720 lines
36 KiB
CSV
720 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,205700,8659955490,3520,3520,3520,3520,18449
|
|
20241112,205600,8659955490,3520,3520,3520,3520,0
|
|
20241112,205500,8659955490,3520,3520,3520,3520,0
|
|
20241112,205400,8659955490,3520,3520,3520,3520,0
|
|
20241112,205300,8659955490,3520,3520,3520,3520,0
|
|
20241112,205200,8659955490,3520,3520,3520,3520,0
|
|
20241112,205100,8659955490,3520,3520,3520,3520,0
|
|
20241112,205000,8659955490,3520,3520,3520,3520,0
|
|
20241112,204900,8659955490,3520,3520,3520,3520,0
|
|
20241112,204800,8659955490,3520,3520,3520,3520,0
|
|
20241112,204700,8659955490,3520,3520,3520,3520,0
|
|
20241112,204600,8659955490,3520,3520,3520,3520,0
|
|
20241112,204500,8659955490,3520,3520,3520,3520,0
|
|
20241112,204400,8659955490,3520,3520,3520,3520,0
|
|
20241112,204300,8659955490,3520,3520,3520,3520,0
|
|
20241112,204200,8659955490,3520,3520,3520,3520,0
|
|
20241112,204100,8659955490,3520,3520,3520,3520,0
|
|
20241112,204000,8659955490,3520,3520,3520,3520,0
|
|
20241112,203900,8659955490,3520,3520,3520,3520,0
|
|
20241112,203800,8659955490,3520,3520,3520,3520,0
|
|
20241112,203700,8659955490,3520,3520,3520,3520,0
|
|
20241112,203600,8659955490,3520,3520,3520,3520,0
|
|
20241112,203500,8659955490,3520,3520,3520,3520,0
|
|
20241112,203400,8659955490,3520,3520,3520,3520,0
|
|
20241112,203300,8659955490,3520,3520,3520,3520,0
|
|
20241112,203200,8659955490,3520,3520,3520,3520,0
|
|
20241112,203100,8659955490,3520,3520,3520,3520,0
|
|
20241112,203000,8659955490,3520,3520,3520,3520,0
|
|
20241112,202900,8659955490,3520,3520,3520,3520,0
|
|
20241112,202800,8659955490,3520,3520,3520,3520,0
|
|
20241112,202700,8659955490,3520,3520,3520,3520,18449
|
|
20241112,202600,8659955490,3520,3520,3520,3520,0
|
|
20241112,202500,8659955490,3520,3520,3520,3520,0
|
|
20241112,202400,8659955490,3520,3520,3520,3520,0
|
|
20241112,202300,8659955490,3520,3520,3520,3520,0
|
|
20241112,202200,8659955490,3520,3520,3520,3520,0
|
|
20241112,202100,8659955490,3520,3520,3520,3520,0
|
|
20241112,202000,8659955490,3520,3520,3520,3520,0
|
|
20241112,201900,8659955490,3520,3520,3520,3520,0
|
|
20241112,201800,8659955490,3520,3520,3520,3520,0
|
|
20241112,201700,8659955490,3520,3520,3520,3520,0
|
|
20241112,201600,8659955490,3520,3520,3520,3520,0
|
|
20241112,201500,8659955490,3520,3520,3520,3520,0
|
|
20241112,201400,8659955490,3520,3520,3520,3520,0
|
|
20241112,201300,8659955490,3520,3520,3520,3520,0
|
|
20241112,201200,8659955490,3520,3520,3520,3520,0
|
|
20241112,201100,8659955490,3520,3520,3520,3520,0
|
|
20241112,201000,8659955490,3520,3520,3520,3520,0
|
|
20241112,200900,8659955490,3520,3520,3520,3520,0
|
|
20241112,200800,8659955490,3520,3520,3520,3520,0
|
|
20241112,200700,8659955490,3520,3520,3520,3520,0
|
|
20241112,200600,8659955490,3520,3520,3520,3520,0
|
|
20241112,200500,8659955490,3520,3520,3520,3520,0
|
|
20241112,200400,8659955490,3520,3520,3520,3520,0
|
|
20241112,200300,8659955490,3520,3520,3520,3520,0
|
|
20241112,200200,8659955490,3520,3520,3520,3520,0
|
|
20241112,200100,8659955490,3520,3520,3520,3520,0
|
|
20241112,200000,8659955490,3520,3520,3520,3520,0
|
|
20241112,195900,8659955490,3520,3520,3520,3520,0
|
|
20241112,195800,8659955490,3520,3520,3520,3520,0
|
|
20241112,195700,8659955490,3520,3520,3520,3520,18449
|
|
20241112,195600,8659955490,3520,3520,3520,3520,0
|
|
20241112,195500,8659955490,3520,3520,3520,3520,0
|
|
20241112,195400,8659955490,3520,3520,3520,3520,0
|
|
20241112,195300,8659955490,3520,3520,3520,3520,0
|
|
20241112,195200,8659955490,3520,3520,3520,3520,0
|
|
20241112,195100,8659955490,3520,3520,3520,3520,0
|
|
20241112,195000,8659955490,3520,3520,3520,3520,0
|
|
20241112,194900,8659955490,3520,3520,3520,3520,0
|
|
20241112,194800,8659955490,3520,3520,3520,3520,0
|
|
20241112,194700,8659955490,3520,3520,3520,3520,0
|
|
20241112,194600,8659955490,3520,3520,3520,3520,0
|
|
20241112,194500,8659955490,3520,3520,3520,3520,0
|
|
20241112,194400,8659955490,3520,3520,3520,3520,0
|
|
20241112,194300,8659955490,3520,3520,3520,3520,0
|
|
20241112,194200,8659955490,3520,3520,3520,3520,0
|
|
20241112,194100,8659955490,3520,3520,3520,3520,0
|
|
20241112,194000,8659955490,3520,3520,3520,3520,0
|
|
20241112,193900,8659955490,3520,3520,3520,3520,0
|
|
20241112,193800,8659955490,3520,3520,3520,3520,0
|
|
20241112,193700,8659955490,3520,3520,3520,3520,0
|
|
20241112,193600,8659955490,3520,3520,3520,3520,0
|
|
20241112,193500,8659955490,3520,3520,3520,3520,0
|
|
20241112,193400,8659955490,3520,3520,3520,3520,0
|
|
20241112,193300,8659955490,3520,3520,3520,3520,0
|
|
20241112,193200,8659955490,3520,3520,3520,3520,0
|
|
20241112,193100,8659955490,3520,3520,3520,3520,0
|
|
20241112,193000,8659955490,3520,3520,3520,3520,0
|
|
20241112,192900,8659955490,3520,3520,3520,3520,0
|
|
20241112,192800,8659955490,3520,3520,3520,3520,0
|
|
20241112,192700,8659955490,3520,3520,3520,3520,18449
|
|
20241112,192600,8659955490,3520,3520,3520,3520,0
|
|
20241112,192500,8659955490,3520,3520,3520,3520,0
|
|
20241112,192400,8659955490,3520,3520,3520,3520,0
|
|
20241112,192300,8659955490,3520,3520,3520,3520,0
|
|
20241112,192200,8659955490,3520,3520,3520,3520,0
|
|
20241112,192100,8659955490,3520,3520,3520,3520,0
|
|
20241112,192000,8659955490,3520,3520,3520,3520,0
|
|
20241112,191900,8659955490,3520,3520,3520,3520,0
|
|
20241112,191800,8659955490,3520,3520,3520,3520,0
|
|
20241112,191700,8659955490,3520,3520,3520,3520,0
|
|
20241112,191600,8659955490,3520,3520,3520,3520,0
|
|
20241112,191500,8659955490,3520,3520,3520,3520,0
|
|
20241112,191400,8659955490,3520,3520,3520,3520,0
|
|
20241112,191300,8659955490,3520,3520,3520,3520,0
|
|
20241112,191200,8659955490,3520,3520,3520,3520,0
|
|
20241112,191100,8659955490,3520,3520,3520,3520,0
|
|
20241112,191000,8659955490,3520,3520,3520,3520,0
|
|
20241112,190900,8659955490,3520,3520,3520,3520,0
|
|
20241112,190800,8659955490,3520,3520,3520,3520,0
|
|
20241112,190700,8659955490,3520,3520,3520,3520,0
|
|
20241112,190600,8659955490,3520,3520,3520,3520,0
|
|
20241112,190500,8659955490,3520,3520,3520,3520,0
|
|
20241112,190400,8659955490,3520,3520,3520,3520,0
|
|
20241112,190300,8659955490,3520,3520,3520,3520,0
|
|
20241112,190200,8659955490,3520,3520,3520,3520,0
|
|
20241112,190100,8659955490,3520,3520,3520,3520,0
|
|
20241112,190000,8659955490,3520,3520,3520,3520,0
|
|
20241112,185900,8659955490,3520,3520,3520,3520,0
|
|
20241112,185800,8659955490,3520,3520,3520,3520,0
|
|
20241112,185700,8659955490,3520,3520,3520,3520,18449
|
|
20241112,185600,8659955490,3520,3520,3520,3520,0
|
|
20241112,185500,8659955490,3520,3520,3520,3520,0
|
|
20241112,185400,8659955490,3520,3520,3520,3520,0
|
|
20241112,185300,8659955490,3520,3520,3520,3520,0
|
|
20241112,185200,8659955490,3520,3520,3520,3520,0
|
|
20241112,185100,8659955490,3520,3520,3520,3520,0
|
|
20241112,185000,8659955490,3520,3520,3520,3520,0
|
|
20241112,184900,8659955490,3520,3520,3520,3520,0
|
|
20241112,184800,8659955490,3520,3520,3520,3520,0
|
|
20241112,184700,8659955490,3520,3520,3520,3520,0
|
|
20241112,184600,8659955490,3520,3520,3520,3520,0
|
|
20241112,184500,8659955490,3520,3520,3520,3520,0
|
|
20241112,184400,8659955490,3520,3520,3520,3520,0
|
|
20241112,184300,8659955490,3520,3520,3520,3520,0
|
|
20241112,184200,8659955490,3520,3520,3520,3520,0
|
|
20241112,184100,8659955490,3520,3520,3520,3520,0
|
|
20241112,184000,8659955490,3520,3520,3520,3520,0
|
|
20241112,183900,8659955490,3520,3520,3520,3520,0
|
|
20241112,183800,8659955490,3520,3520,3520,3520,0
|
|
20241112,183700,8659955490,3520,3520,3520,3520,0
|
|
20241112,183600,8659955490,3520,3520,3520,3520,0
|
|
20241112,183500,8659955490,3520,3520,3520,3520,0
|
|
20241112,183400,8659955490,3520,3520,3520,3520,0
|
|
20241112,183300,8659955490,3520,3520,3520,3520,0
|
|
20241112,183200,8659955490,3520,3520,3520,3520,0
|
|
20241112,183100,8659955490,3520,3520,3520,3520,0
|
|
20241112,183000,8659955490,3520,3520,3520,3520,0
|
|
20241112,182900,8659955490,3520,3520,3520,3520,0
|
|
20241112,182800,8659955490,3520,3520,3520,3520,0
|
|
20241112,182700,8659955490,3520,3520,3520,3520,18449
|
|
20241112,182600,8659955490,3520,3520,3520,3520,0
|
|
20241112,182500,8659955490,3520,3520,3520,3520,0
|
|
20241112,182400,8659955490,3520,3520,3520,3520,0
|
|
20241112,182300,8659955490,3520,3520,3520,3520,0
|
|
20241112,182200,8659955490,3520,3520,3520,3520,0
|
|
20241112,182100,8659955490,3520,3520,3520,3520,0
|
|
20241112,182000,8659955490,3520,3520,3520,3520,0
|
|
20241112,181900,8659955490,3520,3520,3520,3520,0
|
|
20241112,181800,8659955490,3520,3520,3520,3520,0
|
|
20241112,181700,8659955490,3520,3520,3520,3520,0
|
|
20241112,181600,8659955490,3520,3520,3520,3520,0
|
|
20241112,181500,8659955490,3520,3520,3520,3520,0
|
|
20241112,181400,8659955490,3520,3520,3520,3520,0
|
|
20241112,181300,8659955490,3520,3520,3520,3520,0
|
|
20241112,181200,8659955490,3520,3520,3520,3520,0
|
|
20241112,181100,8659955490,3520,3520,3520,3520,0
|
|
20241112,181000,8659955490,3520,3520,3520,3520,0
|
|
20241112,180900,8659955490,3520,3520,3520,3520,0
|
|
20241112,180800,8659955490,3520,3520,3520,3520,0
|
|
20241112,180700,8659955490,3520,3520,3520,3520,0
|
|
20241112,180600,8659955490,3520,3520,3520,3520,0
|
|
20241112,180500,8659955490,3520,3520,3520,3520,0
|
|
20241112,180400,8659955490,3520,3520,3520,3520,0
|
|
20241112,180300,8659955490,3520,3520,3520,3520,0
|
|
20241112,180200,8659955490,3520,3520,3520,3520,0
|
|
20241112,180100,8659955490,3520,3520,3520,3520,0
|
|
20241112,180000,8659955490,3520,3520,3520,3520,0
|
|
20241112,175900,8659955490,3520,3520,3520,3520,0
|
|
20241112,175800,8659955490,3520,3520,3520,3520,0
|
|
20241112,175700,8659955490,3520,3520,3520,3520,18449
|
|
20241112,175600,8659955490,3520,3520,3520,3520,0
|
|
20241112,175500,8659955490,3520,3520,3520,3520,0
|
|
20241112,175400,8659955490,3520,3520,3520,3520,0
|
|
20241112,175300,8659955490,3520,3520,3520,3520,0
|
|
20241112,175200,8659955490,3520,3520,3520,3520,0
|
|
20241112,175100,8659955490,3520,3520,3520,3520,0
|
|
20241112,175000,8659955490,3520,3520,3520,3520,0
|
|
20241112,174900,8659955490,3520,3520,3520,3520,0
|
|
20241112,174800,8659955490,3520,3520,3520,3520,0
|
|
20241112,174700,8659955490,3520,3520,3520,3520,0
|
|
20241112,174600,8659955490,3520,3520,3520,3520,0
|
|
20241112,174500,8659955490,3520,3520,3520,3520,0
|
|
20241112,174400,8659955490,3520,3520,3520,3520,0
|
|
20241112,174300,8659955490,3520,3520,3520,3520,0
|
|
20241112,174200,8659955490,3520,3520,3520,3520,0
|
|
20241112,174100,8659955490,3520,3520,3520,3520,0
|
|
20241112,174000,8659955490,3520,3520,3520,3520,0
|
|
20241112,173900,8659955490,3520,3520,3520,3520,0
|
|
20241112,173800,8659955490,3520,3520,3520,3520,0
|
|
20241112,173700,8659955490,3520,3520,3520,3520,0
|
|
20241112,173600,8659955490,3520,3520,3520,3520,0
|
|
20241112,173500,8659955490,3520,3520,3520,3520,0
|
|
20241112,173400,8659955490,3520,3520,3520,3520,0
|
|
20241112,173300,8659955490,3520,3520,3520,3520,0
|
|
20241112,173200,8659955490,3520,3520,3520,3520,0
|
|
20241112,173100,8659955490,3520,3520,3520,3520,0
|
|
20241112,173000,8659955490,3520,3520,3520,3520,0
|
|
20241112,172900,8659955490,3520,3520,3520,3520,0
|
|
20241112,172800,8659955490,3520,3520,3520,3520,0
|
|
20241112,172700,8659955490,3520,3520,3520,3520,18449
|
|
20241112,172600,8659955490,3520,3520,3520,3520,0
|
|
20241112,172500,8659955490,3520,3520,3520,3520,0
|
|
20241112,172400,8659955490,3520,3520,3520,3520,0
|
|
20241112,172300,8659955490,3520,3520,3520,3520,0
|
|
20241112,172200,8659955490,3520,3520,3520,3520,0
|
|
20241112,172100,8659955490,3520,3520,3520,3520,0
|
|
20241112,172000,8659955490,3520,3520,3520,3520,0
|
|
20241112,171900,8659955490,3520,3520,3520,3520,0
|
|
20241112,171800,8659955490,3520,3520,3520,3520,0
|
|
20241112,171700,8659955490,3520,3520,3520,3520,0
|
|
20241112,171600,8659955490,3520,3520,3520,3520,0
|
|
20241112,171500,8659955490,3520,3520,3520,3520,0
|
|
20241112,171400,8659955490,3520,3520,3520,3520,0
|
|
20241112,171300,8659955490,3520,3520,3520,3520,0
|
|
20241112,171200,8659955490,3520,3520,3520,3520,0
|
|
20241112,171100,8659955490,3520,3520,3520,3520,0
|
|
20241112,171000,8659955490,3520,3520,3520,3520,0
|
|
20241112,170900,8659955490,3520,3520,3520,3520,0
|
|
20241112,170800,8659955490,3520,3520,3520,3520,0
|
|
20241112,170700,8659955490,3520,3520,3520,3520,0
|
|
20241112,170600,8659955490,3520,3520,3520,3520,0
|
|
20241112,170500,8659955490,3520,3520,3520,3520,0
|
|
20241112,170400,8659955490,3520,3520,3520,3520,0
|
|
20241112,170300,8659955490,3520,3520,3520,3520,0
|
|
20241112,170200,8659955490,3520,3520,3520,3520,0
|
|
20241112,170100,8659955490,3520,3520,3520,3520,0
|
|
20241112,170000,8659955490,3520,3520,3520,3520,0
|
|
20241112,165900,8659955490,3520,3520,3520,3520,0
|
|
20241112,165800,8659955490,3520,3520,3520,3520,0
|
|
20241112,165700,8659955490,3520,3520,3520,3520,18449
|
|
20241112,165600,8659955490,3520,3520,3520,3520,0
|
|
20241112,165500,8659955490,3520,3520,3520,3520,0
|
|
20241112,165400,8659955490,3520,3520,3520,3520,0
|
|
20241112,165300,8659955490,3520,3520,3520,3520,0
|
|
20241112,165200,8659955490,3520,3520,3520,3520,0
|
|
20241112,165100,8659955490,3520,3520,3520,3520,0
|
|
20241112,165000,8659955490,3520,3520,3520,3520,0
|
|
20241112,164900,8659955490,3520,3520,3520,3520,0
|
|
20241112,164800,8659955490,3520,3520,3520,3520,0
|
|
20241112,164700,8659955490,3520,3520,3520,3520,0
|
|
20241112,164600,8659955490,3520,3520,3520,3520,0
|
|
20241112,164500,8659955490,3520,3520,3520,3520,0
|
|
20241112,164400,8659955490,3520,3520,3520,3520,0
|
|
20241112,164300,8659955490,3520,3520,3520,3520,0
|
|
20241112,164200,8659955490,3520,3520,3520,3520,0
|
|
20241112,164100,8659955490,3520,3520,3520,3520,0
|
|
20241112,164000,8659955490,3520,3520,3520,3520,0
|
|
20241112,163900,8659955490,3520,3520,3520,3520,0
|
|
20241112,163800,8659955490,3520,3520,3520,3520,0
|
|
20241112,163700,8659955490,3520,3520,3520,3520,0
|
|
20241112,163600,8659955490,3520,3520,3520,3520,0
|
|
20241112,163500,8659955490,3520,3520,3520,3520,0
|
|
20241112,163400,8659955490,3520,3520,3520,3520,0
|
|
20241112,163300,8659955490,3520,3520,3520,3520,0
|
|
20241112,163200,8659955490,3520,3520,3520,3520,0
|
|
20241112,163100,8659955490,3520,3520,3520,3520,0
|
|
20241112,163000,8659955490,3520,3520,3520,3520,0
|
|
20241112,162900,8659955490,3520,3520,3520,3520,0
|
|
20241112,162800,8659955490,3520,3520,3520,3520,0
|
|
20241112,162700,8659955490,3520,3520,3520,3520,18449
|
|
20241112,162600,8659955490,3520,3520,3520,3520,0
|
|
20241112,162500,8659955490,3520,3520,3520,3520,0
|
|
20241112,162400,8659955490,3520,3520,3520,3520,0
|
|
20241112,162300,8659955490,3520,3520,3520,3520,0
|
|
20241112,162200,8659955490,3520,3520,3520,3520,0
|
|
20241112,162100,8659955490,3520,3520,3520,3520,0
|
|
20241112,162000,8659955490,3520,3520,3520,3520,0
|
|
20241112,161900,8659955490,3520,3520,3520,3520,0
|
|
20241112,161800,8659955490,3520,3520,3520,3520,0
|
|
20241112,161700,8659955490,3520,3520,3520,3520,0
|
|
20241112,161600,8659955490,3520,3520,3520,3520,0
|
|
20241112,161500,8659955490,3520,3520,3520,3520,0
|
|
20241112,161400,8659955490,3520,3520,3520,3520,0
|
|
20241112,161300,8659955490,3520,3520,3520,3520,0
|
|
20241112,161200,8659955490,3520,3520,3520,3520,0
|
|
20241112,161100,8659955490,3520,3520,3520,3520,0
|
|
20241112,161000,8659955490,3520,3520,3520,3520,0
|
|
20241112,160900,8659955490,3520,3520,3520,3520,0
|
|
20241112,160800,8659955490,3520,3520,3520,3520,0
|
|
20241112,160700,8659955490,3520,3520,3520,3520,0
|
|
20241112,160600,8659955490,3520,3520,3520,3520,0
|
|
20241112,160500,8659955490,3520,3520,3520,3520,0
|
|
20241112,160400,8659955490,3520,3520,3520,3520,0
|
|
20241112,160300,8659955490,3520,3520,3520,3520,0
|
|
20241112,160200,8659955490,3520,3520,3520,3520,0
|
|
20241112,160100,8659955490,3520,3520,3520,3520,0
|
|
20241112,160000,8659955490,3520,3520,3520,3520,0
|
|
20241112,155900,8659955490,3520,3520,3520,3520,0
|
|
20241112,155800,8659955490,3520,3520,3520,3520,0
|
|
20241112,155700,8659955490,3520,3520,3520,3520,18449
|
|
20241112,155600,8659955490,3520,3520,3520,3520,0
|
|
20241112,155500,8659955490,3520,3520,3520,3520,0
|
|
20241112,155400,8659955490,3520,3520,3520,3520,0
|
|
20241112,155300,8659955490,3520,3520,3520,3520,0
|
|
20241112,155200,8659955490,3520,3520,3520,3520,0
|
|
20241112,155100,8659955490,3520,3520,3520,3520,0
|
|
20241112,155000,8659955490,3520,3520,3520,3520,0
|
|
20241112,154900,8659955490,3520,3520,3520,3520,0
|
|
20241112,154800,8659955490,3520,3520,3520,3520,0
|
|
20241112,154700,8659955490,3520,3520,3520,3520,0
|
|
20241112,154600,8659955490,3520,3520,3520,3520,0
|
|
20241112,154500,8659955490,3520,3520,3520,3520,0
|
|
20241112,154400,8659955490,3520,3520,3520,3520,0
|
|
20241112,154300,8659955490,3520,3520,3520,3520,0
|
|
20241112,154200,8659955490,3520,3520,3520,3520,0
|
|
20241112,154100,8659955490,3520,3520,3520,3520,0
|
|
20241112,154000,8659955490,3520,3520,3520,3520,0
|
|
20241112,153900,8659955490,3520,3520,3520,3520,0
|
|
20241112,153800,8659955490,3520,3520,3520,3520,0
|
|
20241112,153700,8659955490,3520,3520,3520,3520,0
|
|
20241112,153600,8659955490,3520,3520,3520,3520,0
|
|
20241112,153500,8659955490,3520,3520,3520,3520,0
|
|
20241112,153400,8659955490,3520,3520,3520,3520,0
|
|
20241112,153300,8659955490,3520,3520,3520,3520,0
|
|
20241112,153200,8659955490,3520,3520,3520,3520,0
|
|
20241112,153100,8659955490,3520,3520,3520,3520,0
|
|
20241112,153000,8659955490,3520,3520,3520,3520,18449
|
|
20241112,152900,8595015010,3510,3510,3510,3510,0
|
|
20241112,152800,8595015010,3510,3510,3510,3510,0
|
|
20241112,152700,8595015010,3510,3510,3510,3510,0
|
|
20241112,152600,8595015010,3510,3510,3510,3510,0
|
|
20241112,152500,8595015010,3510,3510,3510,3510,0
|
|
20241112,152400,8595015010,3510,3510,3510,3510,0
|
|
20241112,152300,8595015010,3510,3510,3510,3510,0
|
|
20241112,152200,8595015010,3510,3510,3510,3510,0
|
|
20241112,152100,8595015010,3510,3510,3510,3510,0
|
|
20241112,152000,8595015010,3510,3510,3510,3510,0
|
|
20241112,151900,8595015010,3510,3515,3515,3505,6271
|
|
20241112,151800,8573006320,3520,3510,3520,3510,447
|
|
20241112,151700,8571434400,3520,3505,3520,3505,2386
|
|
20241112,151600,8563067850,3505,3505,3505,3500,1273
|
|
20241112,151500,8558606485,3500,3525,3525,3500,4569
|
|
20241112,151400,8542574065,3525,3515,3525,3515,3480
|
|
20241112,151300,8530328910,3520,3515,3520,3515,1060
|
|
20241112,151200,8526602505,3520,3520,3520,3515,1527
|
|
20241112,151100,8521229915,3515,3510,3520,3500,3222
|
|
20241112,151000,8509937305,3510,3520,3520,3505,4061
|
|
20241112,150900,8495677205,3520,3505,3520,3505,916
|
|
20241112,150800,8492461985,3505,3515,3515,3505,663
|
|
20241112,150700,8490135335,3510,3500,3510,3500,2275
|
|
20241112,150600,8482154405,3505,3505,3505,3500,506
|
|
20241112,150500,8480380925,3505,3500,3505,3495,1970
|
|
20241112,150400,8473481210,3505,3495,3510,3495,554
|
|
20241112,150300,8471540970,3495,3500,3500,3480,902
|
|
20241112,150200,8468392040,3490,3490,3490,3475,8297
|
|
20241112,150100,8439460010,3490,3490,3490,3465,2003
|
|
20241112,150000,8432506240,3475,3490,3490,3475,2105
|
|
20241112,145900,8425170685,3480,3485,3505,3480,4503
|
|
20241112,145800,8409437375,3485,3490,3490,3480,8451
|
|
20241112,145700,8379990960,3490,3495,3500,3490,6570
|
|
20241112,145600,8357057260,3500,3520,3520,3490,2095
|
|
20241112,145500,8349725635,3495,3500,3520,3495,2470
|
|
20241112,145400,8341082420,3500,3495,3500,3490,4627
|
|
20241112,145300,8324903230,3495,3515,3515,3495,10578
|
|
20241112,145200,8287841520,3520,3530,3535,3515,5355
|
|
20241112,145100,8269000645,3530,3530,3535,3530,3231
|
|
20241112,145000,8257595160,3520,3530,3535,3520,5105
|
|
20241112,144900,8239589670,3535,3540,3540,3520,2317
|
|
20241112,144800,8231419680,3540,3535,3540,3530,1177
|
|
20241112,144700,8227254060,3530,3535,3535,3520,2608
|
|
20241112,144600,8218052960,3525,3540,3540,3525,1808
|
|
20241112,144500,8211673325,3540,3530,3540,3525,727
|
|
20241112,144400,8209105105,3530,3535,3540,3530,3107
|
|
20241112,144300,8198119895,3540,3535,3540,3535,2129
|
|
20241112,144200,8190586190,3530,3530,3530,3520,1590
|
|
20241112,144100,8184983515,3515,3520,3530,3515,516
|
|
20241112,144000,8183168690,3525,3510,3530,3510,549
|
|
20241112,143900,8181232640,3515,3515,3515,3510,626
|
|
20241112,143800,8179032585,3515,3535,3540,3505,2008
|
|
20241112,143700,8171960110,3515,3540,3540,3515,889
|
|
20241112,143600,8168828070,3540,3510,3540,3505,3373
|
|
20241112,143500,8156920150,3530,3500,3530,3495,1757
|
|
20241112,143400,8150743260,3520,3495,3520,3485,2873
|
|
20241112,143300,8140702490,3495,3520,3520,3490,5589
|
|
20241112,143200,8121150745,3500,3490,3515,3475,3742
|
|
20241112,143100,8108056985,3475,3490,3490,3475,1128
|
|
20241112,143000,8104129700,3495,3485,3505,3485,1307
|
|
20241112,142900,8099562255,3505,3465,3505,3455,7804
|
|
20241112,142800,8072429245,3465,3475,3475,3460,1269
|
|
20241112,142700,8068028195,3475,3480,3485,3450,3634
|
|
20241112,142600,8055439320,3485,3490,3505,3465,16228
|
|
20241112,142500,7998960335,3505,3505,3505,3495,1422
|
|
20241112,142400,7993990425,3495,3495,3505,3495,3084
|
|
20241112,142300,7983201470,3495,3525,3530,3495,25325
|
|
20241112,142200,7894412010,3525,3540,3550,3525,2671
|
|
20241112,142100,7884972060,3555,3535,3560,3535,1201
|
|
20241112,142000,7880718820,3540,3555,3565,3540,2780
|
|
20241112,141900,7870863205,3565,3555,3565,3550,813
|
|
20241112,141800,7867972190,3555,3545,3555,3545,420
|
|
20241112,141700,7866481155,3555,3545,3555,3540,83
|
|
20241112,141600,7866187125,3550,3550,3555,3550,1544
|
|
20241112,141500,7860703950,3555,3560,3565,3555,1213
|
|
20241112,141400,7856388055,3565,3560,3565,3560,1288
|
|
20241112,141300,7851800620,3560,3575,3575,3555,834
|
|
20241112,141200,7848830020,3565,3560,3575,3550,3627
|
|
20241112,141100,7835907475,3560,3555,3560,3550,1937
|
|
20241112,141000,7829018255,3555,3540,3555,3540,3142
|
|
20241112,140900,7817887100,3550,3550,3550,3535,682
|
|
20241112,140800,7815474380,3540,3540,3540,3540,1406
|
|
20241112,140700,7810497140,3530,3535,3540,3530,508
|
|
20241112,140600,7808702195,3540,3560,3560,3535,1490
|
|
20241112,140500,7803418140,3545,3550,3555,3545,1439
|
|
20241112,140400,7798305235,3550,3540,3550,3540,3555
|
|
20241112,140300,7785706080,3540,3540,3540,3540,1700
|
|
20241112,140200,7779688080,3535,3520,3535,3520,551
|
|
20241112,140100,7777740640,3520,3550,3550,3520,1818
|
|
20241112,140000,7771336675,3535,3540,3540,3530,18310
|
|
20241112,135900,7706583015,3555,3550,3555,3545,1082
|
|
20241112,135800,7702743200,3545,3560,3565,3540,2193
|
|
20241112,135700,7694960765,3560,3560,3560,3560,494
|
|
20241112,135600,7693202125,3560,3565,3565,3555,1037
|
|
20241112,135500,7689511000,3565,3555,3565,3555,465
|
|
20241112,135400,7687856180,3555,3550,3560,3550,815
|
|
20241112,135300,7684959855,3550,3540,3560,3540,364
|
|
20241112,135200,7683667855,3560,3545,3565,3545,1673
|
|
20241112,135100,7677728410,3565,3550,3565,3545,689
|
|
20241112,135000,7675278965,3550,3550,3560,3550,761
|
|
20241112,134900,7672576665,3550,3570,3570,3550,7831
|
|
20241112,134800,7644770290,3550,3565,3575,3550,5156
|
|
20241112,134700,7626423480,3570,3575,3575,3570,404
|
|
20241112,134600,7624979745,3575,3585,3585,3575,6249
|
|
20241112,134500,7602587140,3585,3560,3585,3560,368
|
|
20241112,134400,7601275705,3565,3590,3590,3565,3379
|
|
20241112,134300,7589213525,3590,3595,3595,3570,396
|
|
20241112,134200,7587797925,3580,3575,3595,3575,1610
|
|
20241112,134100,7582032735,3575,3595,3595,3575,1349
|
|
20241112,134000,7577200690,3595,3595,3595,3595,213
|
|
20241112,133900,7576434955,3600,3595,3600,3550,6214
|
|
20241112,133800,7554270380,3585,3590,3600,3585,5300
|
|
20241112,133700,7535257715,3590,3575,3590,3570,7629
|
|
20241112,133600,7507951860,3575,3575,3575,3570,2747
|
|
20241112,133500,7498133895,3570,3570,3575,3570,105
|
|
20241112,133400,7497759030,3570,3570,3570,3570,2323
|
|
20241112,133300,7489465920,3570,3560,3570,3555,426
|
|
20241112,133200,7487950960,3560,3550,3560,3550,7705
|
|
20241112,133100,7460591940,3550,3550,3560,3550,3885
|
|
20241112,133000,7446792005,3560,3565,3570,3560,2863
|
|
20241112,132900,7436585290,3565,3545,3565,3545,4153
|
|
20241112,132800,7421828650,3545,3550,3550,3535,1845
|
|
20241112,132700,7415292665,3545,3560,3560,3545,2439
|
|
20241112,132600,7406632790,3555,3560,3565,3555,509
|
|
20241112,132500,7404820820,3560,3545,3560,3540,6208
|
|
20241112,132400,7382841005,3545,3550,3555,3545,3276
|
|
20241112,132300,7371225465,3555,3555,3555,3550,2185
|
|
20241112,132200,7363461120,3555,3560,3560,3550,1167
|
|
20241112,132100,7359312675,3550,3560,3560,3550,1035
|
|
20241112,132000,7355632730,3560,3560,3560,3555,1102
|
|
20241112,131900,7351710595,3555,3565,3565,3550,2825
|
|
20241112,131800,7341670830,3560,3565,3565,3555,526
|
|
20241112,131700,7339798350,3555,3565,3565,3555,2102
|
|
20241112,131600,7332325540,3565,3560,3570,3540,10708
|
|
20241112,131500,7294343755,3565,3570,3575,3560,3192
|
|
20241112,131400,7282950690,3570,3575,3580,3570,1315
|
|
20241112,131300,7278249950,3575,3570,3580,3570,870
|
|
20241112,131200,7275141735,3570,3565,3570,3555,1992
|
|
20241112,131100,7268053080,3570,3585,3585,3570,1148
|
|
20241112,131000,7263947720,3585,3575,3585,3560,2460
|
|
20241112,130900,7255153790,3565,3570,3580,3565,671
|
|
20241112,130800,7252759450,3570,3585,3585,3570,750
|
|
20241112,130700,7250080270,3565,3580,3585,3555,2078
|
|
20241112,130600,7242659300,3590,3580,3595,3570,795
|
|
20241112,130500,7239820140,3570,3605,3605,3570,7489
|
|
20241112,130400,7212971975,3600,3610,3610,3600,471
|
|
20241112,130300,7211274715,3600,3605,3605,3600,2649
|
|
20241112,130200,7201733335,3605,3600,3605,3590,2107
|
|
20241112,130100,7194147815,3600,3585,3600,3585,983
|
|
20241112,130000,7190613900,3595,3595,3595,3585,2303
|
|
20241112,125900,7182351780,3600,3595,3600,3595,1187
|
|
20241112,125800,7178083745,3595,3595,3600,3595,1637
|
|
20241112,125700,7172198580,3595,3595,3600,3595,3612
|
|
20241112,125600,7159210760,3595,3570,3595,3570,6085
|
|
20241112,125500,7137374085,3560,3570,3570,3560,519
|
|
20241112,125400,7135521930,3570,3570,3580,3570,852
|
|
20241112,125300,7132476380,3580,3570,3580,3570,382
|
|
20241112,125200,7131112630,3585,3550,3585,3550,2973
|
|
20241112,125100,7120485935,3570,3550,3570,3545,7145
|
|
20241112,125000,7095124230,3575,3555,3580,3545,11987
|
|
20241112,124900,7052606605,3560,3565,3570,3560,2312
|
|
20241112,124800,7044367610,3565,3580,3580,3565,5669
|
|
20241112,124700,7024089845,3595,3580,3595,3580,1292
|
|
20241112,124600,7019460615,3595,3585,3595,3585,1276
|
|
20241112,124500,7014882635,3585,3585,3590,3585,1104
|
|
20241112,124400,7010922895,3595,3585,3595,3580,422
|
|
20241112,124300,7009409630,3585,3580,3600,3580,835
|
|
20241112,124200,7006415555,3570,3595,3595,3570,3783
|
|
20241112,124100,6992872845,3595,3595,3595,3575,1234
|
|
20241112,124000,6988452245,3585,3605,3605,3585,1612
|
|
20241112,123900,6982662285,3595,3590,3600,3590,1934
|
|
20241112,123800,6975706505,3585,3590,3590,3585,1572
|
|
20241112,123700,6970068125,3595,3595,3600,3595,2358
|
|
20241112,123600,6961586930,3600,3595,3600,3590,4946
|
|
20241112,123500,6943795760,3595,3570,3595,3570,410
|
|
20241112,123400,6942322685,3575,3605,3605,3575,9779
|
|
20241112,123300,6907302885,3585,3595,3605,3585,3994
|
|
20241112,123200,6892968550,3595,3610,3635,3590,4676
|
|
20241112,123100,6876144185,3595,3610,3615,3595,2386
|
|
20241112,123000,6867542455,3610,3620,3635,3610,2761
|
|
20241112,122900,6857551210,3620,3640,3640,3620,1905
|
|
20241112,122800,6850645670,3640,3635,3640,3635,2724
|
|
20241112,122700,6840736655,3635,3625,3635,3625,1341
|
|
20241112,122600,6835874000,3625,3595,3625,3595,2767
|
|
20241112,122500,6825892475,3595,3575,3595,3565,6203
|
|
20241112,122400,6803684410,3580,3580,3590,3565,4917
|
|
20241112,122300,6786098160,3590,3580,3600,3580,7838
|
|
20241112,122200,6757997775,3580,3595,3600,3580,4603
|
|
20241112,122100,6741480970,3595,3590,3605,3590,3264
|
|
20241112,122000,6729759100,3590,3590,3595,3585,2602
|
|
20241112,121900,6720419790,3590,3610,3610,3590,1696
|
|
20241112,121800,6714317430,3600,3630,3640,3600,11266
|
|
20241112,121700,6673677535,3640,3620,3640,3620,2161
|
|
20241112,121600,6665840105,3615,3630,3650,3615,951
|
|
20241112,121500,6662390415,3635,3645,3645,3635,1522
|
|
20241112,121400,6656849775,3650,3665,3665,3640,1387
|
|
20241112,121300,6651785430,3650,3665,3680,3650,7279
|
|
20241112,121200,6625072310,3665,3635,3665,3620,10136
|
|
20241112,121100,6588189125,3625,3625,3645,3625,2609
|
|
20241112,121000,6578689045,3625,3630,3645,3620,4412
|
|
20241112,120900,6562666055,3645,3625,3650,3580,9319
|
|
20241112,120800,6529049230,3625,3645,3650,3620,3880
|
|
20241112,120700,6514967560,3650,3630,3655,3630,1218
|
|
20241112,120600,6510531915,3630,3670,3670,3630,5819
|
|
20241112,120500,6489346505,3670,3665,3670,3645,5141
|
|
20241112,120400,6470537335,3670,3675,3675,3640,7471
|
|
20241112,120300,6443231135,3675,3680,3680,3650,6491
|
|
20241112,120200,6419423305,3680,3680,3680,3665,7053
|
|
20241112,120100,6393489255,3665,3675,3685,3655,7867
|
|
20241112,120000,6364574590,3675,3650,3675,3635,18505
|
|
20241112,115900,6296853115,3650,3640,3650,3640,1844
|
|
20241112,115800,6290124405,3640,3645,3650,3620,3465
|
|
20241112,115700,6277491980,3645,3640,3645,3615,4555
|
|
20241112,115600,6260917225,3640,3630,3640,3610,2986
|
|
20241112,115500,6250070835,3635,3595,3635,3585,13988
|
|
20241112,115400,6199537595,3600,3595,3600,3580,1657
|
|
20241112,115300,6193589365,3595,3640,3640,3595,12737
|
|
20241112,115200,6147510015,3640,3635,3645,3620,2289
|
|
20241112,115100,6139182375,3635,3630,3640,3630,3586
|
|
20241112,115000,6126144830,3625,3630,3630,3620,6224
|
|
20241112,114900,6103595880,3630,3625,3640,3625,16779
|
|
20241112,114800,6042726200,3625,3600,3625,3600,8830
|
|
20241112,114700,6010835475,3600,3570,3600,3560,25630
|
|
20241112,114600,5919023240,3565,3580,3580,3555,1755
|
|
20241112,114500,5912758365,3555,3560,3575,3545,8381
|
|
20241112,114400,5882930555,3565,3565,3565,3550,9487
|
|
20241112,114300,5849234285,3555,3570,3575,3550,2769
|
|
20241112,114200,5839386585,3575,3575,3580,3555,10451
|
|
20241112,114100,5802207035,3575,3580,3580,3570,3785
|
|
20241112,114000,5788676140,3570,3590,3590,3570,2761
|
|
20241112,113900,5778797485,3595,3585,3595,3585,1738
|
|
20241112,113800,5772560800,3575,3565,3585,3565,9411
|
|
20241112,113700,5739003520,3565,3560,3570,3555,6805
|
|
20241112,113600,5714766590,3560,3580,3595,3560,7391
|
|
20241112,113500,5688371925,3595,3605,3605,3575,13797
|
|
20241112,113400,5638758540,3605,3600,3605,3595,6064
|
|
20241112,113300,5616936895,3595,3595,3600,3595,6579
|
|
20241112,113200,5593271620,3595,3595,3600,3590,2971
|
|
20241112,113100,5582587315,3595,3595,3600,3590,2079
|
|
20241112,113000,5575107110,3590,3595,3600,3590,3261
|
|
20241112,112900,5563375980,3595,3590,3595,3590,4240
|
|
20241112,112800,5548140810,3595,3575,3595,3575,6764
|
|
20241112,112700,5523897935,3560,3565,3575,3555,3367
|
|
20241112,112600,5511878460,3575,3570,3575,3560,4728
|
|
20241112,112500,5494998770,3575,3555,3580,3555,1460
|
|
20241112,112400,5489778780,3575,3550,3575,3550,1503
|
|
20241112,112300,5484424280,3550,3570,3575,3540,4112
|
|
20241112,112200,5469762115,3575,3550,3575,3545,2369
|
|
20241112,112100,5461344730,3570,3565,3570,3545,2215
|
|
20241112,112000,5453461410,3575,3580,3580,3570,2168
|
|
20241112,111900,5445705675,3580,3565,3580,3565,2732
|
|
20241112,111800,5435944160,3565,3555,3565,3550,951
|
|
20241112,111700,5432561745,3555,3560,3560,3545,2161
|
|
20241112,111600,5424893890,3545,3555,3560,3545,1561
|
|
20241112,111500,5419352215,3545,3545,3570,3540,465
|
|
20241112,111400,5417699340,3550,3570,3575,3550,1954
|
|
20241112,111300,5410733265,3570,3555,3570,3555,9238
|
|
20241112,111200,5377775040,3555,3565,3565,3525,3056
|
|
20241112,111100,5366954185,3565,3520,3580,3520,8315
|
|
20241112,111000,5337349705,3510,3530,3530,3505,24959
|
|
20241112,110900,5249459055,3530,3575,3575,3530,3840
|
|
20241112,110800,5235854875,3575,3560,3575,3545,4734
|
|
20241112,110700,5218988875,3555,3540,3555,3520,16103
|
|
20241112,110600,5162134500,3525,3555,3570,3520,30520
|
|
20241112,110500,5053820955,3555,3600,3610,3550,9825
|
|
20241112,110400,5018723830,3590,3590,3605,3575,9488
|
|
20241112,110300,4984559960,3585,3590,3605,3555,7392
|
|
20241112,110200,4958118365,3580,3595,3610,3575,23354
|
|
20241112,110100,4874276165,3595,3595,3615,3585,17020
|
|
20241112,110000,4812981630,3605,3580,3635,3580,32572
|
|
20241112,105900,4695467405,3585,3630,3690,3525,132924
|
|
20241112,105800,4214554335,3615,3615,3615,3615,0
|
|
20241112,105700,4214554335,3615,3615,3615,3615,0
|
|
20241112,105600,4214554335,3615,3595,3615,3590,26401
|
|
20241112,105500,4119434670,3595,3570,3600,3565,24246
|
|
20241112,105400,4032540810,3570,3545,3570,3540,6372
|
|
20241112,105300,4009902605,3555,3555,3555,3525,29170
|
|
20241112,105200,3906679235,3545,3570,3570,3545,4254
|
|
20241112,105100,3891552515,3565,3555,3570,3555,4190
|
|
20241112,105000,3876624215,3555,3570,3570,3540,16371
|
|
20241112,104900,3818457420,3575,3580,3585,3550,29677
|
|
20241112,104800,3712348560,3580,3550,3580,3550,21755
|
|
20241112,104700,3634676845,3550,3515,3580,3515,35690
|
|
20241112,104600,3508102635,3515,3505,3525,3505,5857
|
|
20241112,104500,3487504850,3505,3510,3525,3505,12018
|
|
20241112,104400,3445285165,3510,3500,3525,3500,14681
|
|
20241112,104300,3393784745,3500,3495,3500,3475,12141
|
|
20241112,104200,3351378275,3495,3475,3495,3475,13568
|
|
20241112,104100,3304146965,3475,3450,3475,3450,19636
|
|
20241112,104000,3236113825,3445,3450,3450,3430,456
|
|
20241112,103900,3234541970,3440,3445,3455,3440,1965
|
|
20241112,103800,3227780845,3445,3455,3455,3440,2215
|
|
20241112,103700,3220135930,3455,3465,3465,3445,3501
|
|
20241112,103600,3208040775,3460,3450,3460,3450,5248
|
|
20241112,103500,3189897170,3455,3445,3455,3440,3845
|
|
20241112,103400,3176626780,3440,3440,3440,3440,776
|
|
20241112,103300,3173957340,3430,3425,3430,3420,10375
|
|
20241112,103200,3138442930,3425,3430,3430,3420,835
|
|
20241112,103100,3135582750,3430,3425,3430,3425,1207
|
|
20241112,103000,3131447595,3430,3430,3430,3425,784
|
|
20241112,102900,3128758605,3430,3425,3435,3420,10825
|
|
20241112,102800,3091704950,3420,3400,3420,3400,2802
|
|
20241112,102700,3082128675,3400,3400,3400,3395,6390
|
|
20241112,102600,3060422320,3400,3420,3420,3390,6405
|
|
20241112,102500,3038624905,3420,3420,3420,3400,2527
|
|
20241112,102400,3029990850,3425,3415,3445,3410,13409
|
|
20241112,102300,2984086915,3420,3450,3450,3420,6909
|
|
20241112,102200,2960368945,3450,3440,3455,3435,17681
|
|
20241112,102100,2899383615,3440,3440,3445,3425,9732
|
|
20241112,102000,2865885665,3440,3430,3440,3425,15340
|
|
20241112,101900,2813183455,3430,3425,3430,3420,1292
|
|
20241112,101800,2808755005,3420,3420,3430,3415,6074
|
|
20241112,101700,2787982400,3415,3420,3420,3415,961
|
|
20241112,101600,2784698765,3420,3415,3430,3395,6421
|
|
20241112,101500,2762749540,3390,3430,3430,3390,12975
|
|
20241112,101400,2718467770,3430,3430,3435,3420,1835
|
|
20241112,101300,2712177695,3430,3435,3440,3430,7876
|
|
20241112,101200,2685090260,3435,3395,3440,3395,32228
|
|
20241112,101100,2574817350,3400,3405,3405,3395,141
|
|
20241112,101000,2574338605,3395,3405,3410,3390,4069
|
|
20241112,100900,2560519615,3390,3395,3405,3390,8288
|
|
20241112,100800,2532317965,3400,3385,3405,3385,1239
|
|
20241112,100700,2528119200,3380,3370,3405,3365,11615
|
|
20241112,100600,2488849795,3365,3390,3395,3365,6561
|
|
20241112,100500,2466705705,3390,3405,3405,3365,29561
|
|
20241112,100400,2366735425,3400,3415,3415,3395,4331
|
|
20241112,100300,2352003850,3410,3405,3410,3400,5650
|
|
20241112,100200,2332769655,3405,3415,3415,3400,3846
|
|
20241112,100100,2319662915,3415,3385,3415,3380,9248
|
|
20241112,100000,2288294335,3385,3420,3425,3380,29262
|
|
20241112,095900,2188709845,3420,3410,3420,3400,6508
|
|
20241112,095800,2166541070,3420,3420,3425,3410,2388
|
|
20241112,095700,2158376235,3415,3385,3420,3375,21310
|
|
20241112,095600,2085787840,3390,3400,3405,3390,12911
|
|
20241112,095500,2041924560,3390,3420,3420,3385,4439
|
|
20241112,095400,2026812930,3420,3365,3420,3365,41374
|
|
20241112,095300,1886328415,3365,3370,3375,3365,199
|
|
20241112,095200,1885657720,3365,3340,3375,3340,8458
|
|
20241112,095100,1857316720,3340,3340,3340,3340,10
|
|
20241112,095000,1857283320,3340,3325,3340,3315,1211
|
|
20241112,094900,1853249390,3315,3340,3340,3315,2396
|
|
20241112,094800,1845281585,3340,3340,3340,3320,1838
|
|
20241112,094700,1839147930,3340,3340,3340,3315,3945
|
|
20241112,094600,1826011635,3345,3345,3365,3345,25600
|
|
20241112,094500,1740214640,3340,3350,3355,3340,6178
|
|
20241112,094400,1719530795,3345,3335,3355,3335,3349
|
|
20241112,094300,1708336085,3340,3375,3375,3320,16553
|
|
20241112,094200,1652808430,3375,3380,3385,3365,11626
|
|
20241112,094100,1613547505,3385,3375,3385,3370,3508
|
|
20241112,094000,1601707245,3370,3385,3385,3370,4499
|
|
20241112,093900,1586538060,3385,3355,3385,3350,13280
|
|
20241112,093800,1541763845,3355,3330,3355,3325,4139
|
|
20241112,093700,1527921260,3340,3310,3350,3300,15562
|
|
20241112,093600,1476343380,3310,3305,3310,3290,25472
|
|
20241112,093500,1392038155,3290,3300,3320,3290,32531
|
|
20241112,093400,1284721830,3300,3310,3315,3290,19337
|
|
20241112,093300,1220896900,3305,3305,3305,3285,4015
|
|
20241112,093200,1207659105,3305,3280,3305,3275,14485
|
|
20241112,093100,1160033520,3280,3295,3295,3270,10004
|
|
20241112,093000,1127208570,3315,3335,3340,3300,7922
|
|
20241112,092900,1100989065,3335,3350,3365,3335,13236
|
|
20241112,092800,1056640235,3350,3360,3370,3340,7396
|
|
20241112,092700,1031840910,3360,3330,3360,3295,18592
|
|
20241112,092600,969700765,3345,3310,3345,3310,10394
|
|
20241112,092500,935082130,3310,3325,3340,3305,10830
|
|
20241112,092400,899209860,3325,3270,3325,3270,15021
|
|
20241112,092300,849746165,3270,3280,3295,3270,4300
|
|
20241112,092200,835623810,3280,3285,3285,3260,420
|
|
20241112,092100,834250215,3280,3275,3285,3270,2404
|
|
20241112,092000,826365400,3285,3265,3285,3230,21623
|
|
20241112,091900,755967650,3285,3270,3285,3260,9094
|
|
20241112,091800,726198235,3260,3275,3295,3250,4439
|
|
20241112,091700,711676485,3295,3270,3300,3270,2711
|
|
20241112,091600,702750575,3290,3265,3310,3265,15878
|
|
20241112,091500,650526205,3265,3255,3270,3235,8907
|
|
20241112,091400,621525015,3250,3355,3365,3250,52997
|
|
20241112,091300,445851910,3355,3370,3370,3325,25991
|
|
20241112,091200,358970175,3370,3365,3380,3340,18232
|
|
20241112,091100,297661615,3375,3305,3375,3285,21383
|
|
20241112,091000,226250185,3285,3290,3330,3285,26777
|
|
20241112,090900,137739650,3290,3285,3290,3270,5486
|
|
20241112,090800,119699020,3285,3280,3290,3270,591
|
|
20241112,090700,117766285,3285,3260,3285,3260,3278
|
|
20241112,090600,107053230,3280,3245,3280,3245,6980
|
|
20241112,090500,84246665,3235,3255,3255,3235,838
|
|
20241112,090400,81525635,3255,3270,3270,3230,4634
|
|
20241112,090300,66465840,3270,3255,3275,3250,5462
|
|
20241112,090200,48695360,3280,3290,3290,3260,3906
|
|
20241112,090100,35946380,3290,3285,3300,3265,7058
|
|
20241112,090000,12722620,3285,3290,3290,3260,3844
|