704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,204100,111006268265,3480,3480,3480,3480,328803
|
|
20241112,204000,111006268265,3480,3480,3480,3480,0
|
|
20241112,203900,111006268265,3480,3480,3480,3480,0
|
|
20241112,203800,111006268265,3480,3480,3480,3480,0
|
|
20241112,203700,111006268265,3480,3480,3480,3480,0
|
|
20241112,203600,111006268265,3480,3480,3480,3480,0
|
|
20241112,203500,111006268265,3480,3480,3480,3480,0
|
|
20241112,203400,111006268265,3480,3480,3480,3480,0
|
|
20241112,203300,111006268265,3480,3480,3480,3480,0
|
|
20241112,203200,111006268265,3480,3480,3480,3480,0
|
|
20241112,203100,111006268265,3480,3480,3480,3480,0
|
|
20241112,203000,111006268265,3480,3480,3480,3480,0
|
|
20241112,202900,111006268265,3480,3480,3480,3480,0
|
|
20241112,202800,111006268265,3480,3480,3480,3480,0
|
|
20241112,202700,111006268265,3480,3480,3480,3480,0
|
|
20241112,202600,111006268265,3480,3480,3480,3480,0
|
|
20241112,202500,111006268265,3480,3480,3480,3480,0
|
|
20241112,202400,111006268265,3480,3480,3480,3480,0
|
|
20241112,202300,111006268265,3480,3480,3480,3480,0
|
|
20241112,202200,111006268265,3480,3480,3480,3480,0
|
|
20241112,202100,111006268265,3480,3480,3480,3480,0
|
|
20241112,202000,111006268265,3480,3480,3480,3480,0
|
|
20241112,201900,111006268265,3480,3480,3480,3480,0
|
|
20241112,201800,111006268265,3480,3480,3480,3480,0
|
|
20241112,201700,111006268265,3480,3480,3480,3480,0
|
|
20241112,201600,111006268265,3480,3480,3480,3480,0
|
|
20241112,201500,111006268265,3480,3480,3480,3480,0
|
|
20241112,201400,111006268265,3480,3480,3480,3480,0
|
|
20241112,201300,111006268265,3480,3480,3480,3480,0
|
|
20241112,201200,111006268265,3480,3480,3480,3480,0
|
|
20241112,201100,111006268265,3480,3480,3480,3480,328803
|
|
20241112,201000,111006268265,3480,3480,3480,3480,0
|
|
20241112,200900,111006268265,3480,3480,3480,3480,0
|
|
20241112,200800,111006268265,3480,3480,3480,3480,0
|
|
20241112,200700,111006268265,3480,3480,3480,3480,0
|
|
20241112,200600,111006268265,3480,3480,3480,3480,0
|
|
20241112,200500,111006268265,3480,3480,3480,3480,0
|
|
20241112,200400,111006268265,3480,3480,3480,3480,0
|
|
20241112,200300,111006268265,3480,3480,3480,3480,0
|
|
20241112,200200,111006268265,3480,3480,3480,3480,0
|
|
20241112,200100,111006268265,3480,3480,3480,3480,0
|
|
20241112,200000,111006268265,3480,3480,3480,3480,0
|
|
20241112,195900,111006268265,3480,3480,3480,3480,0
|
|
20241112,195800,111006268265,3480,3480,3480,3480,0
|
|
20241112,195700,111006268265,3480,3480,3480,3480,0
|
|
20241112,195600,111006268265,3480,3480,3480,3480,0
|
|
20241112,195500,111006268265,3480,3480,3480,3480,0
|
|
20241112,195400,111006268265,3480,3480,3480,3480,0
|
|
20241112,195300,111006268265,3480,3480,3480,3480,0
|
|
20241112,195200,111006268265,3480,3480,3480,3480,0
|
|
20241112,195100,111006268265,3480,3480,3480,3480,0
|
|
20241112,195000,111006268265,3480,3480,3480,3480,0
|
|
20241112,194900,111006268265,3480,3480,3480,3480,0
|
|
20241112,194800,111006268265,3480,3480,3480,3480,0
|
|
20241112,194700,111006268265,3480,3480,3480,3480,0
|
|
20241112,194600,111006268265,3480,3480,3480,3480,0
|
|
20241112,194500,111006268265,3480,3480,3480,3480,0
|
|
20241112,194400,111006268265,3480,3480,3480,3480,0
|
|
20241112,194300,111006268265,3480,3480,3480,3480,0
|
|
20241112,194200,111006268265,3480,3480,3480,3480,0
|
|
20241112,194100,111006268265,3480,3480,3480,3480,328803
|
|
20241112,194000,111006268265,3480,3480,3480,3480,0
|
|
20241112,193900,111006268265,3480,3480,3480,3480,0
|
|
20241112,193800,111006268265,3480,3480,3480,3480,0
|
|
20241112,193700,111006268265,3480,3480,3480,3480,0
|
|
20241112,193600,111006268265,3480,3480,3480,3480,0
|
|
20241112,193500,111006268265,3480,3480,3480,3480,0
|
|
20241112,193400,111006268265,3480,3480,3480,3480,0
|
|
20241112,193300,111006268265,3480,3480,3480,3480,0
|
|
20241112,193200,111006268265,3480,3480,3480,3480,0
|
|
20241112,193100,111006268265,3480,3480,3480,3480,0
|
|
20241112,193000,111006268265,3480,3480,3480,3480,0
|
|
20241112,192900,111006268265,3480,3480,3480,3480,0
|
|
20241112,192800,111006268265,3480,3480,3480,3480,0
|
|
20241112,192700,111006268265,3480,3480,3480,3480,0
|
|
20241112,192600,111006268265,3480,3480,3480,3480,0
|
|
20241112,192500,111006268265,3480,3480,3480,3480,0
|
|
20241112,192400,111006268265,3480,3480,3480,3480,0
|
|
20241112,192300,111006268265,3480,3480,3480,3480,0
|
|
20241112,192200,111006268265,3480,3480,3480,3480,0
|
|
20241112,192100,111006268265,3480,3480,3480,3480,0
|
|
20241112,192000,111006268265,3480,3480,3480,3480,0
|
|
20241112,191900,111006268265,3480,3480,3480,3480,0
|
|
20241112,191800,111006268265,3480,3480,3480,3480,0
|
|
20241112,191700,111006268265,3480,3480,3480,3480,0
|
|
20241112,191600,111006268265,3480,3480,3480,3480,0
|
|
20241112,191500,111006268265,3480,3480,3480,3480,0
|
|
20241112,191400,111006268265,3480,3480,3480,3480,0
|
|
20241112,191300,111006268265,3480,3480,3480,3480,0
|
|
20241112,191200,111006268265,3480,3480,3480,3480,0
|
|
20241112,191100,111006268265,3480,3480,3480,3480,328803
|
|
20241112,191000,111006268265,3480,3480,3480,3480,0
|
|
20241112,190900,111006268265,3480,3480,3480,3480,0
|
|
20241112,190800,111006268265,3480,3480,3480,3480,0
|
|
20241112,190700,111006268265,3480,3480,3480,3480,0
|
|
20241112,190600,111006268265,3480,3480,3480,3480,0
|
|
20241112,190500,111006268265,3480,3480,3480,3480,0
|
|
20241112,190400,111006268265,3480,3480,3480,3480,0
|
|
20241112,190300,111006268265,3480,3480,3480,3480,0
|
|
20241112,190200,111006268265,3480,3480,3480,3480,0
|
|
20241112,190100,111006268265,3480,3480,3480,3480,0
|
|
20241112,190000,111006268265,3480,3480,3480,3480,0
|
|
20241112,185900,111006268265,3480,3480,3480,3480,0
|
|
20241112,185800,111006268265,3480,3480,3480,3480,0
|
|
20241112,185700,111006268265,3480,3480,3480,3480,0
|
|
20241112,185600,111006268265,3480,3480,3480,3480,0
|
|
20241112,185500,111006268265,3480,3480,3480,3480,0
|
|
20241112,185400,111006268265,3480,3480,3480,3480,0
|
|
20241112,185300,111006268265,3480,3480,3480,3480,0
|
|
20241112,185200,111006268265,3480,3480,3480,3480,0
|
|
20241112,185100,111006268265,3480,3480,3480,3480,0
|
|
20241112,185000,111006268265,3480,3480,3480,3480,0
|
|
20241112,184900,111006268265,3480,3480,3480,3480,0
|
|
20241112,184800,111006268265,3480,3480,3480,3480,0
|
|
20241112,184700,111006268265,3480,3480,3480,3480,0
|
|
20241112,184600,111006268265,3480,3480,3480,3480,0
|
|
20241112,184500,111006268265,3480,3480,3480,3480,0
|
|
20241112,184400,111006268265,3480,3480,3480,3480,0
|
|
20241112,184300,111006268265,3480,3480,3480,3480,0
|
|
20241112,184200,111006268265,3480,3480,3480,3480,0
|
|
20241112,184100,111006268265,3480,3480,3480,3480,328803
|
|
20241112,184000,111006268265,3480,3480,3480,3480,0
|
|
20241112,183900,111006268265,3480,3480,3480,3480,0
|
|
20241112,183800,111006268265,3480,3480,3480,3480,0
|
|
20241112,183700,111006268265,3480,3480,3480,3480,0
|
|
20241112,183600,111006268265,3480,3480,3480,3480,0
|
|
20241112,183500,111006268265,3480,3480,3480,3480,0
|
|
20241112,183400,111006268265,3480,3480,3480,3480,0
|
|
20241112,183300,111006268265,3480,3480,3480,3480,0
|
|
20241112,183200,111006268265,3480,3480,3480,3480,0
|
|
20241112,183100,111006268265,3480,3480,3480,3480,0
|
|
20241112,183000,111006268265,3480,3480,3480,3480,0
|
|
20241112,182900,111006268265,3480,3480,3480,3480,0
|
|
20241112,182800,111006268265,3480,3480,3480,3480,0
|
|
20241112,182700,111006268265,3480,3480,3480,3480,0
|
|
20241112,182600,111006268265,3480,3480,3480,3480,0
|
|
20241112,182500,111006268265,3480,3480,3480,3480,0
|
|
20241112,182400,111006268265,3480,3480,3480,3480,0
|
|
20241112,182300,111006268265,3480,3480,3480,3480,0
|
|
20241112,182200,111006268265,3480,3480,3480,3480,0
|
|
20241112,182100,111006268265,3480,3480,3480,3480,0
|
|
20241112,182000,111006268265,3480,3480,3480,3480,0
|
|
20241112,181900,111006268265,3480,3480,3480,3480,0
|
|
20241112,181800,111006268265,3480,3480,3480,3480,0
|
|
20241112,181700,111006268265,3480,3480,3480,3480,0
|
|
20241112,181600,111006268265,3480,3480,3480,3480,0
|
|
20241112,181500,111006268265,3480,3480,3480,3480,0
|
|
20241112,181400,111006268265,3480,3480,3480,3480,0
|
|
20241112,181300,111006268265,3480,3480,3480,3480,0
|
|
20241112,181200,111006268265,3480,3480,3480,3480,0
|
|
20241112,181100,111006268265,3480,3480,3480,3480,328803
|
|
20241112,181000,111006268265,3480,3480,3480,3480,0
|
|
20241112,180900,111006268265,3480,3480,3480,3480,0
|
|
20241112,180800,111006268265,3480,3480,3480,3480,0
|
|
20241112,180700,111006268265,3480,3480,3480,3480,0
|
|
20241112,180600,111006268265,3480,3480,3480,3480,0
|
|
20241112,180500,111006268265,3480,3480,3480,3480,0
|
|
20241112,180400,111006268265,3480,3480,3480,3480,0
|
|
20241112,180300,111006268265,3480,3480,3480,3480,0
|
|
20241112,180200,111006268265,3480,3480,3480,3480,0
|
|
20241112,180100,111006268265,3480,3480,3480,3480,0
|
|
20241112,180000,111006268265,3480,3480,3480,3480,0
|
|
20241112,175900,111006268265,3480,3480,3480,3480,0
|
|
20241112,175800,111006268265,3480,3480,3480,3480,0
|
|
20241112,175700,111006268265,3480,3480,3480,3480,0
|
|
20241112,175600,111006268265,3480,3480,3480,3480,0
|
|
20241112,175500,111006268265,3480,3480,3480,3480,0
|
|
20241112,175400,111006268265,3480,3480,3480,3480,0
|
|
20241112,175300,111006268265,3480,3480,3480,3480,0
|
|
20241112,175200,111006268265,3480,3480,3480,3480,0
|
|
20241112,175100,111006268265,3480,3480,3480,3480,0
|
|
20241112,175000,111006268265,3480,3480,3480,3480,0
|
|
20241112,174900,111006268265,3480,3480,3480,3480,0
|
|
20241112,174800,111006268265,3480,3480,3480,3480,0
|
|
20241112,174700,111006268265,3480,3480,3480,3480,0
|
|
20241112,174600,111006268265,3480,3480,3480,3480,0
|
|
20241112,174500,111006268265,3480,3480,3480,3480,0
|
|
20241112,174400,111006268265,3480,3480,3480,3480,0
|
|
20241112,174300,111006268265,3480,3480,3480,3480,0
|
|
20241112,174200,111006268265,3480,3480,3480,3480,0
|
|
20241112,174100,111006268265,3480,3480,3480,3480,328803
|
|
20241112,174000,111006268265,3480,3480,3480,3480,0
|
|
20241112,173900,111006268265,3480,3480,3480,3480,0
|
|
20241112,173800,111006268265,3480,3480,3480,3480,0
|
|
20241112,173700,111006268265,3480,3480,3480,3480,0
|
|
20241112,173600,111006268265,3480,3480,3480,3480,0
|
|
20241112,173500,111006268265,3480,3480,3480,3480,0
|
|
20241112,173400,111006268265,3480,3480,3480,3480,0
|
|
20241112,173300,111006268265,3480,3480,3480,3480,0
|
|
20241112,173200,111006268265,3480,3480,3480,3480,0
|
|
20241112,173100,111006268265,3480,3480,3480,3480,0
|
|
20241112,173000,111006268265,3480,3480,3480,3480,0
|
|
20241112,172900,111006268265,3480,3480,3480,3480,0
|
|
20241112,172800,111006268265,3480,3480,3480,3480,0
|
|
20241112,172700,111006268265,3480,3480,3480,3480,0
|
|
20241112,172600,111006268265,3480,3480,3480,3480,0
|
|
20241112,172500,111006268265,3480,3480,3480,3480,0
|
|
20241112,172400,111006268265,3480,3480,3480,3480,0
|
|
20241112,172300,111006268265,3480,3480,3480,3480,0
|
|
20241112,172200,111006268265,3480,3480,3480,3480,0
|
|
20241112,172100,111006268265,3480,3480,3480,3480,0
|
|
20241112,172000,111006268265,3480,3480,3480,3480,0
|
|
20241112,171900,111006268265,3480,3480,3480,3480,0
|
|
20241112,171800,111006268265,3480,3480,3480,3480,0
|
|
20241112,171700,111006268265,3480,3480,3480,3480,0
|
|
20241112,171600,111006268265,3480,3480,3480,3480,0
|
|
20241112,171500,111006268265,3480,3480,3480,3480,0
|
|
20241112,171400,111006268265,3480,3480,3480,3480,0
|
|
20241112,171300,111006268265,3480,3480,3480,3480,0
|
|
20241112,171200,111006268265,3480,3480,3480,3480,0
|
|
20241112,171100,111006268265,3480,3480,3480,3480,328803
|
|
20241112,171000,111006268265,3480,3480,3480,3480,0
|
|
20241112,170900,111006268265,3480,3480,3480,3480,0
|
|
20241112,170800,111006268265,3480,3480,3480,3480,0
|
|
20241112,170700,111006268265,3480,3480,3480,3480,0
|
|
20241112,170600,111006268265,3480,3480,3480,3480,0
|
|
20241112,170500,111006268265,3480,3480,3480,3480,0
|
|
20241112,170400,111006268265,3480,3480,3480,3480,0
|
|
20241112,170300,111006268265,3480,3480,3480,3480,0
|
|
20241112,170200,111006268265,3480,3480,3480,3480,0
|
|
20241112,170100,111006268265,3480,3480,3480,3480,0
|
|
20241112,170000,111006268265,3480,3480,3480,3480,0
|
|
20241112,165900,111006268265,3480,3480,3480,3480,0
|
|
20241112,165800,111006268265,3480,3480,3480,3480,0
|
|
20241112,165700,111006268265,3480,3480,3480,3480,0
|
|
20241112,165600,111006268265,3480,3480,3480,3480,0
|
|
20241112,165500,111006268265,3480,3480,3480,3480,0
|
|
20241112,165400,111006268265,3480,3480,3480,3480,0
|
|
20241112,165300,111006268265,3480,3480,3480,3480,0
|
|
20241112,165200,111006268265,3480,3480,3480,3480,0
|
|
20241112,165100,111006268265,3480,3480,3480,3480,0
|
|
20241112,165000,111006268265,3480,3480,3480,3480,0
|
|
20241112,164900,111006268265,3480,3480,3480,3480,0
|
|
20241112,164800,111006268265,3480,3480,3480,3480,0
|
|
20241112,164700,111006268265,3480,3480,3480,3480,0
|
|
20241112,164600,111006268265,3480,3480,3480,3480,0
|
|
20241112,164500,111006268265,3480,3480,3480,3480,0
|
|
20241112,164400,111006268265,3480,3480,3480,3480,0
|
|
20241112,164300,111006268265,3480,3480,3480,3480,0
|
|
20241112,164200,111006268265,3480,3480,3480,3480,0
|
|
20241112,164100,111006268265,3480,3480,3480,3480,328803
|
|
20241112,164000,111006268265,3480,3480,3480,3480,0
|
|
20241112,163900,111006268265,3480,3480,3480,3480,0
|
|
20241112,163800,111006268265,3480,3480,3480,3480,0
|
|
20241112,163700,111006268265,3480,3480,3480,3480,0
|
|
20241112,163600,111006268265,3480,3480,3480,3480,0
|
|
20241112,163500,111006268265,3480,3480,3480,3480,0
|
|
20241112,163400,111006268265,3480,3480,3480,3480,0
|
|
20241112,163300,111006268265,3480,3480,3480,3480,0
|
|
20241112,163200,111006268265,3480,3480,3480,3480,0
|
|
20241112,163100,111006268265,3480,3480,3480,3480,0
|
|
20241112,163000,111006268265,3480,3480,3480,3480,0
|
|
20241112,162900,111006268265,3480,3480,3480,3480,0
|
|
20241112,162800,111006268265,3480,3480,3480,3480,0
|
|
20241112,162700,111006268265,3480,3480,3480,3480,0
|
|
20241112,162600,111006268265,3480,3480,3480,3480,0
|
|
20241112,162500,111006268265,3480,3480,3480,3480,0
|
|
20241112,162400,111006268265,3480,3480,3480,3480,0
|
|
20241112,162300,111006268265,3480,3480,3480,3480,0
|
|
20241112,162200,111006268265,3480,3480,3480,3480,0
|
|
20241112,162100,111006268265,3480,3480,3480,3480,0
|
|
20241112,162000,111006268265,3480,3480,3480,3480,0
|
|
20241112,161900,111006268265,3480,3480,3480,3480,0
|
|
20241112,161800,111006268265,3480,3480,3480,3480,0
|
|
20241112,161700,111006268265,3480,3480,3480,3480,0
|
|
20241112,161600,111006268265,3480,3480,3480,3480,0
|
|
20241112,161500,111006268265,3480,3480,3480,3480,0
|
|
20241112,161400,111006268265,3480,3480,3480,3480,0
|
|
20241112,161300,111006268265,3480,3480,3480,3480,0
|
|
20241112,161200,111006268265,3480,3480,3480,3480,0
|
|
20241112,161100,111006268265,3480,3480,3480,3480,328803
|
|
20241112,161000,111006268265,3480,3480,3480,3480,0
|
|
20241112,160900,111006268265,3480,3480,3480,3480,0
|
|
20241112,160800,111006268265,3480,3480,3480,3480,0
|
|
20241112,160700,111006268265,3480,3480,3480,3480,0
|
|
20241112,160600,111006268265,3480,3480,3480,3480,0
|
|
20241112,160500,111006268265,3480,3480,3480,3480,0
|
|
20241112,160400,111006268265,3480,3480,3480,3480,0
|
|
20241112,160300,111006268265,3480,3480,3480,3480,0
|
|
20241112,160200,111006268265,3480,3480,3480,3480,0
|
|
20241112,160100,111006268265,3480,3480,3480,3480,0
|
|
20241112,160000,111006268265,3480,3480,3480,3480,0
|
|
20241112,155900,111006268265,3480,3480,3480,3480,0
|
|
20241112,155800,111006268265,3480,3480,3480,3480,0
|
|
20241112,155700,111006268265,3480,3480,3480,3480,0
|
|
20241112,155600,111006268265,3480,3480,3480,3480,0
|
|
20241112,155500,111006268265,3480,3480,3480,3480,0
|
|
20241112,155400,111006268265,3480,3480,3480,3480,0
|
|
20241112,155300,111006268265,3480,3480,3480,3480,0
|
|
20241112,155200,111006268265,3480,3480,3480,3480,0
|
|
20241112,155100,111006268265,3480,3480,3480,3480,0
|
|
20241112,155000,111006268265,3480,3480,3480,3480,0
|
|
20241112,154900,111006268265,3480,3480,3480,3480,0
|
|
20241112,154800,111006268265,3480,3480,3480,3480,0
|
|
20241112,154700,111006268265,3480,3480,3480,3480,0
|
|
20241112,154600,111006268265,3480,3480,3480,3480,0
|
|
20241112,154500,111006268265,3480,3480,3480,3480,0
|
|
20241112,154400,111006268265,3480,3480,3480,3480,0
|
|
20241112,154300,111006268265,3480,3480,3480,3480,0
|
|
20241112,154200,111006268265,3480,3480,3480,3480,0
|
|
20241112,154100,111006268265,3480,3480,3480,3480,328803
|
|
20241112,154000,111006268265,3480,3480,3480,3480,0
|
|
20241112,153900,111006268265,3480,3480,3480,3480,0
|
|
20241112,153800,111006268265,3480,3480,3480,3480,0
|
|
20241112,153700,111006268265,3480,3480,3480,3480,0
|
|
20241112,153600,111006268265,3480,3480,3480,3480,0
|
|
20241112,153500,111006268265,3480,3480,3480,3480,0
|
|
20241112,153400,111006268265,3480,3480,3480,3480,0
|
|
20241112,153300,111006268265,3480,3480,3480,3480,0
|
|
20241112,153200,111006268265,3480,3480,3480,3480,0
|
|
20241112,153100,111006268265,3480,3480,3480,3480,0
|
|
20241112,153000,111006268265,3480,3480,3480,3480,328803
|
|
20241112,152900,109862033825,3490,3490,3490,3490,0
|
|
20241112,152800,109862033825,3490,3490,3490,3490,0
|
|
20241112,152700,109862033825,3490,3490,3490,3490,0
|
|
20241112,152600,109862033825,3490,3490,3490,3490,0
|
|
20241112,152500,109862033825,3490,3490,3490,3490,0
|
|
20241112,152400,109862033825,3490,3490,3490,3490,0
|
|
20241112,152300,109862033825,3490,3490,3490,3490,0
|
|
20241112,152200,109862033825,3490,3490,3490,3490,0
|
|
20241112,152100,109862033825,3490,3490,3490,3490,0
|
|
20241112,152000,109862033825,3490,3490,3490,3490,0
|
|
20241112,151900,109862033825,3490,3475,3490,3470,186556
|
|
20241112,151800,109212615595,3475,3455,3475,3450,101114
|
|
20241112,151700,108862424215,3460,3465,3465,3450,41039
|
|
20241112,151600,108720544730,3460,3445,3465,3440,74923
|
|
20241112,151500,108461800005,3440,3430,3445,3430,24140
|
|
20241112,151400,108378821445,3430,3430,3435,3425,31802
|
|
20241112,151300,108269797710,3430,3435,3455,3430,64773
|
|
20241112,151200,108046659050,3435,3435,3440,3430,17485
|
|
20241112,151100,107986634950,3435,3445,3445,3430,46953
|
|
20241112,151000,107825240525,3440,3450,3455,3440,41566
|
|
20241112,150900,107682116970,3455,3455,3460,3440,20084
|
|
20241112,150800,107612879770,3460,3420,3460,3420,69125
|
|
20241112,150700,107374838435,3420,3435,3440,3420,23668
|
|
20241112,150600,107293694145,3440,3450,3450,3435,22839
|
|
20241112,150500,107215064435,3450,3420,3455,3420,44076
|
|
20241112,150400,107063378690,3420,3435,3440,3415,42992
|
|
20241112,150300,106916099880,3435,3435,3445,3430,21740
|
|
20241112,150200,106841336275,3430,3445,3450,3430,17150
|
|
20241112,150100,106782333045,3445,3465,3470,3435,44185
|
|
20241112,150000,106629766020,3465,3430,3470,3430,84922
|
|
20241112,145900,106336114495,3430,3440,3440,3425,21982
|
|
20241112,145800,106260773495,3445,3445,3445,3430,38027
|
|
20241112,145700,106130064145,3445,3450,3460,3440,105460
|
|
20241112,145600,105765880320,3445,3430,3450,3425,62020
|
|
20241112,145500,105552692755,3430,3400,3430,3400,14663
|
|
20241112,145400,105502538075,3400,3400,3405,3395,13999
|
|
20241112,145300,105454970855,3400,3420,3420,3390,89595
|
|
20241112,145200,105150431035,3420,3430,3430,3420,14984
|
|
20241112,145100,105099169480,3425,3425,3440,3425,24462
|
|
20241112,145000,105015215180,3430,3430,3435,3425,7653
|
|
20241112,144900,104988961760,3430,3425,3435,3425,12636
|
|
20241112,144800,104945638555,3425,3415,3440,3410,32239
|
|
20241112,144700,104835059055,3410,3430,3435,3410,29561
|
|
20241112,144600,104733938665,3430,3430,3455,3430,80943
|
|
20241112,144500,104455183620,3430,3415,3435,3410,74394
|
|
20241112,144400,104200273625,3415,3420,3435,3405,75593
|
|
20241112,144300,103941879295,3420,3405,3440,3400,120421
|
|
20241112,144200,103530044920,3400,3350,3400,3350,47581
|
|
20241112,144100,103369276020,3355,3365,3365,3350,17627
|
|
20241112,144000,103310147065,3360,3365,3365,3355,18757
|
|
20241112,143900,103247194575,3365,3380,3380,3355,15735
|
|
20241112,143800,103194235785,3380,3385,3385,3370,6564
|
|
20241112,143700,103172047675,3385,3370,3385,3370,22156
|
|
20241112,143600,103097284640,3370,3380,3385,3365,18885
|
|
20241112,143500,103033629920,3380,3390,3395,3380,11163
|
|
20241112,143400,102995843970,3395,3395,3400,3385,27880
|
|
20241112,143300,102901266760,3390,3400,3400,3390,25244
|
|
20241112,143200,102815548480,3400,3395,3400,3390,17501
|
|
20241112,143100,102756105665,3395,3395,3400,3390,14222
|
|
20241112,143000,102707861680,3395,3385,3405,3385,29483
|
|
20241112,142900,102607760355,3390,3370,3395,3370,18786
|
|
20241112,142800,102544141440,3370,3385,3385,3370,11121
|
|
20241112,142700,102506621850,3385,3375,3390,3370,12964
|
|
20241112,142600,102462765575,3375,3370,3375,3370,9191
|
|
20241112,142500,102431785725,3370,3375,3380,3370,10962
|
|
20241112,142400,102394803580,3380,3370,3405,3365,53673
|
|
20241112,142300,102212963305,3365,3360,3370,3350,31180
|
|
20241112,142200,102108288390,3360,3365,3365,3355,7189
|
|
20241112,142100,102084137880,3355,3370,3370,3355,20678
|
|
20241112,142000,102014667440,3365,3370,3370,3360,26357
|
|
20241112,141900,101925959315,3370,3380,3385,3370,18791
|
|
20241112,141800,101862483065,3380,3380,3405,3375,66181
|
|
20241112,141700,101638189115,3380,3375,3380,3370,25902
|
|
20241112,141600,101550734780,3375,3350,3375,3350,12678
|
|
20241112,141500,101508064870,3340,3365,3365,3340,27697
|
|
20241112,141400,101415202575,3365,3360,3380,3355,33300
|
|
20241112,141300,101303101385,3360,3345,3365,3340,25811
|
|
20241112,141200,101216612255,3345,3335,3345,3335,14844
|
|
20241112,141100,101167051330,3335,3345,3355,3335,20615
|
|
20241112,141000,101098052345,3340,3335,3345,3330,18566
|
|
20241112,140900,101036087010,3330,3335,3340,3330,18656
|
|
20241112,140800,100973904435,3335,3340,3345,3325,61270
|
|
20241112,140700,100769731585,3335,3315,3340,3305,84789
|
|
20241112,140600,100488033540,3315,3350,3355,3300,294297
|
|
20241112,140500,99509987390,3350,3415,3415,3345,169275
|
|
20241112,140400,98938905230,3410,3420,3420,3405,26890
|
|
20241112,140300,98847208140,3415,3420,3425,3410,55625
|
|
20241112,140200,98657281990,3425,3435,3445,3415,80232
|
|
20241112,140100,98382049295,3435,3455,3455,3405,102674
|
|
20241112,140000,98029633390,3450,3475,3500,3450,249356
|
|
20241112,135900,97161801600,3475,3440,3495,3435,338375
|
|
20241112,135800,95987688225,3435,3455,3460,3420,238913
|
|
20241112,135700,95165474950,3455,3380,3455,3380,126328
|
|
20241112,135600,94733119355,3385,3385,3390,3380,9530
|
|
20241112,135500,94700862090,3385,3365,3385,3365,13809
|
|
20241112,135400,94654212960,3365,3360,3370,3360,7818
|
|
20241112,135300,94627918685,3360,3370,3370,3360,11212
|
|
20241112,135200,94590190225,3370,3355,3370,3355,8620
|
|
20241112,135100,94561212470,3355,3355,3360,3350,27528
|
|
20241112,135000,94468919325,3355,3370,3370,3355,60925
|
|
20241112,134900,94264191970,3370,3375,3375,3370,20464
|
|
20241112,134800,94195209045,3370,3370,3375,3370,11158
|
|
20241112,134700,94157601755,3370,3380,3385,3370,38714
|
|
20241112,134600,94026972185,3385,3385,3390,3380,9642
|
|
20241112,134500,93994343705,3380,3385,3390,3380,8665
|
|
20241112,134400,93965008665,3385,3395,3405,3380,38080
|
|
20241112,134300,93835829725,3400,3385,3405,3380,28428
|
|
20241112,134200,93739263680,3380,3385,3390,3375,12237
|
|
20241112,134100,93697883965,3385,3380,3385,3375,10266
|
|
20241112,134000,93663186190,3380,3405,3410,3380,42973
|
|
20241112,133900,93517313020,3410,3390,3410,3380,32631
|
|
20241112,133800,93406373085,3380,3375,3390,3375,8851
|
|
20241112,133700,93376418335,3380,3380,3380,3370,7562
|
|
20241112,133600,93350897055,3380,3370,3380,3365,8013
|
|
20241112,133500,93323870850,3375,3370,3375,3365,7649
|
|
20241112,133400,93298105445,3370,3370,3375,3365,7389
|
|
20241112,133300,93273201040,3375,3385,3390,3365,18543
|
|
20241112,133200,93210612800,3390,3370,3390,3365,22469
|
|
20241112,133100,93134748005,3370,3370,3380,3370,11031
|
|
20241112,133000,93097551825,3370,3380,3380,3365,12265
|
|
20241112,132900,93056220940,3385,3380,3385,3365,37408
|
|
20241112,132800,92930049205,3380,3380,3385,3375,11770
|
|
20241112,132700,92890290365,3380,3385,3385,3380,1477
|
|
20241112,132600,92885292970,3385,3380,3385,3380,13550
|
|
20241112,132500,92839487595,3380,3385,3385,3375,9461
|
|
20241112,132400,92807514260,3385,3385,3385,3380,5373
|
|
20241112,132300,92789336410,3385,3390,3390,3385,1222
|
|
20241112,132200,92785198960,3390,3390,3390,3380,1991
|
|
20241112,132100,92778458135,3390,3385,3390,3380,7027
|
|
20241112,132000,92754680475,3385,3380,3385,3375,17754
|
|
20241112,131900,92694728230,3380,3385,3390,3380,8556
|
|
20241112,131800,92665788140,3385,3390,3395,3385,6251
|
|
20241112,131700,92644606175,3395,3400,3400,3390,11494
|
|
20241112,131600,92605592295,3405,3395,3405,3395,10176
|
|
20241112,131500,92571007060,3400,3405,3410,3395,17604
|
|
20241112,131400,92511048185,3400,3405,3405,3400,7503
|
|
20241112,131300,92485526205,3405,3395,3405,3395,3647
|
|
20241112,131200,92473120270,3400,3405,3410,3395,8849
|
|
20241112,131100,92443033865,3405,3395,3410,3395,22516
|
|
20241112,131000,92366422445,3395,3380,3395,3380,5956
|
|
20241112,130900,92346267530,3380,3380,3380,3380,2246
|
|
20241112,130800,92338676050,3380,3385,3390,3380,2239
|
|
20241112,130700,92331103450,3385,3380,3385,3370,21156
|
|
20241112,130600,92259768045,3375,3385,3385,3370,26882
|
|
20241112,130500,92168970375,3385,3375,3395,3370,19845
|
|
20241112,130400,92101858175,3375,3375,3380,3370,33450
|
|
20241112,130300,91989052380,3375,3395,3395,3375,24659
|
|
20241112,130200,91905688645,3395,3385,3395,3380,19192
|
|
20241112,130100,91840738585,3385,3380,3390,3375,8455
|
|
20241112,130000,91812121340,3380,3385,3390,3375,23930
|
|
20241112,125900,91731210895,3385,3385,3395,3385,7507
|
|
20241112,125800,91705784675,3390,3390,3390,3385,15313
|
|
20241112,125700,91653943020,3385,3385,3390,3380,7125
|
|
20241112,125600,91629815550,3380,3395,3395,3380,25030
|
|
20241112,125500,91545017155,3395,3400,3415,3390,40786
|
|
20241112,125400,91406062845,3400,3395,3400,3395,900
|
|
20241112,125300,91403004205,3400,3395,3400,3395,2000
|
|
20241112,125200,91396212930,3395,3395,3400,3395,8553
|
|
20241112,125100,91367157470,3400,3395,3400,3385,13371
|
|
20241112,125000,91321831925,3400,3400,3400,3390,8131
|
|
20241112,124900,91294234150,3400,3375,3400,3375,11911
|
|
20241112,124800,91253861370,3375,3390,3395,3375,44770
|
|
20241112,124700,91102378210,3390,3400,3400,3390,8416
|
|
20241112,124600,91073798815,3400,3395,3400,3390,14398
|
|
20241112,124500,91024927685,3400,3400,3400,3390,13704
|
|
20241112,124400,90978407170,3395,3395,3400,3390,23677
|
|
20241112,124300,90898104530,3395,3405,3405,3395,17763
|
|
20241112,124200,90837774080,3400,3405,3410,3400,2572
|
|
20241112,124100,90829020995,3410,3410,3415,3405,13266
|
|
20241112,124000,90783787380,3410,3405,3410,3400,3826
|
|
20241112,123900,90770770805,3405,3400,3405,3395,3358
|
|
20241112,123800,90759363385,3395,3395,3400,3390,14071
|
|
20241112,123700,90711616870,3395,3400,3405,3390,19109
|
|
20241112,123600,90646728405,3400,3405,3415,3400,19719
|
|
20241112,123500,90579564150,3410,3410,3410,3405,6103
|
|
20241112,123400,90558781975,3415,3400,3415,3395,13873
|
|
20241112,123300,90511560295,3405,3415,3415,3400,5768
|
|
20241112,123200,90491938865,3405,3410,3415,3395,12936
|
|
20241112,123100,90447896550,3410,3390,3410,3390,12604
|
|
20241112,123000,90405104625,3395,3415,3420,3385,51845
|
|
20241112,122900,90228823865,3415,3415,3420,3405,12839
|
|
20241112,122800,90185038715,3410,3425,3430,3410,23489
|
|
20241112,122700,90104720400,3430,3415,3435,3405,16192
|
|
20241112,122600,90049467135,3420,3420,3425,3405,20886
|
|
20241112,122500,89978150115,3425,3425,3440,3420,13166
|
|
20241112,122400,89932968600,3425,3430,3430,3420,4151
|
|
20241112,122300,89918761175,3430,3440,3445,3415,25318
|
|
20241112,122200,89831938840,3440,3395,3445,3385,98846
|
|
20241112,122100,89493801150,3395,3405,3405,3390,23601
|
|
20241112,122000,89413609205,3405,3400,3405,3385,36518
|
|
20241112,121900,89289565725,3400,3435,3440,3380,115775
|
|
20241112,121800,88895738260,3440,3420,3445,3415,45959
|
|
20241112,121700,88738214275,3420,3430,3430,3415,25665
|
|
20241112,121600,88650387880,3430,3435,3440,3425,14263
|
|
20241112,121500,88601418150,3435,3440,3445,3420,45048
|
|
20241112,121400,88446940885,3440,3445,3450,3440,10917
|
|
20241112,121300,88409341275,3445,3435,3445,3435,6126
|
|
20241112,121200,88388280940,3435,3445,3445,3430,38070
|
|
20241112,121100,88257432635,3445,3460,3465,3445,21527
|
|
20241112,121000,88182971975,3460,3460,3465,3450,10502
|
|
20241112,120900,88146678095,3455,3460,3460,3455,9751
|
|
20241112,120800,88112967990,3460,3450,3465,3450,10503
|
|
20241112,120700,88076640560,3445,3455,3455,3440,20897
|
|
20241112,120600,88004659920,3455,3455,3455,3440,11878
|
|
20241112,120500,87963689850,3455,3460,3460,3445,19979
|
|
20241112,120400,87894705730,3460,3460,3465,3455,11567
|
|
20241112,120300,87854681185,3460,3475,3475,3450,14148
|
|
20241112,120200,87805701525,3475,3435,3475,3435,39150
|
|
20241112,120100,87670418940,3440,3430,3445,3430,12283
|
|
20241112,120000,87628214085,3430,3450,3455,3430,34422
|
|
20241112,115900,87509701095,3450,3445,3450,3440,15305
|
|
20241112,115800,87456970210,3445,3460,3470,3445,20732
|
|
20241112,115700,87385247055,3455,3465,3470,3435,40147
|
|
20241112,115600,87246832815,3470,3470,3475,3460,27312
|
|
20241112,115500,87152139490,3475,3470,3480,3460,65379
|
|
20241112,115400,86925236460,3465,3440,3470,3420,127049
|
|
20241112,115300,86488028930,3440,3465,3470,3440,38718
|
|
20241112,115200,86354232095,3465,3455,3475,3445,57625
|
|
20241112,115100,86155160415,3455,3475,3475,3450,35033
|
|
20241112,115000,86033946330,3475,3475,3475,3455,70283
|
|
20241112,114900,85790484120,3470,3475,3490,3470,82337
|
|
20241112,114800,85504110880,3470,3490,3495,3465,100709
|
|
20241112,114700,85153588125,3490,3485,3500,3470,205622
|
|
20241112,114600,84436708185,3490,3500,3510,3465,366175
|
|
20241112,114500,83160284245,3495,3420,3500,3415,485348
|
|
20241112,114400,81478068010,3420,3380,3420,3380,124859
|
|
20241112,114300,81053455165,3380,3380,3380,3365,40363
|
|
20241112,114200,80917195610,3380,3355,3385,3355,55462
|
|
20241112,114100,80730101540,3360,3355,3360,3345,22149
|
|
20241112,114000,80655833115,3355,3345,3355,3340,38410
|
|
20241112,113900,80527362600,3345,3355,3355,3340,30477
|
|
20241112,113800,80425406450,3350,3365,3365,3350,13035
|
|
20241112,113700,80381629640,3365,3355,3365,3355,11874
|
|
20241112,113600,80341727120,3355,3350,3360,3345,15160
|
|
20241112,113500,80290889545,3345,3355,3355,3345,11985
|
|
20241112,113400,80250763445,3355,3360,3360,3350,22756
|
|
20241112,113300,80174374235,3365,3350,3365,3350,41626
|
|
20241112,113200,80034688250,3355,3355,3355,3350,14185
|
|
20241112,113100,79987148830,3350,3350,3360,3350,15447
|
|
20241112,113000,79935317510,3350,3340,3360,3335,48790
|
|
20241112,112900,79772252170,3340,3340,3345,3335,13502
|
|
20241112,112800,79727144560,3345,3350,3350,3340,29804
|
|
20241112,112700,79627562760,3350,3350,3350,3340,30545
|
|
20241112,112600,79525393390,3350,3340,3350,3330,126770
|
|
20241112,112500,79102331825,3345,3340,3360,3335,86576
|
|
20241112,112400,78812592170,3340,3385,3385,3335,254974
|
|
20241112,112300,77956914160,3390,3405,3405,3385,37809
|
|
20241112,112200,77828630880,3405,3400,3405,3395,16260
|
|
20241112,112100,77773365255,3395,3415,3415,3395,38817
|
|
20241112,112000,77641401510,3405,3415,3425,3405,23373
|
|
20241112,111900,77561614725,3420,3415,3420,3405,33943
|
|
20241112,111800,77445828540,3415,3420,3420,3415,10399
|
|
20241112,111700,77410285470,3415,3420,3425,3415,5062
|
|
20241112,111600,77392975430,3420,3415,3420,3405,16755
|
|
20241112,111500,77335829010,3410,3415,3415,3410,6621
|
|
20241112,111400,77313234660,3415,3425,3425,3415,11436
|
|
20241112,111300,77274161035,3425,3420,3425,3415,11697
|
|
20241112,111200,77234150130,3420,3400,3420,3400,32918
|
|
20241112,111100,77122094165,3400,3405,3410,3400,18288
|
|
20241112,111000,77059848355,3405,3410,3410,3405,6769
|
|
20241112,110900,77036782935,3410,3405,3415,3405,18992
|
|
20241112,110800,76972078185,3405,3410,3415,3405,9808
|
|
20241112,110700,76938645695,3410,3415,3425,3410,12963
|
|
20241112,110600,76894365305,3415,3410,3415,3405,56614
|
|
20241112,110500,76701464195,3410,3415,3415,3410,32544
|
|
20241112,110400,76590464400,3415,3420,3425,3415,25661
|
|
20241112,110300,76502772540,3425,3425,3430,3420,16716
|
|
20241112,110200,76445558565,3425,3425,3435,3425,8561
|
|
20241112,110100,76416231320,3425,3430,3435,3425,7298
|
|
20241112,110000,76391211995,3425,3435,3435,3420,15524
|
|
20241112,105900,76338019335,3435,3440,3445,3435,14650
|
|
20241112,105800,76287658510,3440,3435,3445,3425,7672
|
|
20241112,105700,76261299115,3435,3420,3435,3415,43462
|
|
20241112,105600,76112763970,3420,3420,3425,3420,17297
|
|
20241112,105500,76053606685,3420,3430,3430,3420,12210
|
|
20241112,105400,76011780620,3430,3445,3450,3425,18984
|
|
20241112,105300,75946603230,3450,3445,3450,3440,16341
|
|
20241112,105200,75890305285,3440,3430,3455,3430,16485
|
|
20241112,105100,75833558530,3435,3435,3440,3425,16398
|
|
20241112,105000,75777304300,3430,3445,3460,3430,46311
|
|
20241112,104900,75617679915,3450,3445,3450,3440,11296
|
|
20241112,104800,75578763675,3440,3450,3450,3440,15716
|
|
20241112,104700,75524604735,3450,3435,3450,3430,18147
|
|
20241112,104600,75462191885,3430,3440,3450,3430,23751
|
|
20241112,104500,75380562120,3440,3445,3445,3435,18128
|
|
20241112,104400,75318211620,3445,3450,3450,3440,12628
|
|
20241112,104300,75274715090,3450,3430,3450,3425,43133
|
|
20241112,104200,75126543095,3430,3430,3430,3405,96035
|
|
20241112,104100,74798467585,3425,3430,3430,3415,47780
|
|
20241112,104000,74634939805,3425,3435,3435,3420,50334
|
|
20241112,103900,74462423715,3435,3440,3440,3430,35475
|
|
20241112,103800,74340610680,3435,3450,3455,3435,47187
|
|
20241112,103700,74177874850,3450,3450,3455,3445,21220
|
|
20241112,103600,74104645225,3450,3440,3450,3440,32357
|
|
20241112,103500,73993166560,3440,3445,3450,3420,94466
|
|
20241112,103400,73668986125,3450,3460,3465,3445,43076
|
|
20241112,103300,73520284315,3460,3505,3505,3445,106054
|
|
20241112,103200,73152123470,3500,3495,3515,3495,86785
|
|
20241112,103100,72848022830,3495,3500,3500,3490,46266
|
|
20241112,103000,72686286300,3500,3485,3500,3485,44326
|
|
20241112,102900,72531447960,3485,3485,3490,3480,29772
|
|
20241112,102800,72427626775,3485,3480,3490,3470,16092
|
|
20241112,102700,72371647790,3485,3475,3490,3475,30280
|
|
20241112,102600,72266144930,3475,3500,3500,3470,78834
|
|
20241112,102500,71991527915,3500,3485,3510,3485,222880
|
|
20241112,102400,71212049530,3490,3460,3490,3450,64907
|
|
20241112,102300,70986619445,3455,3470,3470,3455,22035
|
|
20241112,102200,70910383335,3465,3475,3475,3455,16436
|
|
20241112,102100,70853390500,3475,3450,3475,3450,21679
|
|
20241112,102000,70778282845,3450,3440,3450,3440,20801
|
|
20241112,101900,70706605870,3440,3440,3455,3440,32810
|
|
20241112,101800,70593615260,3445,3455,3460,3425,59030
|
|
20241112,101700,70390464265,3460,3460,3465,3455,20780
|
|
20241112,101600,70318557245,3460,3465,3470,3455,25689
|
|
20241112,101500,70229676135,3465,3480,3485,3455,71783
|
|
20241112,101400,69980419735,3485,3450,3495,3450,275521
|
|
20241112,101300,69022104710,3455,3435,3460,3430,82467
|
|
20241112,101200,68737548990,3430,3430,3435,3425,20881
|
|
20241112,101100,68665908490,3435,3415,3435,3410,29127
|
|
20241112,101000,68566412890,3415,3425,3425,3410,50768
|
|
20241112,100900,68392961480,3425,3460,3460,3420,71814
|
|
20241112,100800,68145685940,3460,3445,3460,3435,43511
|
|
20241112,100700,67995373795,3435,3440,3445,3425,59228
|
|
20241112,100600,67792005255,3435,3430,3440,3420,38205
|
|
20241112,100500,67660874350,3435,3460,3460,3430,103275
|
|
20241112,100400,67305229220,3460,3440,3460,3435,92660
|
|
20241112,100300,66985680810,3435,3430,3445,3425,92005
|
|
20241112,100200,66669221530,3430,3420,3430,3415,54858
|
|
20241112,100100,66481555120,3425,3420,3435,3415,70912
|
|
20241112,100000,66238452870,3415,3420,3425,3410,110700
|
|
20241112,095900,65860210145,3415,3400,3420,3395,107500
|
|
20241112,095800,65494015985,3400,3370,3405,3370,217055
|
|
20241112,095700,64758012710,3375,3380,3385,3370,195525
|
|
20241112,095600,64097577205,3380,3435,3435,3365,625772
|
|
20241112,095500,61974330490,3430,3460,3465,3430,58931
|
|
20241112,095400,61771410630,3460,3445,3465,3440,21865
|
|
20241112,095300,61695862190,3450,3450,3450,3440,40170
|
|
20241112,095200,61557550010,3450,3460,3460,3450,40921
|
|
20241112,095100,61416248665,3460,3465,3465,3455,35856
|
|
20241112,095000,61292161440,3465,3480,3480,3465,54481
|
|
20241112,094900,61103050155,3480,3465,3480,3455,60000
|
|
20241112,094800,60894990985,3470,3455,3475,3445,46028
|
|
20241112,094700,60735847045,3455,3470,3480,3430,209600
|
|
20241112,094600,60012006165,3470,3505,3510,3470,120340
|
|
20241112,094500,59592668920,3505,3520,3520,3500,58888
|
|
20241112,094400,59386095075,3515,3525,3530,3515,61340
|
|
20241112,094300,59169987135,3525,3530,3540,3520,191086
|
|
20241112,094200,58495166040,3530,3500,3530,3495,92630
|
|
20241112,094100,58169853820,3500,3495,3510,3495,25508
|
|
20241112,094000,58080522115,3495,3505,3510,3490,37006
|
|
20241112,093900,57951000190,3510,3490,3530,3490,92532
|
|
20241112,093800,57625635355,3490,3505,3510,3490,65587
|
|
20241112,093700,57396170070,3505,3530,3530,3500,101117
|
|
20241112,093600,57040589380,3525,3540,3540,3520,128554
|
|
20241112,093500,56586977050,3540,3530,3545,3515,322635
|
|
20241112,093400,55447342700,3530,3480,3530,3480,191595
|
|
20241112,093300,54774421530,3475,3490,3490,3475,55916
|
|
20241112,093200,54579732300,3490,3490,3505,3485,61805
|
|
20241112,093100,54363711745,3485,3475,3490,3465,64354
|
|
20241112,093000,54140286420,3475,3480,3480,3465,74108
|
|
20241112,092900,53882923215,3480,3485,3495,3475,49133
|
|
20241112,092800,53711870800,3495,3510,3515,3480,200317
|
|
20241112,092700,53011481545,3515,3510,3525,3505,129959
|
|
20241112,092600,52554933615,3505,3515,3520,3500,243297
|
|
20241112,092500,51701010035,3515,3475,3520,3470,325861
|
|
20241112,092400,50562153380,3475,3470,3485,3465,282734
|
|
20241112,092300,49579213565,3470,3435,3480,3430,135450
|
|
20241112,092200,49111536705,3430,3430,3455,3425,99360
|
|
20241112,092100,48769792635,3430,3465,3465,3430,118580
|
|
20241112,092000,48361386010,3465,3440,3465,3430,134192
|
|
20241112,091900,47899063475,3440,3475,3480,3435,233428
|
|
20241112,091800,47093461985,3475,3445,3475,3440,132444
|
|
20241112,091700,46635348070,3445,3460,3485,3435,342211
|
|
20241112,091600,45452254120,3460,3460,3470,3455,153430
|
|
20241112,091500,44921461455,3460,3465,3485,3455,187362
|
|
20241112,091400,44271490620,3470,3455,3485,3455,187596
|
|
20241112,091300,43620277225,3460,3485,3495,3450,388513
|
|
20241112,091200,42273774815,3485,3510,3540,3465,403962
|
|
20241112,091100,40860782620,3510,3575,3575,3500,448889
|
|
20241112,091000,39271968275,3570,3550,3575,3525,473493
|
|
20241112,090900,37589657540,3550,3515,3560,3510,307033
|
|
20241112,090800,36503438035,3515,3495,3525,3485,489885
|
|
20241112,090700,34785982495,3490,3615,3620,3455,1076091
|
|
20241112,090600,30976085545,3620,3675,3760,3600,1579325
|
|
20241112,090500,25173031365,3680,3640,3695,3635,924575
|
|
20241112,090400,21777550895,3640,3620,3665,3610,787578
|
|
20241112,090300,18907682095,3610,3625,3640,3600,413235
|
|
20241112,090200,17412435600,3625,3580,3655,3575,1378258
|
|
20241112,090100,12410002575,3580,3560,3635,3545,1410629
|
|
20241112,090000,7337433000,3560,3540,3575,3500,2068007
|