,2770,2770,2770,298
|
|
20241121,121900,6989185085,2770,2770,2775,2770,625
|
|
20241121,121800,6987453075,2765,2770,2770,2765,855
|
|
20241121,121700,6985085515,2765,2760,2770,2760,692
|
|
20241121,121600,6983172585,2760,2760,2760,2760,41
|
|
20241121,121500,6983059425,2760,2760,2760,2760,141
|
|
20241121,121400,6982670265,2755,2760,2760,2755,111
|
|
20241121,121300,6982364070,2760,2760,2760,2760,1466
|
|
20241121,121200,6978317910,2755,2755,2755,2755,401
|
|
20241121,121100,6977213155,2755,2755,2755,2755,480
|
|
20241121,121000,6975890755,2755,2765,2765,2755,5174
|
|
20241121,120900,6961618285,2755,2745,2755,2745,2108
|
|
20241121,120800,6955817085,2745,2735,2745,2735,1048
|
|
20241121,120700,6952950325,2735,2730,2735,2730,250
|
|
20241121,120600,6952266625,2730,2730,2730,2730,760
|
|
20241121,120500,6950191825,2730,2730,2730,2725,311
|
|
20241121,120400,6949342830,2725,2725,2725,2725,1
|
|
20241121,120300,6949340105,2730,2725,2730,2725,331
|
|
20241121,120200,6948437430,2725,2725,2725,2725,756
|
|
20241121,120100,6946377330,2725,2730,2730,2725,523
|
|
20241121,120000,6944949905,2730,2730,2730,2730,402
|
|
20241121,115900,6943852445,2735,2745,2745,2735,3862
|
|
20241121,115800,6933289805,2745,2745,2745,2745,0
|
|
20241121,115700,6933289805,2745,2740,2745,2740,1006
|
|
20241121,115600,6930533360,2740,2735,2740,2735,6
|
|
20241121,115500,6930516945,2735,2735,2735,2735,87
|
|
20241121,115400,6930279000,2735,2735,2735,2735,11
|
|
20241121,115300,6930248915,2735,2730,2735,2725,672
|
|
20241121,115200,6928416535,2725,2730,2730,2725,3
|
|
20241121,115100,6928408350,2725,2730,2730,2725,493
|
|
20241121,115000,6927064145,2730,2730,2730,2730,1254
|
|
20241121,114900,6923640725,2730,2745,2755,2730,5893
|
|
20241121,114800,6907494960,2745,2745,2770,2740,3321
|
|
20241121,114700,6898365550,2740,2730,2755,2730,1995
|
|
20241121,114600,6892895420,2725,2705,2725,2705,3239
|
|
20241121,114500,6884128015,2695,2695,2695,2695,0
|
|
20241121,114400,6884128015,2695,2695,2695,2695,0
|
|
20241121,114300,6884128015,2695,2715,2715,2695,9645
|
|
20241121,114200,6858058940,2710,2720,2720,2710,408
|
|
20241121,114100,6856952125,2715,2715,2715,2705,1541
|
|
20241121,114000,6852773575,2715,2725,2725,2705,3496
|
|
20241121,113900,6843282770,2725,2735,2735,2720,10482
|
|
20241121,113800,6814649350,2740,2745,2745,2735,2067
|
|
20241121,113700,6808983650,2755,2745,2755,2740,1594
|
|
20241121,113600,6804611875,2745,2755,2755,2745,4475
|
|
20241121,113500,6792311510,2755,2760,2760,2755,1237
|
|
20241121,113400,6788900390,2760,2760,2760,2760,5
|
|
20241121,113300,6788886590,2755,2755,2755,2755,664
|
|
20241121,113200,6787057270,2755,2755,2755,2755,260
|
|
20241121,113100,6786340970,2750,2750,2750,2750,322
|
|
20241121,113000,6785455470,2750,2755,2755,2750,345
|
|
20241121,112900,6784505045,2750,2745,2750,2745,982
|
|
20241121,112800,6781807045,2745,2755,2755,2745,3463
|
|
20241121,112700,6772285210,2755,2755,2775,2755,732
|
|
20241121,112600,6770265725,2755,2760,2760,2755,44
|
|
20241121,112500,6770144455,2760,2760,2760,2755,111
|
|
20241121,112400,6769838345,2760,2750,2760,2750,234
|
|
20241121,112300,6769192845,2745,2755,2770,2745,2271
|
|
20241121,112200,6762947730,2750,2745,2750,2745,493
|
|
20241121,112100,6761593685,2745,2750,2755,2745,3305
|
|
20241121,112000,6752514230,2755,2750,2755,2750,1218
|
|
20241121,111900,6749164350,2750,2770,2770,2750,1187
|
|
20241121,111800,6745890530,2765,2755,2765,2755,63
|
|
20241121,111700,6745716655,2755,2760,2765,2755,557
|
|
20241121,111600,6744179730,2760,2760,2770,2760,97
|
|
20241121,111500,6743911770,2760,2770,2775,2755,4684
|
|
20241121,111400,6730965835,2770,2775,2785,2770,792
|
|
20241121,111300,6728771055,2770,2780,2785,2770,4397
|
|
20241121,111200,6716541935,2780,2775,2785,2770,2887
|
|
20241121,111100,6708519040,2770,2775,2785,2770,1049
|
|
20241121,111000,6705608230,2790,2790,2795,2775,3171
|
|
20241121,110900,6696792470,2790,2790,2795,2780,1688
|
|
20241121,110800,6692085005,2780,2780,2800,2775,1654
|
|
20241121,110700,6687469585,2775,2770,2775,2765,2069
|
|
20241121,110600,6681741720,2765,2775,2775,2765,962
|
|
20241121,110500,6679077320,2775,2760,2775,2760,1252
|
|
20241121,110400,6675612235,2765,2755,2765,2750,790
|
|
20241121,110300,6673432430,2750,2750,2760,2745,148
|
|
20241121,110200,6673025435,2755,2750,2755,2745,1993
|
|
20241121,110100,6667546550,2750,2770,2770,2750,2418
|
|
20241121,110000,6660886070,2760,2770,2775,2755,1227
|
|
20241121,105900,6657492670,2775,2750,2775,2750,5745
|
|
20241121,105800,6641623510,2740,2745,2755,2740,3823
|
|
20241121,105700,6631121560,2750,2750,2755,2745,4825
|
|
20241121,105600,6617866910,2755,2755,2755,2750,4172
|
|
20241121,105500,6606388560,2755,2755,2765,2755,2911
|
|
20241121,105400,6598360395,2755,2760,2765,2755,3914
|
|
20241121,105300,6587563825,2765,2765,2770,2760,420
|
|
20241121,105200,6586404065,2770,2775,2775,2760,7373
|
|
20241121,105100,6566016450,2775,2770,2780,2760,3688
|
|
20241121,105000,6555821810,2775,2775,2800,2760,3253
|
|
20241121,104900,6546810205,2775,2785,2800,2775,4678
|
|
20241121,104800,6533804025,2785,2800,2800,2780,5141
|
|
20241121,104700,6519483205,2785,2780,2800,2780,2598
|
|
20241121,104600,6512245880,2785,2795,2795,2750,21022
|
|
20241121,104500,6454020775,2790,2800,2820,2790,8924
|
|
20241121,104400,6429058015,2805,2820,2820,2790,27412
|
|
20241121,104300,6352203600,2820,2850,2850,2820,27216
|
|
20241121,104200,6275065825,2850,2860,2870,2850,4695
|
|
20241121,104100,6261664975,2850,2860,2860,2850,608
|
|
20241121,104000,6259927145,2865,2845,2865,2845,1441
|
|
20241121,103900,6255821965,2850,2860,2860,2850,3555
|
|
20241121,103800,6245674220,2860,2865,2870,2860,4094
|
|
20241121,103700,6233941505,2865,2875,2875,2855,4676
|
|
20241121,103600,6220547745,2875,2870,2875,2865,7931
|
|
20241121,103500,6197762655,2870,2865,2870,2860,1811
|
|
20241121,103400,6192572460,2865,2855,2865,2850,787
|
|
20241121,103300,6190325725,2850,2855,2860,2850,125
|
|
20241121,103200,6189968375,2850,2850,2855,2850,684
|
|
20241121,103100,6188017290,2855,2850,2855,2850,3103
|
|
20241121,103000,6179171085,2855,2855,2855,2850,522
|
|
20241121,102900,6177680910,2850,2850,2860,2845,3941
|
|
20241121,102800,6166450550,2850,2860,2860,2850,4222
|
|
20241121,102700,6154412060,2860,2865,2865,2855,6499
|
|
20241121,102600,6135831975,2865,2865,2870,2865,1240
|
|
20241121,102500,6132279370,2870,2875,2875,2870,1024
|
|
20241121,102400,6129339820,2870,2860,2875,2860,2560
|
|
20241121,102300,6121995375,2855,2870,2875,2855,5470
|
|
20241121,102200,6106311580,2850,2850,2870,2850,4582
|
|
20241121,102100,6093201595,2845,2860,2860,2840,4900
|
|
20241121,102000,6079231675,2860,2880,2880,2850,22773
|
|
20241121,101900,6014028515,2875,2880,2890,2875,1347
|
|
20241121,101800,6010144560,2880,2880,2890,2880,1631
|
|
20241121,101700,6005446350,2880,2875,2890,2865,3855
|
|
20241121,101600,5994344805,2875,2870,2880,2860,6842
|
|
20241121,101500,5974741150,2860,2875,2880,2860,11120
|
|
20241121,101400,5942837630,2880,2890,2890,2875,5556
|
|
20241121,101300,5926822565,2890,2890,2895,2885,3396
|
|
20241121,101200,5917007310,2890,2900,2900,2885,860
|
|
20241121,101100,5914524425,2900,2895,2900,2880,2001
|
|
20241121,101000,5908743065,2890,2880,2895,2880,7794
|
|
20241121,100900,5886277965,2895,2910,2910,2870,30561
|
|
20241121,100800,5797931465,2915,2915,2920,2915,3370
|
|
20241121,100700,5788104590,2915,2935,2935,2915,4121
|
|
20241121,100600,5776064365,2920,2930,2950,2920,6323
|
|
20241121,100500,5757553455,2930,2920,2950,2920,2658
|
|
20241121,100400,5749745605,2920,2930,2945,2920,11738
|
|
20241121,100300,5715378780,2925,2925,2945,2915,10052
|
|
20241121,100200,5685967835,2925,2965,2965,2920,21520
|
|
20241121,100100,5622772675,2965,2970,2975,2960,7507
|
|
20241121,100000,5600486490,2970,2995,3005,2960,8391
|
|
20241121,095900,5575467775,3000,2970,3005,2955,17218
|
|
20241121,095800,5523924100,2970,2955,2970,2950,10622
|
|
20241121,095700,5492538790,2955,2990,2995,2950,21455
|
|
20241121,095600,5428784130,2990,2985,3000,2980,14887
|
|
20241121,095500,5384295770,2985,3000,3010,2985,18401
|
|
20241121,095400,5329255335,2995,3005,3025,2990,26203
|
|
20241121,095300,5250576370,3000,3050,3055,3000,31486
|
|
20241121,095200,5155201655,3050,3085,3090,3045,13068
|
|
20241121,095100,5115233165,3090,3105,3105,3085,11609
|
|
20241121,095000,5079245335,3105,3085,3120,3080,13115
|
|
20241121,094900,5038556150,3120,3070,3120,3060,13651
|
|
20241121,094800,4996409350,3055,3060,3120,3035,21597
|
|
20241121,094700,4930352250,3050,3125,3125,3035,50797
|
|
20241121,094600,4774523625,3115,3090,3150,3080,42465
|
|
20241121,094500,4641585945,3090,3140,3140,3065,30772
|
|
20241121,094400,4546165020,3135,3160,3165,3130,42472
|
|
20241121,094300,4412428705,3155,3160,3165,3135,50322
|
|
20241121,094200,4253724150,3160,3150,3165,3145,51868
|
|
20241121,094100,4089994170,3165,3175,3175,3135,48251
|
|
20241121,094000,3937544805,3175,3075,3175,3055,46918
|
|
20241121,093900,3790386770,3055,3145,3155,3000,51357
|
|
20241121,093800,3631606430,3140,3110,3170,3085,60889
|
|
20241121,093700,3440513750,3100,3185,3185,3005,92009
|
|
20241121,093600,3154780190,3185,3100,3200,3090,161596
|
|
20241121,093500,2645147900,3100,3050,3100,3045,82710
|
|
20241121,093400,2390580695,3045,3005,3065,2995,41259
|
|
20241121,093300,2265144390,2995,3005,3030,2995,19475
|
|
20241121,093200,2206560310,3020,3055,3065,2975,33236
|
|
20241121,093100,2106079500,3055,2850,3060,2850,64025
|
|
20241121,093000,1913913810,2845,2835,2845,2820,5675
|
|
20241121,092900,1897857895,2835,2860,2860,2830,8028
|
|
20241121,092800,1875062215,2880,2860,2880,2855,4134
|
|
20241121,092700,1863195120,2885,2885,2890,2860,5392
|
|
20241121,092600,1847712745,2890,2900,2900,2885,1637
|
|
20241121,092500,1842982670,2885,2890,2890,2880,1736
|
|
20241121,092400,1837975130,2885,2880,2910,2880,3988
|
|
20241121,092300,1826471125,2880,2915,2920,2880,4046
|
|
20241121,092200,1814732035,2915,2900,2935,2900,1410
|
|
20241121,092100,1810640750,2910,2930,2930,2880,11122
|
|
20241121,092000,1778246245,2930,2945,2945,2930,4049
|
|
20241121,091900,1766358180,2940,2950,2955,2930,4096
|
|
20241121,091800,1754297520,2950,2940,2960,2910,6940
|
|
20241121,091700,1733903290,2955,2945,2975,2925,19281
|
|
20241121,091600,1676761545,2945,2890,2950,2890,10400
|
|
20241121,091500,1646420275,2890,2855,2890,2845,6119
|
|
20241121,091400,1628924960,2860,2855,2935,2830,23034
|
|
20241121,091300,1563096010,2855,2885,2900,2830,21505
|
|
20241121,091200,1501422515,2900,2870,2935,2860,23704
|
|
20241121,091100,1433079120,2880,2975,2990,2865,32303
|
|
20241121,091000,1338667840,2990,3030,3045,2975,12376
|
|
20241121,090900,1301426295,3030,2995,3090,2990,46827
|
|
20241121,090800,1159054405,2990,2965,2990,2955,11234
|
|
20241121,090700,1125667120,2960,2995,2995,2960,19053
|
|
20241121,090600,1069022600,2990,3025,3030,2975,30919
|
|
20241121,090500,976549790,3030,3015,3100,3005,58068
|
|
20241121,090400,799255930,3035,3060,3150,2960,119962
|
|
20241121,090300,430625010,3080,2990,3150,2980,99693
|
|
20241121,090200,127139285,2960,2960,2960,2960,0
|
|
20241121,090100,127139285,2960,2750,2960,2750,37475
|
|
20241121,090000,19359000,2760,2695,2770,2695,7129
|