732 lines
36 KiB
CSV
732 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,210900,2537262045,3520,3520,3520,3520,13266
|
|
20241128,210800,2537262045,3520,3520,3520,3520,0
|
|
20241128,210700,2537262045,3520,3520,3520,3520,0
|
|
20241128,210600,2537262045,3520,3520,3520,3520,0
|
|
20241128,210500,2537262045,3520,3520,3520,3520,0
|
|
20241128,210400,2537262045,3520,3520,3520,3520,0
|
|
20241128,210300,2537262045,3520,3520,3520,3520,0
|
|
20241128,210200,2537262045,3520,3520,3520,3520,0
|
|
20241128,210100,2537262045,3520,3520,3520,3520,0
|
|
20241128,210000,2537262045,3520,3520,3520,3520,0
|
|
20241128,205900,2537262045,3520,3520,3520,3520,0
|
|
20241128,205800,2537262045,3520,3520,3520,3520,0
|
|
20241128,205700,2537262045,3520,3520,3520,3520,0
|
|
20241128,205600,2537262045,3520,3520,3520,3520,0
|
|
20241128,205500,2537262045,3520,3520,3520,3520,0
|
|
20241128,205400,2537262045,3520,3520,3520,3520,0
|
|
20241128,205300,2537262045,3520,3520,3520,3520,0
|
|
20241128,205200,2537262045,3520,3520,3520,3520,0
|
|
20241128,205100,2537262045,3520,3520,3520,3520,0
|
|
20241128,205000,2537262045,3520,3520,3520,3520,0
|
|
20241128,204900,2537262045,3520,3520,3520,3520,0
|
|
20241128,204800,2537262045,3520,3520,3520,3520,0
|
|
20241128,204700,2537262045,3520,3520,3520,3520,0
|
|
20241128,204600,2537262045,3520,3520,3520,3520,0
|
|
20241128,204500,2537262045,3520,3520,3520,3520,0
|
|
20241128,204400,2537262045,3520,3520,3520,3520,0
|
|
20241128,204300,2537262045,3520,3520,3520,3520,0
|
|
20241128,204200,2537262045,3520,3520,3520,3520,0
|
|
20241128,204100,2537262045,3520,3520,3520,3520,0
|
|
20241128,204000,2537262045,3520,3520,3520,3520,0
|
|
20241128,203900,2537262045,3520,3520,3520,3520,13266
|
|
20241128,203800,2537262045,3520,3520,3520,3520,0
|
|
20241128,203700,2537262045,3520,3520,3520,3520,0
|
|
20241128,203600,2537262045,3520,3520,3520,3520,0
|
|
20241128,203500,2537262045,3520,3520,3520,3520,0
|
|
20241128,203400,2537262045,3520,3520,3520,3520,0
|
|
20241128,203300,2537262045,3520,3520,3520,3520,0
|
|
20241128,203200,2537262045,3520,3520,3520,3520,0
|
|
20241128,203100,2537262045,3520,3520,3520,3520,0
|
|
20241128,203000,2537262045,3520,3520,3520,3520,0
|
|
20241128,202900,2537262045,3520,3520,3520,3520,0
|
|
20241128,202800,2537262045,3520,3520,3520,3520,0
|
|
20241128,202700,2537262045,3520,3520,3520,3520,0
|
|
20241128,202600,2537262045,3520,3520,3520,3520,0
|
|
20241128,202500,2537262045,3520,3520,3520,3520,0
|
|
20241128,202400,2537262045,3520,3520,3520,3520,0
|
|
20241128,202300,2537262045,3520,3520,3520,3520,0
|
|
20241128,202200,2537262045,3520,3520,3520,3520,0
|
|
20241128,202100,2537262045,3520,3520,3520,3520,0
|
|
20241128,202000,2537262045,3520,3520,3520,3520,0
|
|
20241128,201900,2537262045,3520,3520,3520,3520,0
|
|
20241128,201800,2537262045,3520,3520,3520,3520,0
|
|
20241128,201700,2537262045,3520,3520,3520,3520,0
|
|
20241128,201600,2537262045,3520,3520,3520,3520,0
|
|
20241128,201500,2537262045,3520,3520,3520,3520,0
|
|
20241128,201400,2537262045,3520,3520,3520,3520,0
|
|
20241128,201300,2537262045,3520,3520,3520,3520,0
|
|
20241128,201200,2537262045,3520,3520,3520,3520,0
|
|
20241128,201100,2537262045,3520,3520,3520,3520,0
|
|
20241128,201000,2537262045,3520,3520,3520,3520,0
|
|
20241128,200900,2537262045,3520,3520,3520,3520,13266
|
|
20241128,200800,2537262045,3520,3520,3520,3520,0
|
|
20241128,200700,2537262045,3520,3520,3520,3520,0
|
|
20241128,200600,2537262045,3520,3520,3520,3520,0
|
|
20241128,200500,2537262045,3520,3520,3520,3520,0
|
|
20241128,200400,2537262045,3520,3520,3520,3520,0
|
|
20241128,200300,2537262045,3520,3520,3520,3520,0
|
|
20241128,200200,2537262045,3520,3520,3520,3520,0
|
|
20241128,200100,2537262045,3520,3520,3520,3520,0
|
|
20241128,200000,2537262045,3520,3520,3520,3520,0
|
|
20241128,195900,2537262045,3520,3520,3520,3520,0
|
|
20241128,195800,2537262045,3520,3520,3520,3520,0
|
|
20241128,195700,2537262045,3520,3520,3520,3520,0
|
|
20241128,195600,2537262045,3520,3520,3520,3520,0
|
|
20241128,195500,2537262045,3520,3520,3520,3520,0
|
|
20241128,195400,2537262045,3520,3520,3520,3520,0
|
|
20241128,195300,2537262045,3520,3520,3520,3520,0
|
|
20241128,195200,2537262045,3520,3520,3520,3520,0
|
|
20241128,195100,2537262045,3520,3520,3520,3520,0
|
|
20241128,195000,2537262045,3520,3520,3520,3520,0
|
|
20241128,194900,2537262045,3520,3520,3520,3520,0
|
|
20241128,194800,2537262045,3520,3520,3520,3520,0
|
|
20241128,194700,2537262045,3520,3520,3520,3520,0
|
|
20241128,194600,2537262045,3520,3520,3520,3520,0
|
|
20241128,194500,2537262045,3520,3520,3520,3520,0
|
|
20241128,194400,2537262045,3520,3520,3520,3520,0
|
|
20241128,194300,2537262045,3520,3520,3520,3520,0
|
|
20241128,194200,2537262045,3520,3520,3520,3520,0
|
|
20241128,194100,2537262045,3520,3520,3520,3520,0
|
|
20241128,194000,2537262045,3520,3520,3520,3520,0
|
|
20241128,193900,2537262045,3520,3520,3520,3520,13266
|
|
20241128,193800,2537262045,3520,3520,3520,3520,0
|
|
20241128,193700,2537262045,3520,3520,3520,3520,0
|
|
20241128,193600,2537262045,3520,3520,3520,3520,0
|
|
20241128,193500,2537262045,3520,3520,3520,3520,0
|
|
20241128,193400,2537262045,3520,3520,3520,3520,0
|
|
20241128,193300,2537262045,3520,3520,3520,3520,0
|
|
20241128,193200,2537262045,3520,3520,3520,3520,0
|
|
20241128,193100,2537262045,3520,3520,3520,3520,0
|
|
20241128,193000,2537262045,3520,3520,3520,3520,0
|
|
20241128,192900,2537262045,3520,3520,3520,3520,0
|
|
20241128,192800,2537262045,3520,3520,3520,3520,0
|
|
20241128,192700,2537262045,3520,3520,3520,3520,0
|
|
20241128,192600,2537262045,3520,3520,3520,3520,0
|
|
20241128,192500,2537262045,3520,3520,3520,3520,0
|
|
20241128,192400,2537262045,3520,3520,3520,3520,0
|
|
20241128,192300,2537262045,3520,3520,3520,3520,0
|
|
20241128,192200,2537262045,3520,3520,3520,3520,0
|
|
20241128,192100,2537262045,3520,3520,3520,3520,0
|
|
20241128,192000,2537262045,3520,3520,3520,3520,0
|
|
20241128,191900,2537262045,3520,3520,3520,3520,0
|
|
20241128,191800,2537262045,3520,3520,3520,3520,0
|
|
20241128,191700,2537262045,3520,3520,3520,3520,0
|
|
20241128,191600,2537262045,3520,3520,3520,3520,0
|
|
20241128,191500,2537262045,3520,3520,3520,3520,0
|
|
20241128,191400,2537262045,3520,3520,3520,3520,0
|
|
20241128,191300,2537262045,3520,3520,3520,3520,0
|
|
20241128,191200,2537262045,3520,3520,3520,3520,0
|
|
20241128,191100,2537262045,3520,3520,3520,3520,0
|
|
20241128,191000,2537262045,3520,3520,3520,3520,0
|
|
20241128,190900,2537262045,3520,3520,3520,3520,13266
|
|
20241128,190800,2537262045,3520,3520,3520,3520,0
|
|
20241128,190700,2537262045,3520,3520,3520,3520,0
|
|
20241128,190600,2537262045,3520,3520,3520,3520,0
|
|
20241128,190500,2537262045,3520,3520,3520,3520,0
|
|
20241128,190400,2537262045,3520,3520,3520,3520,0
|
|
20241128,190300,2537262045,3520,3520,3520,3520,0
|
|
20241128,190200,2537262045,3520,3520,3520,3520,0
|
|
20241128,190100,2537262045,3520,3520,3520,3520,0
|
|
20241128,190000,2537262045,3520,3520,3520,3520,0
|
|
20241128,185900,2537262045,3520,3520,3520,3520,0
|
|
20241128,185800,2537262045,3520,3520,3520,3520,0
|
|
20241128,185700,2537262045,3520,3520,3520,3520,0
|
|
20241128,185600,2537262045,3520,3520,3520,3520,0
|
|
20241128,185500,2537262045,3520,3520,3520,3520,0
|
|
20241128,185400,2537262045,3520,3520,3520,3520,0
|
|
20241128,185300,2537262045,3520,3520,3520,3520,0
|
|
20241128,185200,2537262045,3520,3520,3520,3520,0
|
|
20241128,185100,2537262045,3520,3520,3520,3520,0
|
|
20241128,185000,2537262045,3520,3520,3520,3520,0
|
|
20241128,184900,2537262045,3520,3520,3520,3520,0
|
|
20241128,184800,2537262045,3520,3520,3520,3520,0
|
|
20241128,184700,2537262045,3520,3520,3520,3520,0
|
|
20241128,184600,2537262045,3520,3520,3520,3520,0
|
|
20241128,184500,2537262045,3520,3520,3520,3520,0
|
|
20241128,184400,2537262045,3520,3520,3520,3520,0
|
|
20241128,184300,2537262045,3520,3520,3520,3520,0
|
|
20241128,184200,2537262045,3520,3520,3520,3520,0
|
|
20241128,184100,2537262045,3520,3520,3520,3520,0
|
|
20241128,184000,2537262045,3520,3520,3520,3520,0
|
|
20241128,183900,2537262045,3520,3520,3520,3520,13266
|
|
20241128,183800,2537262045,3520,3520,3520,3520,0
|
|
20241128,183700,2537262045,3520,3520,3520,3520,0
|
|
20241128,183600,2537262045,3520,3520,3520,3520,0
|
|
20241128,183500,2537262045,3520,3520,3520,3520,0
|
|
20241128,183400,2537262045,3520,3520,3520,3520,0
|
|
20241128,183300,2537262045,3520,3520,3520,3520,0
|
|
20241128,183200,2537262045,3520,3520,3520,3520,0
|
|
20241128,183100,2537262045,3520,3520,3520,3520,0
|
|
20241128,183000,2537262045,3520,3520,3520,3520,0
|
|
20241128,182900,2537262045,3520,3520,3520,3520,0
|
|
20241128,182800,2537262045,3520,3520,3520,3520,0
|
|
20241128,182700,2537262045,3520,3520,3520,3520,0
|
|
20241128,182600,2537262045,3520,3520,3520,3520,0
|
|
20241128,182500,2537262045,3520,3520,3520,3520,0
|
|
20241128,182400,2537262045,3520,3520,3520,3520,0
|
|
20241128,182300,2537262045,3520,3520,3520,3520,0
|
|
20241128,182200,2537262045,3520,3520,3520,3520,0
|
|
20241128,182100,2537262045,3520,3520,3520,3520,0
|
|
20241128,182000,2537262045,3520,3520,3520,3520,0
|
|
20241128,181900,2537262045,3520,3520,3520,3520,0
|
|
20241128,181800,2537262045,3520,3520,3520,3520,0
|
|
20241128,181700,2537262045,3520,3520,3520,3520,0
|
|
20241128,181600,2537262045,3520,3520,3520,3520,0
|
|
20241128,181500,2537262045,3520,3520,3520,3520,0
|
|
20241128,181400,2537262045,3520,3520,3520,3520,0
|
|
20241128,181300,2537262045,3520,3520,3520,3520,0
|
|
20241128,181200,2537262045,3520,3520,3520,3520,0
|
|
20241128,181100,2537262045,3520,3520,3520,3520,0
|
|
20241128,181000,2537262045,3520,3520,3520,3520,0
|
|
20241128,180900,2537262045,3520,3520,3520,3520,13266
|
|
20241128,180800,2537262045,3520,3520,3520,3520,0
|
|
20241128,180700,2537262045,3520,3520,3520,3520,0
|
|
20241128,180600,2537262045,3520,3520,3520,3520,0
|
|
20241128,180500,2537262045,3520,3520,3520,3520,0
|
|
20241128,180400,2537262045,3520,3520,3520,3520,0
|
|
20241128,180300,2537262045,3520,3520,3520,3520,0
|
|
20241128,180200,2537262045,3520,3520,3520,3520,0
|
|
20241128,180100,2537262045,3520,3520,3520,3520,0
|
|
20241128,180000,2537262045,3520,3520,3520,3520,0
|
|
20241128,175900,2537262045,3520,3520,3520,3520,0
|
|
20241128,175800,2537262045,3520,3520,3520,3520,0
|
|
20241128,175700,2537262045,3520,3520,3520,3520,0
|
|
20241128,175600,2537262045,3520,3520,3520,3520,0
|
|
20241128,175500,2537262045,3520,3520,3520,3520,0
|
|
20241128,175400,2537262045,3520,3520,3520,3520,0
|
|
20241128,175300,2537262045,3520,3520,3520,3520,0
|
|
20241128,175200,2537262045,3520,3520,3520,3520,0
|
|
20241128,175100,2537262045,3520,3520,3520,3520,0
|
|
20241128,175000,2537262045,3520,3520,3520,3520,0
|
|
20241128,174900,2537262045,3520,3520,3520,3520,0
|
|
20241128,174800,2537262045,3520,3520,3520,3520,0
|
|
20241128,174700,2537262045,3520,3520,3520,3520,0
|
|
20241128,174600,2537262045,3520,3520,3520,3520,0
|
|
20241128,174500,2537262045,3520,3520,3520,3520,0
|
|
20241128,174400,2537262045,3520,3520,3520,3520,0
|
|
20241128,174300,2537262045,3520,3520,3520,3520,0
|
|
20241128,174200,2537262045,3520,3520,3520,3520,0
|
|
20241128,174100,2537262045,3520,3520,3520,3520,0
|
|
20241128,174000,2537262045,3520,3520,3520,3520,0
|
|
20241128,173900,2537262045,3520,3520,3520,3520,13266
|
|
20241128,173800,2537262045,3520,3520,3520,3520,0
|
|
20241128,173700,2537262045,3520,3520,3520,3520,0
|
|
20241128,173600,2537262045,3520,3520,3520,3520,0
|
|
20241128,173500,2537262045,3520,3520,3520,3520,0
|
|
20241128,173400,2537262045,3520,3520,3520,3520,0
|
|
20241128,173300,2537262045,3520,3520,3520,3520,0
|
|
20241128,173200,2537262045,3520,3520,3520,3520,0
|
|
20241128,173100,2537262045,3520,3520,3520,3520,0
|
|
20241128,173000,2537262045,3520,3520,3520,3520,0
|
|
20241128,172900,2537262045,3520,3520,3520,3520,0
|
|
20241128,172800,2537262045,3520,3520,3520,3520,0
|
|
20241128,172700,2537262045,3520,3520,3520,3520,0
|
|
20241128,172600,2537262045,3520,3520,3520,3520,0
|
|
20241128,172500,2537262045,3520,3520,3520,3520,0
|
|
20241128,172400,2537262045,3520,3520,3520,3520,0
|
|
20241128,172300,2537262045,3520,3520,3520,3520,0
|
|
20241128,172200,2537262045,3520,3520,3520,3520,0
|
|
20241128,172100,2537262045,3520,3520,3520,3520,0
|
|
20241128,172000,2537262045,3520,3520,3520,3520,0
|
|
20241128,171900,2537262045,3520,3520,3520,3520,0
|
|
20241128,171800,2537262045,3520,3520,3520,3520,0
|
|
20241128,171700,2537262045,3520,3520,3520,3520,0
|
|
20241128,171600,2537262045,3520,3520,3520,3520,0
|
|
20241128,171500,2537262045,3520,3520,3520,3520,0
|
|
20241128,171400,2537262045,3520,3520,3520,3520,0
|
|
20241128,171300,2537262045,3520,3520,3520,3520,0
|
|
20241128,171200,2537262045,3520,3520,3520,3520,0
|
|
20241128,171100,2537262045,3520,3520,3520,3520,0
|
|
20241128,171000,2537262045,3520,3520,3520,3520,0
|
|
20241128,170900,2537262045,3520,3520,3520,3520,13266
|
|
20241128,170800,2537262045,3520,3520,3520,3520,0
|
|
20241128,170700,2537262045,3520,3520,3520,3520,0
|
|
20241128,170600,2537262045,3520,3520,3520,3520,0
|
|
20241128,170500,2537262045,3520,3520,3520,3520,0
|
|
20241128,170400,2537262045,3520,3520,3520,3520,0
|
|
20241128,170300,2537262045,3520,3520,3520,3520,0
|
|
20241128,170200,2537262045,3520,3520,3520,3520,0
|
|
20241128,170100,2537262045,3520,3520,3520,3520,0
|
|
20241128,170000,2537262045,3520,3520,3520,3520,0
|
|
20241128,165900,2537262045,3520,3520,3520,3520,0
|
|
20241128,165800,2537262045,3520,3520,3520,3520,0
|
|
20241128,165700,2537262045,3520,3520,3520,3520,0
|
|
20241128,165600,2537262045,3520,3520,3520,3520,0
|
|
20241128,165500,2537262045,3520,3520,3520,3520,0
|
|
20241128,165400,2537262045,3520,3520,3520,3520,0
|
|
20241128,165300,2537262045,3520,3520,3520,3520,0
|
|
20241128,165200,2537262045,3520,3520,3520,3520,0
|
|
20241128,165100,2537262045,3520,3520,3520,3520,0
|
|
20241128,165000,2537262045,3520,3520,3520,3520,0
|
|
20241128,164900,2537262045,3520,3520,3520,3520,0
|
|
20241128,164800,2537262045,3520,3520,3520,3520,0
|
|
20241128,164700,2537262045,3520,3520,3520,3520,0
|
|
20241128,164600,2537262045,3520,3520,3520,3520,0
|
|
20241128,164500,2537262045,3520,3520,3520,3520,0
|
|
20241128,164400,2537262045,3520,3520,3520,3520,0
|
|
20241128,164300,2537262045,3520,3520,3520,3520,0
|
|
20241128,164200,2537262045,3520,3520,3520,3520,0
|
|
20241128,164100,2537262045,3520,3520,3520,3520,0
|
|
20241128,164000,2537262045,3520,3520,3520,3520,0
|
|
20241128,163900,2537262045,3520,3520,3520,3520,13266
|
|
20241128,163800,2537262045,3520,3520,3520,3520,0
|
|
20241128,163700,2537262045,3520,3520,3520,3520,0
|
|
20241128,163600,2537262045,3520,3520,3520,3520,0
|
|
20241128,163500,2537262045,3520,3520,3520,3520,0
|
|
20241128,163400,2537262045,3520,3520,3520,3520,0
|
|
20241128,163300,2537262045,3520,3520,3520,3520,0
|
|
20241128,163200,2537262045,3520,3520,3520,3520,0
|
|
20241128,163100,2537262045,3520,3520,3520,3520,0
|
|
20241128,163000,2537262045,3520,3520,3520,3520,0
|
|
20241128,162900,2537262045,3520,3520,3520,3520,0
|
|
20241128,162800,2537262045,3520,3520,3520,3520,0
|
|
20241128,162700,2537262045,3520,3520,3520,3520,0
|
|
20241128,162600,2537262045,3520,3520,3520,3520,0
|
|
20241128,162500,2537262045,3520,3520,3520,3520,0
|
|
20241128,162400,2537262045,3520,3520,3520,3520,0
|
|
20241128,162300,2537262045,3520,3520,3520,3520,0
|
|
20241128,162200,2537262045,3520,3520,3520,3520,0
|
|
20241128,162100,2537262045,3520,3520,3520,3520,0
|
|
20241128,162000,2537262045,3520,3520,3520,3520,0
|
|
20241128,161900,2537262045,3520,3520,3520,3520,0
|
|
20241128,161800,2537262045,3520,3520,3520,3520,0
|
|
20241128,161700,2537262045,3520,3520,3520,3520,0
|
|
20241128,161600,2537262045,3520,3520,3520,3520,0
|
|
20241128,161500,2537262045,3520,3520,3520,3520,0
|
|
20241128,161400,2537262045,3520,3520,3520,3520,0
|
|
20241128,161300,2537262045,3520,3520,3520,3520,0
|
|
20241128,161200,2537262045,3520,3520,3520,3520,0
|
|
20241128,161100,2537262045,3520,3520,3520,3520,0
|
|
20241128,161000,2537262045,3520,3520,3520,3520,0
|
|
20241128,160900,2537262045,3520,3520,3520,3520,13266
|
|
20241128,160800,2537262045,3520,3520,3520,3520,0
|
|
20241128,160700,2537262045,3520,3520,3520,3520,0
|
|
20241128,160600,2537262045,3520,3520,3520,3520,0
|
|
20241128,160500,2537262045,3520,3520,3520,3520,0
|
|
20241128,160400,2537262045,3520,3520,3520,3520,0
|
|
20241128,160300,2537262045,3520,3520,3520,3520,0
|
|
20241128,160200,2537262045,3520,3520,3520,3520,0
|
|
20241128,160100,2537262045,3520,3520,3520,3520,0
|
|
20241128,160000,2537262045,3520,3520,3520,3520,0
|
|
20241128,155900,2537262045,3520,3520,3520,3520,0
|
|
20241128,155800,2537262045,3520,3520,3520,3520,0
|
|
20241128,155700,2537262045,3520,3520,3520,3520,0
|
|
20241128,155600,2537262045,3520,3520,3520,3520,0
|
|
20241128,155500,2537262045,3520,3520,3520,3520,0
|
|
20241128,155400,2537262045,3520,3520,3520,3520,0
|
|
20241128,155300,2537262045,3520,3520,3520,3520,0
|
|
20241128,155200,2537262045,3520,3520,3520,3520,0
|
|
20241128,155100,2537262045,3520,3520,3520,3520,0
|
|
20241128,155000,2537262045,3520,3520,3520,3520,0
|
|
20241128,154900,2537262045,3520,3520,3520,3520,0
|
|
20241128,154800,2537262045,3520,3520,3520,3520,0
|
|
20241128,154700,2537262045,3520,3520,3520,3520,0
|
|
20241128,154600,2537262045,3520,3520,3520,3520,0
|
|
20241128,154500,2537262045,3520,3520,3520,3520,0
|
|
20241128,154400,2537262045,3520,3520,3520,3520,0
|
|
20241128,154300,2537262045,3520,3520,3520,3520,0
|
|
20241128,154200,2537262045,3520,3520,3520,3520,0
|
|
20241128,154100,2537262045,3520,3520,3520,3520,0
|
|
20241128,154000,2537262045,3520,3520,3520,3520,0
|
|
20241128,153900,2537262045,3520,3520,3520,3520,13266
|
|
20241128,153800,2537262045,3520,3520,3520,3520,0
|
|
20241128,153700,2537262045,3520,3520,3520,3520,0
|
|
20241128,153600,2537262045,3520,3520,3520,3520,0
|
|
20241128,153500,2537262045,3520,3520,3520,3520,0
|
|
20241128,153400,2537262045,3520,3520,3520,3520,0
|
|
20241128,153300,2537262045,3520,3520,3520,3520,0
|
|
20241128,153200,2537262045,3520,3520,3520,3520,0
|
|
20241128,153100,2537262045,3520,3520,3520,3520,0
|
|
20241128,153000,2537262045,3520,3520,3520,3520,13266
|
|
20241128,152900,2490565725,3470,3470,3470,3470,0
|
|
20241128,152800,2490565725,3470,3470,3470,3470,0
|
|
20241128,152700,2490565725,3470,3470,3470,3470,0
|
|
20241128,152600,2490565725,3470,3470,3470,3470,0
|
|
20241128,152500,2490565725,3470,3470,3470,3470,0
|
|
20241128,152400,2490565725,3470,3470,3470,3470,0
|
|
20241128,152300,2490565725,3470,3470,3470,3470,0
|
|
20241128,152200,2490565725,3470,3470,3470,3470,0
|
|
20241128,152100,2490565725,3470,3470,3470,3470,0
|
|
20241128,152000,2490565725,3470,3470,3470,3470,0
|
|
20241128,151900,2490565725,3470,3450,3500,3450,15861
|
|
20241128,151800,2435337000,3450,3480,3480,3450,5797
|
|
20241128,151700,2415228870,3470,3440,3475,3440,21565
|
|
20241128,151600,2340754280,3435,3430,3435,3430,5926
|
|
20241128,151500,2320398955,3435,3415,3435,3415,15791
|
|
20241128,151400,2266235685,3415,3420,3420,3415,2330
|
|
20241128,151300,2258278315,3430,3420,3435,3410,4098
|
|
20241128,151200,2244283070,3435,3415,3435,3410,1169
|
|
20241128,151100,2240284130,3435,3405,3435,3405,875
|
|
20241128,151000,2237302985,3405,3420,3440,3405,14424
|
|
20241128,150900,2187879975,3420,3380,3425,3380,18051
|
|
20241128,150800,2126537490,3380,3385,3385,3365,97
|
|
20241128,150700,2126209665,3385,3370,3385,3370,3293
|
|
20241128,150600,2115104755,3365,3370,3370,3365,3060
|
|
20241128,150500,2104806345,3375,3375,3375,3370,3774
|
|
20241128,150400,2092087925,3375,3370,3375,3370,158
|
|
20241128,150300,2091554720,3370,3370,3375,3370,1275
|
|
20241128,150200,2087257720,3375,3380,3380,3375,1920
|
|
20241128,150100,2080777710,3375,3375,3380,3375,169
|
|
20241128,150000,2080207285,3375,3365,3375,3365,1400
|
|
20241128,145900,2075483285,3375,3375,3375,3375,40
|
|
20241128,145800,2075348285,3375,3365,3375,3365,22
|
|
20241128,145700,2075274245,3375,3375,3375,3375,0
|
|
20241128,145600,2075274245,3375,3375,3375,3370,474
|
|
20241128,145500,2073674995,3375,3375,3375,3375,1
|
|
20241128,145400,2073671620,3365,3365,3365,3365,699
|
|
20241128,145300,2071319485,3370,3370,3380,3370,769
|
|
20241128,145200,2068727865,3380,3375,3380,3375,6408
|
|
20241128,145100,2047099265,3375,3385,3385,3375,1161
|
|
20241128,145000,2043177785,3385,3395,3395,3380,1109
|
|
20241128,144900,2039428790,3395,3395,3395,3395,21
|
|
20241128,144800,2039357495,3395,3395,3395,3395,0
|
|
20241128,144700,2039357495,3395,3395,3395,3395,1043
|
|
20241128,144600,2035816510,3380,3395,3395,3380,124
|
|
20241128,144500,2035395890,3400,3400,3400,3400,135
|
|
20241128,144400,2034936890,3400,3380,3400,3380,1216
|
|
20241128,144300,2030802510,3400,3395,3400,3380,415
|
|
20241128,144200,2029393585,3400,3400,3400,3400,41
|
|
20241128,144100,2029254185,3400,3385,3400,3385,259
|
|
20241128,144000,2028376585,3380,3385,3385,3380,5266
|
|
20241128,143900,2010570175,3380,3400,3400,3380,114
|
|
20241128,143800,2010183915,3395,3395,3395,3395,6
|
|
20241128,143700,2010163545,3400,3400,3400,3380,3024
|
|
20241128,143600,1999942055,3400,3395,3400,3395,113
|
|
20241128,143500,1999558415,3400,3375,3400,3375,13731
|
|
20241128,143400,1953022425,3375,3375,3375,3375,0
|
|
20241128,143300,1953022425,3375,3380,3380,3370,149
|
|
20241128,143200,1952520050,3385,3385,3385,3385,0
|
|
20241128,143100,1952520050,3385,3365,3385,3365,478
|
|
20241128,143000,1950911520,3385,3375,3385,3360,1568
|
|
20241128,142900,1945636895,3390,3390,3390,3390,0
|
|
20241128,142800,1945636895,3390,3370,3390,3370,11
|
|
20241128,142700,1945599760,3375,3380,3380,3375,1734
|
|
20241128,142600,1939745455,3390,3390,3390,3390,76
|
|
20241128,142500,1939487815,3390,3380,3390,3380,1422
|
|
20241128,142400,1934680750,3380,3390,3390,3380,192
|
|
20241128,142300,1934030790,3390,3395,3395,3390,1106
|
|
20241128,142200,1930281120,3405,3395,3405,3395,49
|
|
20241128,142100,1930114755,3405,3410,3410,3405,394
|
|
20241128,142000,1928773135,3390,3405,3405,3390,2980
|
|
20241128,141900,1918626760,3405,3405,3405,3400,3135
|
|
20241128,141800,1907962085,3405,3400,3405,3390,182
|
|
20241128,141700,1907342770,3390,3405,3405,3390,622
|
|
20241128,141600,1905229675,3390,3390,3390,3390,323
|
|
20241128,141500,1904134705,3410,3410,3410,3410,2106
|
|
20241128,141400,1896953245,3410,3400,3410,3390,6646
|
|
20241128,141300,1874385195,3405,3400,3405,3400,2157
|
|
20241128,141200,1867046320,3395,3390,3395,3390,4343
|
|
20241128,141100,1852314950,3390,3375,3390,3375,11
|
|
20241128,141000,1852277675,3390,3375,3390,3375,3079
|
|
20241128,140900,1841862290,3375,3370,3375,3370,728
|
|
20241128,140800,1839405770,3370,3370,3370,3370,262
|
|
20241128,140700,1838522830,3375,3375,3375,3370,26
|
|
20241128,140600,1838435105,3375,3375,3375,3375,4
|
|
20241128,140500,1838421605,3375,3375,3375,3375,8
|
|
20241128,140400,1838394605,3380,3385,3385,3380,24
|
|
20241128,140300,1838313465,3385,3385,3385,3385,1127
|
|
20241128,140200,1834498570,3385,3365,3385,3365,3
|
|
20241128,140100,1834488455,3385,3385,3385,3385,131
|
|
20241128,140000,1834045020,3370,3370,3385,3370,2646
|
|
20241128,135900,1825127925,3385,3380,3385,3380,450
|
|
20241128,135800,1823605425,3380,3375,3385,3375,2001
|
|
20241128,135700,1816834565,3385,3385,3385,3385,573
|
|
20241128,135600,1814894960,3390,3350,3390,3350,15910
|
|
20241128,135500,1761235690,3350,3350,3350,3350,41
|
|
20241128,135400,1761098340,3350,3350,3350,3330,33
|
|
20241128,135300,1760987810,3350,3345,3350,3330,1336
|
|
20241128,135200,1756516410,3345,3345,3345,3345,0
|
|
20241128,135100,1756516410,3345,3330,3345,3330,4156
|
|
20241128,135000,1742662490,3330,3330,3330,3330,0
|
|
20241128,134900,1742662490,3330,3320,3330,3320,1251
|
|
20241128,134800,1738504130,3300,3300,3300,3300,2663
|
|
20241128,134700,1729716230,3300,3300,3300,3300,10
|
|
20241128,134600,1729683230,3300,3300,3300,3300,0
|
|
20241128,134500,1729683230,3300,3300,3300,3300,1
|
|
20241128,134400,1729679930,3300,3300,3300,3300,4009
|
|
20241128,134300,1716450230,3300,3320,3320,3300,1962
|
|
20241128,134200,1709970130,3310,3310,3310,3310,2000
|
|
20241128,134100,1703350130,3325,3310,3325,3310,2917
|
|
20241128,134000,1693679205,3310,3310,3310,3310,3329
|
|
20241128,133900,1682660215,3315,3320,3320,3315,4027
|
|
20241128,133800,1669310510,3320,3320,3320,3320,0
|
|
20241128,133700,1669310510,3320,3315,3320,3315,385
|
|
20241128,133600,1668033235,3320,3315,3320,3315,130
|
|
20241128,133500,1667601685,3325,3315,3325,3315,4
|
|
20241128,133400,1667588415,3320,3325,3325,3320,1273
|
|
20241128,133300,1663362015,3325,3325,3325,3325,22
|
|
20241128,133200,1663288865,3325,3320,3325,3320,3107
|
|
20241128,133100,1652973620,3315,3325,3325,3315,1465
|
|
20241128,133000,1648111510,3320,3320,3320,3320,2000
|
|
20241128,132900,1641471510,3325,3325,3325,3325,21
|
|
20241128,132800,1641401685,3320,3330,3330,3320,320
|
|
20241128,132700,1640339055,3330,3340,3340,3330,27
|
|
20241128,132600,1640248945,3345,3345,3345,3345,107
|
|
20241128,132500,1639891030,3350,3330,3350,3330,12
|
|
20241128,132400,1639851010,3330,3325,3330,3325,5154
|
|
20241128,132300,1622713935,3320,3320,3320,3320,0
|
|
20241128,132200,1622713935,3320,3330,3330,3320,608
|
|
20241128,132100,1620695365,3330,3330,3330,3330,1003
|
|
20241128,132000,1617355375,3345,3345,3345,3345,20
|
|
20241128,131900,1617288475,3345,3350,3350,3345,561
|
|
20241128,131800,1615409625,3350,3350,3350,3350,0
|
|
20241128,131700,1615409625,3350,3360,3360,3350,14
|
|
20241128,131600,1615362705,3320,3345,3360,3320,2131
|
|
20241128,131500,1608256000,3340,3370,3370,3340,71
|
|
20241128,131400,1608018090,3370,3355,3370,3355,3651
|
|
20241128,131300,1595751155,3355,3355,3355,3355,514
|
|
20241128,131200,1594026685,3355,3350,3355,3350,59
|
|
20241128,131100,1593828785,3350,3335,3350,3335,2825
|
|
20241128,131000,1584393240,3330,3330,3330,3330,0
|
|
20241128,130900,1584393240,3330,3330,3330,3330,0
|
|
20241128,130800,1584393240,3330,3335,3340,3330,2209
|
|
20241128,130700,1577025745,3340,3340,3340,3340,43
|
|
20241128,130600,1576882125,3335,3335,3335,3335,0
|
|
20241128,130500,1576882125,3335,3350,3350,3335,9
|
|
20241128,130400,1576852095,3335,3335,3335,3335,43
|
|
20241128,130300,1576708690,3335,3335,3335,3335,1477
|
|
20241128,130200,1571782895,3335,3335,3335,3335,3654
|
|
20241128,130100,1559596805,3330,3340,3340,3330,265
|
|
20241128,130000,1558712705,3340,3340,3340,3340,95
|
|
20241128,125900,1558395405,3345,3345,3345,3345,23
|
|
20241128,125800,1558318470,3350,3350,3350,3350,1
|
|
20241128,125700,1558315120,3350,3350,3350,3350,0
|
|
20241128,125600,1558315120,3350,3345,3350,3345,1771
|
|
20241128,125500,1552389285,3340,3340,3340,3340,54
|
|
20241128,125400,1552208925,3340,3340,3340,3340,9
|
|
20241128,125300,1552178865,3340,3340,3340,3340,1
|
|
20241128,125200,1552175525,3340,3345,3345,3340,110
|
|
20241128,125100,1551807925,3345,3340,3345,3340,2279
|
|
20241128,125000,1544191685,3340,3335,3340,3335,390
|
|
20241128,124900,1542889255,3330,3330,3330,3330,2773
|
|
20241128,124800,1533655165,3335,3335,3335,3335,0
|
|
20241128,124700,1533655165,3335,3335,3335,3335,24
|
|
20241128,124600,1533575125,3335,3335,3335,3335,10
|
|
20241128,124500,1533541775,3340,3340,3340,3340,50
|
|
20241128,124400,1533374775,3340,3320,3340,3320,986
|
|
20241128,124300,1530091365,3320,3320,3320,3320,2701
|
|
20241128,124200,1521124045,3325,3315,3325,3315,21
|
|
20241128,124100,1521054290,3315,3320,3320,3315,6
|
|
20241128,124000,1521034375,3325,3330,3330,3325,226
|
|
20241128,123900,1520282295,3320,3315,3320,3315,1414
|
|
20241128,123800,1515594835,3305,3305,3305,3305,6
|
|
20241128,123700,1515575005,3320,3320,3320,3320,4
|
|
20241128,123600,1515561725,3310,3310,3310,3310,39
|
|
20241128,123500,1515432635,3305,3305,3305,3305,1403
|
|
20241128,123400,1510795720,3310,3310,3310,3310,2666
|
|
20241128,123300,1501971260,3305,3305,3305,3305,1966
|
|
20241128,123200,1495473630,3305,3310,3310,3305,220
|
|
20241128,123100,1494746030,3305,3305,3305,3305,0
|
|
20241128,123000,1494746030,3305,3320,3320,3305,356
|
|
20241128,122900,1493567800,3320,3315,3320,3310,3530
|
|
20241128,122800,1481875650,3320,3320,3320,3320,42
|
|
20241128,122700,1481736210,3320,3320,3320,3320,178
|
|
20241128,122600,1481145250,3320,3320,3320,3320,1768
|
|
20241128,122500,1475275490,3320,3320,3320,3320,765
|
|
20241128,122400,1472735690,3320,3325,3325,3320,329
|
|
20241128,122300,1471641810,3325,3325,3325,3325,148
|
|
20241128,122200,1471149710,3330,3325,3330,3325,383
|
|
20241128,122100,1469876005,3330,3335,3335,3330,3459
|
|
20241128,122000,1458342545,3340,3345,3345,3340,3290
|
|
20241128,121900,1447343020,3340,3350,3355,3340,1121
|
|
20241128,121800,1443587820,3355,3355,3355,3355,260
|
|
20241128,121700,1442715520,3370,3370,3370,3370,20
|
|
20241128,121600,1442648120,3375,3375,3375,3375,0
|
|
20241128,121500,1442648120,3375,3375,3375,3375,1666
|
|
20241128,121400,1437025370,3380,3380,3380,3380,284
|
|
20241128,121300,1436065450,3380,3375,3380,3375,4578
|
|
20241128,121200,1420614690,3380,3380,3385,3380,1317
|
|
20241128,121100,1416159730,3380,3375,3380,3375,5210
|
|
20241128,121000,1398569485,3355,3380,3380,3355,225
|
|
20241128,120900,1397809210,3380,3375,3380,3375,9194
|
|
20241128,120800,1366765705,3370,3370,3370,3370,322
|
|
20241128,120700,1365680565,3370,3370,3375,3360,4416
|
|
20241128,120600,1350812750,3350,3350,3350,3350,94
|
|
20241128,120500,1350497850,3360,3365,3365,3355,3350
|
|
20241128,120400,1339234370,3375,3375,3375,3375,3496
|
|
20241128,120300,1327435370,3375,3375,3375,3375,725
|
|
20241128,120200,1324988495,3385,3385,3390,3385,1449
|
|
20241128,120100,1320083625,3375,3375,3375,3370,1953
|
|
20241128,120000,1313495875,3375,3375,3375,3375,472
|
|
20241128,115900,1311902875,3370,3370,3370,3370,734
|
|
20241128,115800,1309429295,3380,3380,3380,3380,590
|
|
20241128,115700,1307435095,3380,3385,3390,3380,10050
|
|
20241128,115600,1273410370,3385,3380,3385,3380,7264
|
|
20241128,115500,1248857945,3380,3360,3380,3360,1512
|
|
20241128,115400,1243770515,3355,3375,3375,3355,1924
|
|
20241128,115300,1237297825,3380,3375,3380,3375,670
|
|
20241128,115200,1235035715,3375,3380,3380,3375,3755
|
|
20241128,115100,1222350615,3380,3375,3380,3375,2131
|
|
20241128,115000,1215150520,3365,3355,3370,3355,6214
|
|
20241128,114900,1194256410,3355,3345,3355,3345,2530
|
|
20241128,114800,1185786430,3345,3335,3345,3335,2196
|
|
20241128,114700,1178462670,3335,3340,3340,3335,1004
|
|
20241128,114600,1175113245,3340,3335,3340,3335,166
|
|
20241128,114500,1174558810,3340,3340,3340,3340,2
|
|
20241128,114400,1174552130,3340,3345,3345,3340,563
|
|
20241128,114300,1172670925,3345,3345,3345,3345,264
|
|
20241128,114200,1171787845,3345,3345,3345,3345,1288
|
|
20241128,114100,1167479485,3345,3345,3345,3345,602
|
|
20241128,114000,1165465795,3345,3345,3345,3345,0
|
|
20241128,113900,1165465795,3345,3335,3345,3335,2542
|
|
20241128,113800,1156974635,3335,3335,3335,3335,502
|
|
20241128,113700,1155300465,3335,3340,3340,3335,79
|
|
20241128,113600,1155036995,3340,3340,3340,3340,1237
|
|
20241128,113500,1150905415,3340,3340,3340,3340,177
|
|
20241128,113400,1150314235,3345,3335,3345,3335,507
|
|
20241128,113300,1148618720,3335,3335,3335,3335,441
|
|
20241128,113200,1147147985,3335,3320,3335,3320,1531
|
|
20241128,113100,1142049840,3320,3320,3320,3320,214
|
|
20241128,113000,1141339360,3320,3320,3320,3320,586
|
|
20241128,112900,1139393840,3320,3320,3320,3320,1714
|
|
20241128,112800,1133703360,3315,3325,3325,3310,1600
|
|
20241128,112700,1128400900,3330,3330,3330,3330,1413
|
|
20241128,112600,1123695610,3335,3335,3335,3335,1
|
|
20241128,112500,1123692275,3325,3320,3325,3320,168
|
|
20241128,112400,1123133970,3320,3315,3320,3315,2811
|
|
20241128,112300,1113808490,3310,3330,3330,3310,502
|
|
20241128,112200,1112144460,3330,3330,3330,3330,4
|
|
20241128,112100,1112131140,3335,3355,3355,3300,6785
|
|
20241128,112000,1089648915,3350,3350,3350,3350,1153
|
|
20241128,111900,1085786365,3350,3355,3355,3350,1500
|
|
20241128,111800,1080756365,3355,3350,3355,3350,897
|
|
20241128,111700,1077749535,3345,3330,3345,3330,3697
|
|
20241128,111600,1065422535,3335,3330,3340,3330,458
|
|
20241128,111500,1063894600,3325,3320,3330,3320,2869
|
|
20241128,111400,1054364755,3310,3325,3325,3305,258
|
|
20241128,111300,1053510980,3325,3305,3325,3305,91
|
|
20241128,111200,1053210205,3300,3295,3300,3295,2768
|
|
20241128,111100,1044088900,3295,3295,3295,3295,1047
|
|
20241128,111000,1040639035,3300,3300,3300,3300,137
|
|
20241128,110900,1040186935,3300,3300,3300,3300,1327
|
|
20241128,110800,1035807835,3300,3300,3305,3300,338
|
|
20241128,110700,1034691745,3300,3310,3310,3300,1266
|
|
20241128,110600,1030506875,3310,3310,3310,3310,154
|
|
20241128,110500,1029997135,3310,3315,3315,3310,568
|
|
20241128,110400,1028116365,3320,3330,3330,3320,1541
|
|
20241128,110300,1022998275,3325,3325,3325,3325,1434
|
|
20241128,110200,1018230225,3310,3310,3310,3310,10
|
|
20241128,110100,1018197125,3290,3290,3290,3290,0
|
|
20241128,110000,1018197125,3290,3290,3290,3290,0
|
|
20241128,105900,1018197125,3290,3325,3335,3290,14959
|
|
20241128,105800,968660165,3330,3325,3330,3325,2917
|
|
20241128,105700,958947435,3330,3330,3330,3325,141
|
|
20241128,105600,958477910,3325,3325,3325,3325,961
|
|
20241128,105500,955282585,3325,3325,3325,3325,1572
|
|
20241128,105400,950055685,3325,3325,3325,3325,1260
|
|
20241128,105300,945866185,3325,3315,3325,3310,3560
|
|
20241128,105200,934051120,3315,3315,3315,3310,1168
|
|
20241128,105100,930179215,3310,3305,3310,3305,1910
|
|
20241128,105000,923862460,3305,3305,3305,3305,2343
|
|
20241128,104900,916118845,3310,3310,3310,3310,861
|
|
20241128,104800,913268935,3305,3310,3310,3305,952
|
|
20241128,104700,910122075,3315,3310,3315,3305,1669
|
|
20241128,104600,904601645,3315,3315,3315,3315,400
|
|
20241128,104500,903275645,3320,3310,3320,3310,684
|
|
20241128,104400,901007755,3300,3300,3315,3295,3612
|
|
20241128,104300,889073460,3295,3320,3340,3295,4906
|
|
20241128,104200,872879805,3350,3315,3350,3315,4582
|
|
20241128,104100,857563915,3315,3310,3315,3310,4
|
|
20241128,104000,857550665,3310,3295,3310,3295,2237
|
|
20241128,103900,850172455,3300,3300,3300,3300,48
|
|
20241128,103800,850014055,3300,3300,3300,3300,1187
|
|
20241128,103700,846096955,3310,3315,3315,3310,463
|
|
20241128,103600,844564360,3315,3315,3315,3315,1
|
|
20241128,103500,844561045,3315,3315,3320,3300,1165
|
|
20241128,103400,840706415,3340,3340,3340,3340,0
|
|
20241128,103300,840706415,3340,3335,3340,3335,9
|
|
20241128,103200,840676370,3320,3330,3330,3320,2652
|
|
20241128,103100,831866220,3315,3330,3330,3315,1046
|
|
20241128,103000,828383490,3335,3330,3335,3330,225
|
|
20241128,102900,827633290,3330,3335,3335,3330,2090
|
|
20241128,102800,820673355,3335,3335,3335,3335,35
|
|
20241128,102700,820556630,3335,3330,3335,3330,905
|
|
20241128,102600,817542975,3320,3340,3340,3320,1209
|
|
20241128,102500,813515465,3355,3345,3355,3345,1326
|
|
20241128,102400,809076380,3335,3335,3340,3335,2590
|
|
20241128,102300,800437430,3340,3340,3340,3340,10
|
|
20241128,102200,800404030,3340,3345,3345,3335,731
|
|
20241128,102100,797961120,3345,3335,3345,3335,1539
|
|
20241128,102000,792823070,3335,3325,3335,3325,4738
|
|
20241128,101900,777051000,3330,3330,3330,3330,6
|
|
20241128,101800,777031020,3330,3330,3330,3330,199
|
|
20241128,101700,776368350,3335,3330,3335,3330,23
|
|
20241128,101600,776291675,3325,3325,3325,3325,750
|
|
20241128,101500,773797925,3325,3325,3330,3325,719
|
|
20241128,101400,771406840,3330,3330,3330,3330,20
|
|
20241128,101300,771340240,3330,3330,3335,3330,655
|
|
20241128,101200,769158685,3330,3310,3330,3310,2922
|
|
20241128,101100,759468980,3310,3305,3310,3295,21
|
|
20241128,101000,759399580,3315,3315,3315,3315,12
|
|
20241128,100900,759359800,3295,3315,3320,3295,515
|
|
20241128,100800,757652690,3315,3280,3315,3280,3299
|
|
20241128,100700,746728945,3280,3285,3290,3280,5523
|
|
20241128,100600,728564295,3285,3280,3285,3280,1151
|
|
20241128,100500,724789005,3280,3280,3280,3275,103
|
|
20241128,100400,724451230,3280,3280,3280,3275,2825
|
|
20241128,100300,715194530,3280,3285,3285,3280,1332
|
|
20241128,100200,710825515,3285,3290,3290,3285,421
|
|
20241128,100100,709441030,3290,3290,3290,3280,56
|
|
20241128,100000,709257290,3290,3295,3295,3280,4075
|
|
20241128,095900,695865215,3280,3295,3295,3280,1099
|
|
20241128,095800,692260420,3295,3290,3310,3280,3720
|
|
20241128,095700,680024340,3295,3315,3315,3295,350
|
|
20241128,095600,678870090,3315,3325,3325,3295,4367
|
|
20241128,095500,664444740,3325,3330,3330,3325,152
|
|
20241128,095400,663938930,3340,3335,3340,3320,2561
|
|
20241128,095300,655406135,3340,3320,3340,3320,1778
|
|
20241128,095200,649478635,3330,3310,3330,3310,1282
|
|
20241128,095100,645233640,3310,3310,3310,3305,3360
|
|
20241128,095000,634119030,3315,3315,3315,3300,503
|
|
20241128,094900,632457790,3315,3315,3320,3315,342
|
|
20241128,094800,631324050,3315,3310,3315,3310,554
|
|
20241128,094700,629489895,3310,3300,3315,3295,5261
|
|
20241128,094600,612102670,3300,3300,3305,3300,1757
|
|
20241128,094500,606301620,3300,3315,3315,3300,2047
|
|
20241128,094400,599531435,3325,3335,3335,3300,2321
|
|
20241128,094300,591861195,3345,3305,3345,3305,2327
|
|
20241128,094200,584169055,3305,3305,3310,3290,1029
|
|
20241128,094100,580773235,3305,3315,3320,3300,8259
|
|
20241128,094000,553482205,3315,3350,3350,3315,7431
|
|
20241128,093900,528720785,3350,3340,3355,3330,2671
|
|
20241128,093800,519819385,3355,3355,3355,3340,2246
|
|
20241128,093700,512305115,3385,3375,3385,3375,1384
|
|
20241128,093600,507632105,3375,3380,3380,3350,1332
|
|
20241128,093500,503139430,3380,3370,3380,3345,5305
|
|
20241128,093400,485247460,3370,3350,3370,3330,6765
|
|
20241128,093300,462580190,3370,3375,3375,3345,3998
|
|
20241128,093200,449195030,3360,3395,3395,3360,2863
|
|
20241128,093100,439553890,3400,3410,3425,3360,6334
|
|
20241128,093000,417992575,3410,3385,3410,3375,3201
|
|
20241128,092900,407134740,3375,3400,3430,3375,7773
|
|
20241128,092800,380707625,3430,3380,3430,3380,13076
|
|
20241128,092700,336210290,3380,3365,3380,3355,3642
|
|
20241128,092600,323934745,3365,3365,3365,3360,1049
|
|
20241128,092500,320406065,3370,3355,3380,3355,6834
|
|
20241128,092400,297329990,3385,3360,3385,3355,3328
|
|
20241128,092300,286101755,3385,3380,3385,3380,808
|
|
20241128,092200,283370695,3380,3365,3380,3355,4022
|
|
20241128,092100,269796450,3355,3310,3365,3310,7666
|
|
20241128,092000,244147705,3335,3340,3340,3335,1390
|
|
20241128,091900,239512050,3345,3335,3345,3330,1818
|
|
20241128,091800,233448005,3335,3335,3350,3305,268
|
|
20241128,091700,232553720,3360,3330,3365,3320,7541
|
|
20241128,091600,207349305,3320,3290,3330,3290,4375
|
|
20241128,091500,192873020,3280,3255,3300,3250,2676
|
|
20241128,091400,184083310,3280,3280,3305,3280,8597
|
|
20241128,091300,155799205,3280,3255,3280,3245,5000
|
|
20241128,091200,139536745,3285,3275,3285,3250,7500
|
|
20241128,091100,114952080,3280,3275,3280,3255,1301
|
|
20241128,091000,110690845,3275,3280,3280,3265,439
|
|
20241128,090900,109256925,3280,3265,3285,3245,4946
|
|
20241128,090800,93063250,3270,3245,3270,3240,6675
|
|
20241128,090700,71391860,3240,3275,3280,3240,1622
|
|
20241128,090600,66101800,3255,3225,3255,3225,2471
|
|
20241128,090500,58090850,3250,3265,3285,3225,10057
|
|
20241128,090400,25540655,3285,3270,3300,3265,2706
|
|
20241128,090300,16643420,3265,3245,3265,3245,1843
|
|
20241128,090200,10652265,3245,3245,3245,3245,31
|
|
20241128,090100,10551670,3245,3235,3245,3235,544
|
|
20241128,090000,8788820,3210,3245,3265,3210,2723
|