705 lines
35 KiB
CSV
705 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,204200,7120783700,2725,2725,2725,2725,43626
|
|
20241121,204100,7120783700,2725,2725,2725,2725,0
|
|
20241121,204000,7120783700,2725,2725,2725,2725,0
|
|
20241121,203900,7120783700,2725,2725,2725,2725,0
|
|
20241121,203800,7120783700,2725,2725,2725,2725,0
|
|
20241121,203700,7120783700,2725,2725,2725,2725,0
|
|
20241121,203600,7120783700,2725,2725,2725,2725,0
|
|
20241121,203500,7120783700,2725,2725,2725,2725,0
|
|
20241121,203400,7120783700,2725,2725,2725,2725,0
|
|
20241121,203300,7120783700,2725,2725,2725,2725,0
|
|
20241121,203200,7120783700,2725,2725,2725,2725,0
|
|
20241121,203100,7120783700,2725,2725,2725,2725,0
|
|
20241121,203000,7120783700,2725,2725,2725,2725,0
|
|
20241121,202900,7120783700,2725,2725,2725,2725,0
|
|
20241121,202800,7120783700,2725,2725,2725,2725,0
|
|
20241121,202700,7120783700,2725,2725,2725,2725,0
|
|
20241121,202600,7120783700,2725,2725,2725,2725,0
|
|
20241121,202500,7120783700,2725,2725,2725,2725,0
|
|
20241121,202400,7120783700,2725,2725,2725,2725,0
|
|
20241121,202300,7120783700,2725,2725,2725,2725,0
|
|
20241121,202200,7120783700,2725,2725,2725,2725,0
|
|
20241121,202100,7120783700,2725,2725,2725,2725,0
|
|
20241121,202000,7120783700,2725,2725,2725,2725,0
|
|
20241121,201900,7120783700,2725,2725,2725,2725,0
|
|
20241121,201800,7120783700,2725,2725,2725,2725,0
|
|
20241121,201700,7120783700,2725,2725,2725,2725,0
|
|
20241121,201600,7120783700,2725,2725,2725,2725,0
|
|
20241121,201500,7120783700,2725,2725,2725,2725,0
|
|
20241121,201400,7120783700,2725,2725,2725,2725,0
|
|
20241121,201300,7120783700,2725,2725,2725,2725,0
|
|
20241121,201200,7120783700,2725,2725,2725,2725,43626
|
|
20241121,201100,7120783700,2725,2725,2725,2725,0
|
|
20241121,201000,7120783700,2725,2725,2725,2725,0
|
|
20241121,200900,7120783700,2725,2725,2725,2725,0
|
|
20241121,200800,7120783700,2725,2725,2725,2725,0
|
|
20241121,200700,7120783700,2725,2725,2725,2725,0
|
|
20241121,200600,7120783700,2725,2725,2725,2725,0
|
|
20241121,200500,7120783700,2725,2725,2725,2725,0
|
|
20241121,200400,7120783700,2725,2725,2725,2725,0
|
|
20241121,200300,7120783700,2725,2725,2725,2725,0
|
|
20241121,200200,7120783700,2725,2725,2725,2725,0
|
|
20241121,200100,7120783700,2725,2725,2725,2725,0
|
|
20241121,200000,7120783700,2725,2725,2725,2725,0
|
|
20241121,195900,7120783700,2725,2725,2725,2725,0
|
|
20241121,195800,7120783700,2725,2725,2725,2725,0
|
|
20241121,195700,7120783700,2725,2725,2725,2725,0
|
|
20241121,195600,7120783700,2725,2725,2725,2725,0
|
|
20241121,195500,7120783700,2725,2725,2725,2725,0
|
|
20241121,195400,7120783700,2725,2725,2725,2725,0
|
|
20241121,195300,7120783700,2725,2725,2725,2725,0
|
|
20241121,195200,7120783700,2725,2725,2725,2725,0
|
|
20241121,195100,7120783700,2725,2725,2725,2725,0
|
|
20241121,195000,7120783700,2725,2725,2725,2725,0
|
|
20241121,194900,7120783700,2725,2725,2725,2725,0
|
|
20241121,194800,7120783700,2725,2725,2725,2725,0
|
|
20241121,194700,7120783700,2725,2725,2725,2725,0
|
|
20241121,194600,7120783700,2725,2725,2725,2725,0
|
|
20241121,194500,7120783700,2725,2725,2725,2725,0
|
|
20241121,194400,7120783700,2725,2725,2725,2725,0
|
|
20241121,194300,7120783700,2725,2725,2725,2725,0
|
|
20241121,194200,7120783700,2725,2725,2725,2725,43626
|
|
20241121,194100,7120783700,2725,2725,2725,2725,0
|
|
20241121,194000,7120783700,2725,2725,2725,2725,0
|
|
20241121,193900,7120783700,2725,2725,2725,2725,0
|
|
20241121,193800,7120783700,2725,2725,2725,2725,0
|
|
20241121,193700,7120783700,2725,2725,2725,2725,0
|
|
20241121,193600,7120783700,2725,2725,2725,2725,0
|
|
20241121,193500,7120783700,2725,2725,2725,2725,0
|
|
20241121,193400,7120783700,2725,2725,2725,2725,0
|
|
20241121,193300,7120783700,2725,2725,2725,2725,0
|
|
20241121,193200,7120783700,2725,2725,2725,2725,0
|
|
20241121,193100,7120783700,2725,2725,2725,2725,0
|
|
20241121,193000,7120783700,2725,2725,2725,2725,0
|
|
20241121,192900,7120783700,2725,2725,2725,2725,0
|
|
20241121,192800,7120783700,2725,2725,2725,2725,0
|
|
20241121,192700,7120783700,2725,2725,2725,2725,0
|
|
20241121,192600,7120783700,2725,2725,2725,2725,0
|
|
20241121,192500,7120783700,2725,2725,2725,2725,0
|
|
20241121,192400,7120783700,2725,2725,2725,2725,0
|
|
20241121,192300,7120783700,2725,2725,2725,2725,0
|
|
20241121,192200,7120783700,2725,2725,2725,2725,0
|
|
20241121,192100,7120783700,2725,2725,2725,2725,0
|
|
20241121,192000,7120783700,2725,2725,2725,2725,0
|
|
20241121,191900,7120783700,2725,2725,2725,2725,0
|
|
20241121,191800,7120783700,2725,2725,2725,2725,0
|
|
20241121,191700,7120783700,2725,2725,2725,2725,0
|
|
20241121,191600,7120783700,2725,2725,2725,2725,0
|
|
20241121,191500,7120783700,2725,2725,2725,2725,0
|
|
20241121,191400,7120783700,2725,2725,2725,2725,0
|
|
20241121,191300,7120783700,2725,2725,2725,2725,0
|
|
20241121,191200,7120783700,2725,2725,2725,2725,43626
|
|
20241121,191100,7120783700,2725,2725,2725,2725,0
|
|
20241121,191000,7120783700,2725,2725,2725,2725,0
|
|
20241121,190900,7120783700,2725,2725,2725,2725,0
|
|
20241121,190800,7120783700,2725,2725,2725,2725,0
|
|
20241121,190700,7120783700,2725,2725,2725,2725,0
|
|
20241121,190600,7120783700,2725,2725,2725,2725,0
|
|
20241121,190500,7120783700,2725,2725,2725,2725,0
|
|
20241121,190400,7120783700,2725,2725,2725,2725,0
|
|
20241121,190300,7120783700,2725,2725,2725,2725,0
|
|
20241121,190200,7120783700,2725,2725,2725,2725,0
|
|
20241121,190100,7120783700,2725,2725,2725,2725,0
|
|
20241121,190000,7120783700,2725,2725,2725,2725,0
|
|
20241121,185900,7120783700,2725,2725,2725,2725,0
|
|
20241121,185800,7120783700,2725,2725,2725,2725,0
|
|
20241121,185700,7120783700,2725,2725,2725,2725,0
|
|
20241121,185600,7120783700,2725,2725,2725,2725,0
|
|
20241121,185500,7120783700,2725,2725,2725,2725,0
|
|
20241121,185400,7120783700,2725,2725,2725,2725,0
|
|
20241121,185300,7120783700,2725,2725,2725,2725,0
|
|
20241121,185200,7120783700,2725,2725,2725,2725,0
|
|
20241121,185100,7120783700,2725,2725,2725,2725,0
|
|
20241121,185000,7120783700,2725,2725,2725,2725,0
|
|
20241121,184900,7120783700,2725,2725,2725,2725,0
|
|
20241121,184800,7120783700,2725,2725,2725,2725,0
|
|
20241121,184700,7120783700,2725,2725,2725,2725,0
|
|
20241121,184600,7120783700,2725,2725,2725,2725,0
|
|
20241121,184500,7120783700,2725,2725,2725,2725,0
|
|
20241121,184400,7120783700,2725,2725,2725,2725,0
|
|
20241121,184300,7120783700,2725,2725,2725,2725,0
|
|
20241121,184200,7120783700,2725,2725,2725,2725,43626
|
|
20241121,184100,7120783700,2725,2725,2725,2725,0
|
|
20241121,184000,7120783700,2725,2725,2725,2725,0
|
|
20241121,183900,7120783700,2725,2725,2725,2725,0
|
|
20241121,183800,7120783700,2725,2725,2725,2725,0
|
|
20241121,183700,7120783700,2725,2725,2725,2725,0
|
|
20241121,183600,7120783700,2725,2725,2725,2725,0
|
|
20241121,183500,7120783700,2725,2725,2725,2725,0
|
|
20241121,183400,7120783700,2725,2725,2725,2725,0
|
|
20241121,183300,7120783700,2725,2725,2725,2725,0
|
|
20241121,183200,7120783700,2725,2725,2725,2725,0
|
|
20241121,183100,7120783700,2725,2725,2725,2725,0
|
|
20241121,183000,7120783700,2725,2725,2725,2725,0
|
|
20241121,182900,7120783700,2725,2725,2725,2725,0
|
|
20241121,182800,7120783700,2725,2725,2725,2725,0
|
|
20241121,182700,7120783700,2725,2725,2725,2725,0
|
|
20241121,182600,7120783700,2725,2725,2725,2725,0
|
|
20241121,182500,7120783700,2725,2725,2725,2725,0
|
|
20241121,182400,7120783700,2725,2725,2725,2725,0
|
|
20241121,182300,7120783700,2725,2725,2725,2725,0
|
|
20241121,182200,7120783700,2725,2725,2725,2725,0
|
|
20241121,182100,7120783700,2725,2725,2725,2725,0
|
|
20241121,182000,7120783700,2725,2725,2725,2725,0
|
|
20241121,181900,7120783700,2725,2725,2725,2725,0
|
|
20241121,181800,7120783700,2725,2725,2725,2725,0
|
|
20241121,181700,7120783700,2725,2725,2725,2725,0
|
|
20241121,181600,7120783700,2725,2725,2725,2725,0
|
|
20241121,181500,7120783700,2725,2725,2725,2725,0
|
|
20241121,181400,7120783700,2725,2725,2725,2725,0
|
|
20241121,181300,7120783700,2725,2725,2725,2725,0
|
|
20241121,181200,7120783700,2725,2725,2725,2725,43626
|
|
20241121,181100,7120783700,2725,2725,2725,2725,0
|
|
20241121,181000,7120783700,2725,2725,2725,2725,0
|
|
20241121,180900,7120783700,2725,2725,2725,2725,0
|
|
20241121,180800,7120783700,2725,2725,2725,2725,0
|
|
20241121,180700,7120783700,2725,2725,2725,2725,0
|
|
20241121,180600,7120783700,2725,2725,2725,2725,0
|
|
20241121,180500,7120783700,2725,2725,2725,2725,0
|
|
20241121,180400,7120783700,2725,2725,2725,2725,0
|
|
20241121,180300,7120783700,2725,2725,2725,2725,0
|
|
20241121,180200,7120783700,2725,2725,2725,2725,0
|
|
20241121,180100,7120783700,2725,2725,2725,2725,0
|
|
20241121,180000,7120783700,2725,2725,2725,2725,0
|
|
20241121,175900,7120783700,2725,2725,2725,2725,0
|
|
20241121,175800,7120783700,2725,2725,2725,2725,0
|
|
20241121,175700,7120783700,2725,2725,2725,2725,0
|
|
20241121,175600,7120783700,2725,2725,2725,2725,0
|
|
20241121,175500,7120783700,2725,2725,2725,2725,0
|
|
20241121,175400,7120783700,2725,2725,2725,2725,0
|
|
20241121,175300,7120783700,2725,2725,2725,2725,0
|
|
20241121,175200,7120783700,2725,2725,2725,2725,0
|
|
20241121,175100,7120783700,2725,2725,2725,2725,0
|
|
20241121,175000,7120783700,2725,2725,2725,2725,0
|
|
20241121,174900,7120783700,2725,2725,2725,2725,0
|
|
20241121,174800,7120783700,2725,2725,2725,2725,0
|
|
20241121,174700,7120783700,2725,2725,2725,2725,0
|
|
20241121,174600,7120783700,2725,2725,2725,2725,0
|
|
20241121,174500,7120783700,2725,2725,2725,2725,0
|
|
20241121,174400,7120783700,2725,2725,2725,2725,0
|
|
20241121,174300,7120783700,2725,2725,2725,2725,0
|
|
20241121,174200,7120783700,2725,2725,2725,2725,43626
|
|
20241121,174100,7120783700,2725,2725,2725,2725,0
|
|
20241121,174000,7120783700,2725,2725,2725,2725,0
|
|
20241121,173900,7120783700,2725,2725,2725,2725,0
|
|
20241121,173800,7120783700,2725,2725,2725,2725,0
|
|
20241121,173700,7120783700,2725,2725,2725,2725,0
|
|
20241121,173600,7120783700,2725,2725,2725,2725,0
|
|
20241121,173500,7120783700,2725,2725,2725,2725,0
|
|
20241121,173400,7120783700,2725,2725,2725,2725,0
|
|
20241121,173300,7120783700,2725,2725,2725,2725,0
|
|
20241121,173200,7120783700,2725,2725,2725,2725,0
|
|
20241121,173100,7120783700,2725,2725,2725,2725,0
|
|
20241121,173000,7120783700,2725,2725,2725,2725,0
|
|
20241121,172900,7120783700,2725,2725,2725,2725,0
|
|
20241121,172800,7120783700,2725,2725,2725,2725,0
|
|
20241121,172700,7120783700,2725,2725,2725,2725,0
|
|
20241121,172600,7120783700,2725,2725,2725,2725,0
|
|
20241121,172500,7120783700,2725,2725,2725,2725,0
|
|
20241121,172400,7120783700,2725,2725,2725,2725,0
|
|
20241121,172300,7120783700,2725,2725,2725,2725,0
|
|
20241121,172200,7120783700,2725,2725,2725,2725,0
|
|
20241121,172100,7120783700,2725,2725,2725,2725,0
|
|
20241121,172000,7120783700,2725,2725,2725,2725,0
|
|
20241121,171900,7120783700,2725,2725,2725,2725,0
|
|
20241121,171800,7120783700,2725,2725,2725,2725,0
|
|
20241121,171700,7120783700,2725,2725,2725,2725,0
|
|
20241121,171600,7120783700,2725,2725,2725,2725,0
|
|
20241121,171500,7120783700,2725,2725,2725,2725,0
|
|
20241121,171400,7120783700,2725,2725,2725,2725,0
|
|
20241121,171300,7120783700,2725,2725,2725,2725,0
|
|
20241121,171200,7120783700,2725,2725,2725,2725,43626
|
|
20241121,171100,7120783700,2725,2725,2725,2725,0
|
|
20241121,171000,7120783700,2725,2725,2725,2725,0
|
|
20241121,170900,7120783700,2725,2725,2725,2725,0
|
|
20241121,170800,7120783700,2725,2725,2725,2725,0
|
|
20241121,170700,7120783700,2725,2725,2725,2725,0
|
|
20241121,170600,7120783700,2725,2725,2725,2725,0
|
|
20241121,170500,7120783700,2725,2725,2725,2725,0
|
|
20241121,170400,7120783700,2725,2725,2725,2725,0
|
|
20241121,170300,7120783700,2725,2725,2725,2725,0
|
|
20241121,170200,7120783700,2725,2725,2725,2725,0
|
|
20241121,170100,7120783700,2725,2725,2725,2725,0
|
|
20241121,170000,7120783700,2725,2725,2725,2725,0
|
|
20241121,165900,7120783700,2725,2725,2725,2725,0
|
|
20241121,165800,7120783700,2725,2725,2725,2725,0
|
|
20241121,165700,7120783700,2725,2725,2725,2725,0
|
|
20241121,165600,7120783700,2725,2725,2725,2725,0
|
|
20241121,165500,7120783700,2725,2725,2725,2725,0
|
|
20241121,165400,7120783700,2725,2725,2725,2725,0
|
|
20241121,165300,7120783700,2725,2725,2725,2725,0
|
|
20241121,165200,7120783700,2725,2725,2725,2725,0
|
|
20241121,165100,7120783700,2725,2725,2725,2725,0
|
|
20241121,165000,7120783700,2725,2725,2725,2725,0
|
|
20241121,164900,7120783700,2725,2725,2725,2725,0
|
|
20241121,164800,7120783700,2725,2725,2725,2725,0
|
|
20241121,164700,7120783700,2725,2725,2725,2725,0
|
|
20241121,164600,7120783700,2725,2725,2725,2725,0
|
|
20241121,164500,7120783700,2725,2725,2725,2725,0
|
|
20241121,164400,7120783700,2725,2725,2725,2725,0
|
|
20241121,164300,7120783700,2725,2725,2725,2725,0
|
|
20241121,164200,7120783700,2725,2725,2725,2725,43626
|
|
20241121,164100,7120783700,2725,2725,2725,2725,0
|
|
20241121,164000,7120783700,2725,2725,2725,2725,0
|
|
20241121,163900,7120783700,2725,2725,2725,2725,0
|
|
20241121,163800,7120783700,2725,2725,2725,2725,0
|
|
20241121,163700,7120783700,2725,2725,2725,2725,0
|
|
20241121,163600,7120783700,2725,2725,2725,2725,0
|
|
20241121,163500,7120783700,2725,2725,2725,2725,0
|
|
20241121,163400,7120783700,2725,2725,2725,2725,0
|
|
20241121,163300,7120783700,2725,2725,2725,2725,0
|
|
20241121,163200,7120783700,2725,2725,2725,2725,0
|
|
20241121,163100,7120783700,2725,2725,2725,2725,0
|
|
20241121,163000,7120783700,2725,2725,2725,2725,0
|
|
20241121,162900,7120783700,2725,2725,2725,2725,0
|
|
20241121,162800,7120783700,2725,2725,2725,2725,0
|
|
20241121,162700,7120783700,2725,2725,2725,2725,0
|
|
20241121,162600,7120783700,2725,2725,2725,2725,0
|
|
20241121,162500,7120783700,2725,2725,2725,2725,0
|
|
20241121,162400,7120783700,2725,2725,2725,2725,0
|
|
20241121,162300,7120783700,2725,2725,2725,2725,0
|
|
20241121,162200,7120783700,2725,2725,2725,2725,0
|
|
20241121,162100,7120783700,2725,2725,2725,2725,0
|
|
20241121,162000,7120783700,2725,2725,2725,2725,0
|
|
20241121,161900,7120783700,2725,2725,2725,2725,0
|
|
20241121,161800,7120783700,2725,2725,2725,2725,0
|
|
20241121,161700,7120783700,2725,2725,2725,2725,0
|
|
20241121,161600,7120783700,2725,2725,2725,2725,0
|
|
20241121,161500,7120783700,2725,2725,2725,2725,0
|
|
20241121,161400,7120783700,2725,2725,2725,2725,0
|
|
20241121,161300,7120783700,2725,2725,2725,2725,0
|
|
20241121,161200,7120783700,2725,2725,2725,2725,43626
|
|
20241121,161100,7120783700,2725,2725,2725,2725,0
|
|
20241121,161000,7120783700,2725,2725,2725,2725,0
|
|
20241121,160900,7120783700,2725,2725,2725,2725,0
|
|
20241121,160800,7120783700,2725,2725,2725,2725,0
|
|
20241121,160700,7120783700,2725,2725,2725,2725,0
|
|
20241121,160600,7120783700,2725,2725,2725,2725,0
|
|
20241121,160500,7120783700,2725,2725,2725,2725,0
|
|
20241121,160400,7120783700,2725,2725,2725,2725,0
|
|
20241121,160300,7120783700,2725,2725,2725,2725,0
|
|
20241121,160200,7120783700,2725,2725,2725,2725,0
|
|
20241121,160100,7120783700,2725,2725,2725,2725,0
|
|
20241121,160000,7120783700,2725,2725,2725,2725,0
|
|
20241121,155900,7120783700,2725,2725,2725,2725,0
|
|
20241121,155800,7120783700,2725,2725,2725,2725,0
|
|
20241121,155700,7120783700,2725,2725,2725,2725,0
|
|
20241121,155600,7120783700,2725,2725,2725,2725,0
|
|
20241121,155500,7120783700,2725,2725,2725,2725,0
|
|
20241121,155400,7120783700,2725,2725,2725,2725,0
|
|
20241121,155300,7120783700,2725,2725,2725,2725,0
|
|
20241121,155200,7120783700,2725,2725,2725,2725,0
|
|
20241121,155100,7120783700,2725,2725,2725,2725,0
|
|
20241121,155000,7120783700,2725,2725,2725,2725,0
|
|
20241121,154900,7120783700,2725,2725,2725,2725,0
|
|
20241121,154800,7120783700,2725,2725,2725,2725,0
|
|
20241121,154700,7120783700,2725,2725,2725,2725,0
|
|
20241121,154600,7120783700,2725,2725,2725,2725,0
|
|
20241121,154500,7120783700,2725,2725,2725,2725,0
|
|
20241121,154400,7120783700,2725,2725,2725,2725,0
|
|
20241121,154300,7120783700,2725,2725,2725,2725,0
|
|
20241121,154200,7120783700,2725,2725,2725,2725,43626
|
|
20241121,154100,7120783700,2725,2725,2725,2725,0
|
|
20241121,154000,7120783700,2725,2725,2725,2725,0
|
|
20241121,153900,7120783700,2725,2725,2725,2725,0
|
|
20241121,153800,7120783700,2725,2725,2725,2725,0
|
|
20241121,153700,7120783700,2725,2725,2725,2725,0
|
|
20241121,153600,7120783700,2725,2725,2725,2725,0
|
|
20241121,153500,7120783700,2725,2725,2725,2725,0
|
|
20241121,153400,7120783700,2725,2725,2725,2725,0
|
|
20241121,153300,7120783700,2725,2725,2725,2725,0
|
|
20241121,153200,7120783700,2725,2725,2725,2725,0
|
|
20241121,153100,7120783700,2725,2725,2725,2725,0
|
|
20241121,153000,7120783700,2725,2725,2725,2725,43626
|
|
20241121,152900,7001902850,2730,2730,2730,2730,0
|
|
20241121,152800,7001902850,2730,2730,2730,2730,0
|
|
20241121,152700,7001902850,2730,2730,2730,2730,0
|
|
20241121,152600,7001902850,2730,2730,2730,2730,0
|
|
20241121,152500,7001902850,2730,2730,2730,2730,0
|
|
20241121,152400,7001902850,2730,2730,2730,2730,0
|
|
20241121,152300,7001902850,2730,2730,2730,2730,0
|
|
20241121,152200,7001902850,2730,2730,2730,2730,0
|
|
20241121,152100,7001902850,2730,2730,2730,2730,0
|
|
20241121,152000,7001902850,2730,2730,2730,2730,0
|
|
20241121,151900,7001902850,2730,2740,2740,2730,7397
|
|
20241121,151800,6981683890,2740,2735,2740,2735,3129
|
|
20241121,151700,6973123845,2735,2735,2740,2735,15841
|
|
20241121,151600,6929787580,2730,2735,2735,2730,10183
|
|
20241121,151500,6901980820,2730,2735,2740,2730,11503
|
|
20241121,151400,6870534285,2740,2740,2740,2735,4679
|
|
20241121,151300,6857724620,2740,2740,2740,2735,2015
|
|
20241121,151200,6852203535,2740,2740,2740,2735,2566
|
|
20241121,151100,6845183160,2740,2735,2740,2730,1624
|
|
20241121,151000,6840739145,2735,2730,2735,2730,1116
|
|
20241121,150900,6837690135,2730,2725,2730,2725,3560
|
|
20241121,150800,6827973730,2730,2730,2730,2725,1369
|
|
20241121,150700,6824237655,2730,2730,2730,2725,413
|
|
20241121,150600,6823110170,2730,2730,2735,2725,7940
|
|
20241121,150500,6801430615,2730,2730,2730,2730,1545
|
|
20241121,150400,6797212765,2730,2735,2740,2730,49682
|
|
20241121,150300,6661428935,2735,2740,2740,2730,3855
|
|
20241121,150200,6650884585,2740,2745,2745,2740,15218
|
|
20241121,150100,6609115040,2745,2745,2750,2745,11682
|
|
20241121,150000,6577047870,2745,2750,2750,2745,482
|
|
20241121,145900,6575722375,2745,2750,2750,2745,3484
|
|
20241121,145800,6566142025,2750,2735,2750,2730,21904
|
|
20241121,145700,6506055825,2730,2730,2735,2730,811
|
|
20241121,145600,6503841735,2725,2725,2735,2725,3902
|
|
20241121,145500,6493205785,2735,2725,2735,2725,967
|
|
20241121,145400,6490567440,2730,2720,2730,2720,141
|
|
20241121,145300,6490183525,2720,2725,2730,2720,11201
|
|
20241121,145200,6459649520,2725,2730,2740,2725,7140
|
|
20241121,145100,6440181110,2730,2745,2745,2730,4331
|
|
20241121,145000,6428327675,2745,2745,2745,2740,1242
|
|
20241121,144900,6424922535,2740,2730,2745,2730,13920
|
|
20241121,144800,6386828825,2730,2725,2740,2725,4262
|
|
20241121,144700,6375183035,2720,2735,2735,2720,31591
|
|
20241121,144600,6289058870,2735,2735,2740,2735,6519
|
|
20241121,144500,6271229400,2735,2740,2740,2735,5163
|
|
20241121,144400,6257108565,2735,2735,2740,2735,4028
|
|
20241121,144300,6246091475,2740,2745,2745,2740,1946
|
|
20241121,144200,6240758925,2740,2745,2745,2740,955
|
|
20241121,144100,6238142070,2745,2740,2745,2740,3366
|
|
20241121,144000,6228913280,2740,2745,2745,2740,4146
|
|
20241121,143900,6217552365,2745,2745,2745,2740,752
|
|
20241121,143800,6215488875,2745,2740,2745,2740,4141
|
|
20241121,143700,6204142520,2745,2750,2750,2745,6971
|
|
20241121,143600,6184999585,2750,2745,2750,2745,3391
|
|
20241121,143500,6175684340,2750,2750,2750,2750,1362
|
|
20241121,143400,6171938840,2745,2755,2755,2745,1488
|
|
20241121,143300,6167844405,2755,2750,2755,2750,4386
|
|
20241121,143200,6155782455,2750,2745,2750,2745,4098
|
|
20241121,143100,6144532970,2750,2745,2750,2745,393
|
|
20241121,143000,6143452720,2745,2750,2750,2745,1054
|
|
20241121,142900,6140559485,2745,2745,2750,2740,2126
|
|
20241121,142800,6134728825,2745,2745,2750,2745,1874
|
|
20241121,142700,6129584690,2750,2745,2750,2745,1731
|
|
20241121,142600,6124827945,2750,2750,2755,2745,3963
|
|
20241121,142500,6113932995,2745,2745,2745,2740,2249
|
|
20241121,142400,6107759690,2745,2740,2745,2740,161
|
|
20241121,142300,6107318395,2740,2745,2750,2740,3185
|
|
20241121,142200,6098577800,2745,2745,2750,2745,663
|
|
20241121,142100,6096757740,2750,2745,2750,2740,784
|
|
20241121,142000,6094607105,2750,2745,2750,2740,659
|
|
20241121,141900,6092798130,2745,2740,2745,2735,3570
|
|
20241121,141800,6083007605,2745,2740,2745,2735,52
|
|
20241121,141700,6082865210,2740,2745,2745,2740,722
|
|
20241121,141600,6080886920,2735,2740,2745,2735,712
|
|
20241121,141500,6078936730,2740,2740,2740,2735,7257
|
|
20241121,141400,6059084110,2745,2740,2745,2740,1269
|
|
20241121,141300,6055605690,2740,2745,2745,2740,1849
|
|
20241121,141200,6050539285,2745,2745,2745,2740,296
|
|
20241121,141100,6049727205,2740,2745,2745,2740,4754
|
|
20241121,141000,6036700205,2740,2740,2745,2740,1221
|
|
20241121,140900,6033354640,2740,2740,2740,2740,2110
|
|
20241121,140800,6027573240,2740,2745,2745,2740,2232
|
|
20241121,140700,6021452435,2745,2745,2750,2745,3451
|
|
20241121,140600,6011968185,2750,2750,2750,2750,44
|
|
20241121,140500,6011847185,2750,2750,2750,2750,3043
|
|
20241121,140400,6003478935,2750,2755,2755,2750,1136
|
|
20241121,140300,6000352095,2760,2755,2760,2755,1344
|
|
20241121,140200,5996649285,2755,2745,2755,2745,2077
|
|
20241121,140100,5990939050,2750,2745,2750,2745,4727
|
|
20241121,140000,5977954250,2750,2745,2750,2745,948
|
|
20241121,135900,5975347300,2750,2745,2750,2745,2301
|
|
20241121,135800,5969030980,2745,2745,2745,2745,97
|
|
20241121,135700,5968764715,2745,2750,2750,2740,4141
|
|
20241121,135600,5957417510,2750,2745,2750,2745,565
|
|
20241121,135500,5955866505,2745,2745,2745,2740,21
|
|
20241121,135400,5955808865,2745,2745,2745,2745,776
|
|
20241121,135300,5953678745,2745,2750,2750,2740,2672
|
|
20241121,135200,5946344315,2745,2745,2745,2745,1838
|
|
20241121,135100,5941299005,2750,2750,2750,2750,117
|
|
20241121,135000,5940977255,2750,2750,2750,2745,1514
|
|
20241121,134900,5936815415,2745,2745,2750,2745,811
|
|
20241121,134800,5934586220,2745,2745,2750,2745,2040
|
|
20241121,134700,5928986365,2745,2750,2750,2745,3056
|
|
20241121,134600,5920597640,2745,2750,2750,2745,433
|
|
20241121,134500,5919407590,2750,2745,2750,2745,1329
|
|
20241121,134400,5915759290,2740,2745,2745,2740,61
|
|
20241121,134300,5915591935,2745,2740,2745,2740,1432
|
|
20241121,134200,5911668200,2740,2740,2740,2740,435
|
|
20241121,134100,5910476300,2745,2750,2750,2745,3870
|
|
20241121,134000,5899839750,2750,2755,2755,2750,1348
|
|
20241121,133900,5896130225,2750,2750,2750,2750,4031
|
|
20241121,133800,5885044975,2750,2745,2750,2745,773
|
|
20241121,133700,5882922910,2745,2750,2750,2745,1317
|
|
20241121,133600,5879307610,2750,2745,2750,2745,382
|
|
20241121,133500,5878258980,2750,2750,2750,2745,2047
|
|
20241121,133400,5872629925,2750,2740,2750,2740,4633
|
|
20241121,133300,5859919880,2740,2740,2745,2740,2378
|
|
20241121,133200,5853404120,2740,2745,2745,2740,1035
|
|
20241121,133100,5850568050,2740,2740,2745,2740,2596
|
|
20241121,133000,5843454410,2745,2745,2745,2745,687
|
|
20241121,132900,5841568595,2745,2740,2745,2740,549
|
|
20241121,132800,5840064195,2740,2745,2745,2740,6746
|
|
20241121,132700,5821574345,2745,2745,2750,2745,4744
|
|
20241121,132600,5808551815,2750,2750,2750,2745,1547
|
|
20241121,132500,5804298085,2750,2750,2750,2750,1512
|
|
20241121,132400,5800140085,2750,2760,2760,2750,3796
|
|
20241121,132300,5789686660,2760,2760,2765,2755,3660
|
|
20241121,132200,5779594090,2755,2760,2760,2755,267
|
|
20241121,132100,5778857995,2760,2760,2765,2755,7297
|
|
20241121,132000,5758714010,2760,2755,2760,2755,2187
|
|
20241121,131900,5752688710,2760,2755,2760,2750,3120
|
|
20241121,131800,5744104825,2755,2755,2755,2750,283
|
|
20241121,131700,5743325590,2755,2755,2755,2755,213
|
|
20241121,131600,5742738775,2755,2760,2760,2750,6367
|
|
20241121,131500,5725190605,2760,2760,2760,2755,3527
|
|
20241121,131400,5715468340,2760,2755,2760,2750,2088
|
|
20241121,131300,5709715885,2750,2755,2755,2750,643
|
|
20241121,131200,5707946600,2755,2745,2755,2745,1777
|
|
20241121,131100,5703059600,2750,2745,2750,2745,3234
|
|
20241121,131000,5694179020,2745,2750,2750,2745,3776
|
|
20241121,130900,5683813860,2745,2745,2750,2745,161
|
|
20241121,130800,5683371865,2750,2745,2750,2745,365
|
|
20241121,130700,5682369860,2750,2750,2750,2745,125
|
|
20241121,130600,5682026220,2750,2750,2750,2745,1545
|
|
20241121,130500,5677779085,2745,2750,2750,2745,94
|
|
20241121,130400,5677520705,2750,2750,2750,2750,80
|
|
20241121,130300,5677300705,2750,2750,2750,2750,311
|
|
20241121,130200,5676445455,2750,2755,2760,2750,10120
|
|
20241121,130100,5648566640,2755,2745,2755,2745,7528
|
|
20241121,130000,5627828075,2755,2745,2755,2745,5732
|
|
20241121,125900,5612082575,2745,2740,2745,2740,688
|
|
20241121,125800,5610196890,2740,2735,2740,2735,1644
|
|
20241121,125700,5605692335,2730,2735,2740,2730,1256
|
|
20241121,125600,5602256325,2740,2735,2740,2730,884
|
|
20241121,125500,5599838295,2735,2735,2735,2730,2347
|
|
20241121,125400,5593430845,2735,2740,2740,2735,56
|
|
20241121,125300,5593277665,2735,2740,2740,2735,2939
|
|
20241121,125200,5585238990,2740,2740,2745,2740,2665
|
|
20241121,125100,5577936845,2740,2730,2740,2730,4911
|
|
20241121,125000,5564529430,2730,2735,2740,2730,5865
|
|
20241121,124900,5548496520,2730,2730,2735,2730,4168
|
|
20241121,124800,5537117855,2735,2740,2740,2730,49
|
|
20241121,124700,5536983820,2740,2735,2740,2730,9873
|
|
20241121,124600,5510021100,2740,2735,2740,2735,5822
|
|
20241121,124500,5494094470,2745,2750,2750,2740,9735
|
|
20241121,124400,5467393245,2750,2745,2750,2745,464
|
|
20241121,124300,5466118070,2745,2750,2750,2745,941
|
|
20241121,124200,5463532620,2755,2755,2755,2750,576
|
|
20241121,124100,5461948570,2750,2750,2755,2750,606
|
|
20241121,124000,5460282005,2755,2755,2755,2750,2974
|
|
20241121,123900,5452102800,2755,2750,2755,2745,907
|
|
20241121,123800,5449609810,2745,2750,2750,2740,1104
|
|
20241121,123700,5446584260,2750,2745,2750,2745,1259
|
|
20241121,123600,5443123980,2740,2750,2750,2740,1964
|
|
20241121,123500,5437733815,2745,2750,2750,2745,963
|
|
20241121,123400,5435089825,2745,2755,2755,2745,3723
|
|
20241121,123300,5424851750,2755,2755,2755,2755,1707
|
|
20241121,123200,5420148965,2750,2750,2750,2750,2215
|
|
20241121,123100,5414057715,2760,2760,2760,2750,3236
|
|
20241121,123000,5405126365,2760,2755,2760,2755,1081
|
|
20241121,122900,5402148095,2755,2755,2755,2755,16
|
|
20241121,122800,5402104015,2755,2750,2755,2750,5030
|
|
20241121,122700,5388259755,2750,2745,2750,2745,130
|
|
20241121,122600,5387902800,2750,2740,2750,2740,121
|
|
20241121,122500,5387571240,2740,2750,2750,2740,9425
|
|
20241121,122400,5361689280,2750,2745,2750,2745,2543
|
|
20241121,122300,5354708595,2745,2740,2745,2740,33
|
|
20241121,122200,5354618050,2745,2745,2745,2740,2257
|
|
20241121,122100,5348433525,2745,2745,2745,2735,6154
|
|
20241121,122000,5331577025,2750,2745,2750,2745,1482
|
|
20241121,121900,5327508850,2750,2750,2750,2745,2685
|
|
20241121,121800,5320125105,2745,2750,2750,2745,45
|
|
20241121,121700,5320001395,2750,2750,2750,2750,828
|
|
20241121,121600,5317724395,2750,2755,2755,2745,189
|
|
20241121,121500,5317204040,2755,2750,2760,2750,5637
|
|
20241121,121400,5301673510,2745,2740,2745,2740,6747
|
|
20241121,121300,5283160895,2745,2745,2745,2740,152
|
|
20241121,121200,5282743665,2745,2745,2745,2740,740
|
|
20241121,121100,5280716010,2745,2740,2745,2740,142
|
|
20241121,121000,5280326730,2740,2750,2750,2740,6663
|
|
20241121,120900,5262058070,2745,2745,2750,2745,825
|
|
20241121,120800,5259793365,2745,2750,2750,2740,831
|
|
20241121,120700,5257513555,2750,2750,2750,2740,6986
|
|
20241121,120600,5238339845,2750,2755,2755,2750,1938
|
|
20241121,120500,5233008565,2750,2760,2760,2750,6646
|
|
20241121,120400,5214698110,2760,2750,2760,2745,30288
|
|
20241121,120300,5131171715,2745,2745,2750,2740,514
|
|
20241121,120200,5129760775,2740,2740,2745,2740,556
|
|
20241121,120100,5128236320,2745,2740,2745,2740,1221
|
|
20241121,120000,5124888625,2740,2740,2740,2740,16
|
|
20241121,115900,5124844785,2735,2730,2735,2730,2746
|
|
20241121,115800,5117336465,2735,2735,2735,2730,2045
|
|
20241121,115700,5111747445,2735,2735,2735,2730,1657
|
|
20241121,115600,5107221055,2735,2735,2735,2730,968
|
|
20241121,115500,5104575870,2740,2730,2740,2730,959
|
|
20241121,115400,5101953715,2730,2735,2740,2730,15073
|
|
20241121,115300,5060783920,2735,2740,2740,2735,7526
|
|
20241121,115200,5040178620,2745,2745,2745,2740,984
|
|
20241121,115100,5037477545,2745,2740,2745,2740,82
|
|
20241121,115000,5037252835,2735,2745,2745,2735,1349
|
|
20241121,114900,5033559525,2735,2735,2735,2735,300
|
|
20241121,114800,5032739025,2745,2735,2745,2735,1684
|
|
20241121,114700,5028124855,2735,2730,2735,2730,3168
|
|
20241121,114600,5019468030,2730,2735,2735,2730,1430
|
|
20241121,114500,5015558485,2735,2735,2740,2730,1661
|
|
20241121,114400,5011015640,2735,2735,2735,2730,1405
|
|
20241121,114300,5007178705,2735,2745,2745,2730,2345
|
|
20241121,114200,5000759950,2745,2745,2745,2740,4020
|
|
20241121,114100,4989734880,2745,2740,2745,2740,1443
|
|
20241121,114000,4985775405,2740,2745,2745,2735,2990
|
|
20241121,113900,4977583870,2745,2735,2745,2730,18846
|
|
20241121,113800,4926016265,2735,2715,2735,2710,20864
|
|
20241121,113700,4869244885,2715,2715,2720,2710,30120
|
|
20241121,113600,4787521460,2715,2725,2725,2715,6703
|
|
20241121,113500,4769308070,2725,2730,2730,2720,17633
|
|
20241121,113400,4721274385,2730,2725,2730,2720,3704
|
|
20241121,113300,4711182395,2725,2725,2730,2720,12644
|
|
20241121,113200,4676732410,2730,2730,2730,2725,1699
|
|
20241121,113100,4672094190,2730,2725,2735,2725,10120
|
|
20241121,113000,4644511160,2730,2735,2735,2730,6057
|
|
20241121,112900,4627975345,2735,2735,2740,2730,649
|
|
20241121,112800,4626200275,2740,2730,2740,2720,25759
|
|
20241121,112700,4555917075,2735,2735,2740,2730,1500
|
|
20241121,112600,4551818025,2735,2745,2745,2735,15154
|
|
20241121,112500,4510334960,2745,2750,2750,2740,1763
|
|
20241121,112400,4505495455,2745,2745,2750,2740,4258
|
|
20241121,112300,4493806820,2745,2745,2750,2740,9236
|
|
20241121,112200,4468480695,2745,2745,2745,2740,1969
|
|
20241121,112100,4463078290,2740,2740,2745,2740,4609
|
|
20241121,112000,4450449050,2740,2735,2745,2735,10398
|
|
20241121,111900,4421969930,2735,2735,2740,2735,4416
|
|
20241121,111800,4409885590,2730,2755,2760,2730,30197
|
|
20241121,111700,4327071470,2750,2750,2755,2745,9648
|
|
20241121,111600,4300539330,2750,2745,2755,2745,13116
|
|
20241121,111500,4264508290,2745,2750,2755,2745,9796
|
|
20241121,111400,4237569970,2760,2760,2765,2750,32996
|
|
20241121,111300,4146619305,2760,2770,2770,2760,1648
|
|
20241121,111200,4142062655,2770,2770,2770,2765,8301
|
|
20241121,111100,4119098135,2770,2770,2775,2770,683
|
|
20241121,111000,4117206075,2770,2775,2780,2770,2048
|
|
20241121,110900,4111529755,2780,2780,2785,2770,4256
|
|
20241121,110800,4099699195,2775,2780,2780,2775,2550
|
|
20241121,110700,4092617705,2780,2780,2780,2775,2479
|
|
20241121,110600,4085730405,2775,2775,2780,2765,11659
|
|
20241121,110500,4053454630,2780,2780,2780,2775,6238
|
|
20241121,110400,4036142990,2780,2785,2785,2780,6127
|
|
20241121,110300,4019095440,2785,2780,2785,2775,2861
|
|
20241121,110200,4011141870,2785,2785,2785,2785,2966
|
|
20241121,110100,4002881560,2785,2775,2785,2775,6644
|
|
20241121,110000,3984434235,2775,2770,2775,2765,2573
|
|
20241121,105900,3977307020,2765,2765,2770,2760,648
|
|
20241121,105800,3975516330,2770,2760,2770,2760,5299
|
|
20241121,105700,3960874545,2760,2765,2765,2755,3435
|
|
20241121,105600,3951395715,2765,2765,2765,2765,78
|
|
20241121,105500,3951180045,2760,2765,2765,2760,69
|
|
20241121,105400,3950989595,2765,2770,2770,2755,25339
|
|
20241121,105300,3881075995,2770,2775,2775,2770,2575
|
|
20241121,105200,3873943135,2775,2770,2775,2770,6735
|
|
20241121,105100,3855285050,2765,2770,2770,2765,429
|
|
20241121,105000,3854096825,2770,2765,2775,2760,3293
|
|
20241121,104900,3844981595,2760,2755,2765,2755,8971
|
|
20241121,104800,3820247520,2755,2765,2765,2755,7681
|
|
20241121,104700,3799046695,2765,2770,2770,2755,13187
|
|
20241121,104600,3762621580,2770,2775,2775,2765,478
|
|
20241121,104500,3761297575,2775,2775,2775,2770,1913
|
|
20241121,104400,3755996845,2770,2775,2775,2770,1137
|
|
20241121,104300,3752845170,2775,2765,2775,2765,2132
|
|
20241121,104200,3746939535,2770,2775,2780,2770,4107
|
|
20241121,104100,3735552275,2770,2770,2775,2770,460
|
|
20241121,104000,3734277825,2775,2775,2775,2770,1281
|
|
20241121,103900,3730728070,2775,2770,2775,2765,684
|
|
20241121,103800,3728832910,2775,2760,2775,2760,1501
|
|
20241121,103700,3724682550,2760,2760,2765,2755,10862
|
|
20241121,103600,3694741115,2760,2775,2775,2760,10857
|
|
20241121,103500,3664742290,2775,2780,2780,2770,2514
|
|
20241121,103400,3657765125,2780,2780,2780,2770,1290
|
|
20241121,103300,3654183745,2775,2770,2780,2770,5152
|
|
20241121,103200,3639889920,2770,2755,2775,2755,5987
|
|
20241121,103100,3623318690,2755,2765,2770,2750,31660
|
|
20241121,103000,3535953770,2765,2775,2775,2765,7995
|
|
20241121,102900,3513790940,2775,2780,2780,2775,3266
|
|
20241121,102800,3504713135,2780,2765,2780,2765,5597
|
|
20241121,102700,3489214165,2770,2775,2775,2765,5911
|
|
20241121,102600,3472865575,2770,2775,2775,2770,2255
|
|
20241121,102500,3466618550,2770,2765,2770,2760,5195
|
|
20241121,102400,3452253065,2765,2765,2770,2765,2299
|
|
20241121,102300,3445895165,2765,2770,2770,2765,4366
|
|
20241121,102200,3433814070,2765,2765,2770,2765,1076
|
|
20241121,102100,3430836345,2770,2760,2780,2760,26451
|
|
20241121,102000,3357539725,2765,2760,2765,2755,2984
|
|
20241121,101900,3349309315,2760,2770,2770,2760,4250
|
|
20241121,101800,3337558580,2765,2765,2770,2765,9769
|
|
20241121,101700,3310518890,2765,2750,2765,2740,30956
|
|
20241121,101600,3225460040,2750,2750,2760,2750,8548
|
|
20241121,101500,3201922865,2755,2760,2760,2750,30416
|
|
20241121,101400,3118192875,2750,2755,2760,2750,27437
|
|
20241121,101300,3042647300,2755,2775,2775,2755,35134
|
|
20241121,101200,2945648905,2775,2775,2775,2765,12464
|
|
20241121,101100,2911161555,2775,2785,2785,2755,49671
|
|
20241121,101000,2773671775,2785,2795,2800,2785,11304
|
|
20241121,100900,2742122025,2790,2795,2800,2790,10108
|
|
20241121,100800,2713844930,2795,2795,2800,2795,5678
|
|
20241121,100700,2697956745,2795,2785,2795,2785,3614
|
|
20241121,100600,2687864735,2785,2790,2795,2780,24680
|
|
20241121,100500,2619141025,2790,2800,2800,2790,2198
|
|
20241121,100400,2612997435,2800,2800,2800,2785,18454
|
|
20241121,100300,2561521540,2795,2785,2800,2785,16469
|
|
20241121,100200,2515514570,2785,2825,2825,2780,73604
|
|
20241121,100100,2309489290,2825,2825,2825,2820,1426
|
|
20241121,100000,2305462025,2825,2825,2825,2815,1452
|
|
20241121,095900,2301367630,2825,2815,2825,2815,3463
|
|
20241121,095800,2291591815,2815,2820,2820,2815,1217
|
|
20241121,095700,2288160430,2820,2820,2820,2810,861
|
|
20241121,095600,2285738345,2810,2820,2820,2810,5172
|
|
20241121,095500,2271182775,2815,2820,2820,2815,2595
|
|
20241121,095400,2263870400,2820,2820,2825,2815,4540
|
|
20241121,095300,2251070690,2820,2820,2825,2815,4184
|
|
20241121,095200,2239274105,2825,2830,2830,2825,2099
|
|
20241121,095100,2233342895,2830,2835,2835,2820,480
|
|
20241121,095000,2231987435,2835,2830,2835,2825,9296
|
|
20241121,094900,2205713820,2835,2830,2835,2825,1287
|
|
20241121,094800,2202074015,2835,2825,2835,2820,5813
|
|
20241121,094700,2185657615,2825,2830,2830,2825,1516
|
|
20241121,094600,2181374555,2830,2830,2830,2825,6348
|
|
20241121,094500,2163429335,2830,2835,2835,2830,3981
|
|
20241121,094400,2152157050,2840,2835,2840,2835,4097
|
|
20241121,094300,2140529595,2835,2835,2840,2835,2198
|
|
20241121,094200,2134294530,2835,2830,2840,2825,10256
|
|
20241121,094100,2105227060,2825,2825,2830,2825,2136
|
|
20241121,094000,2099192075,2830,2830,2835,2830,1247
|
|
20241121,093900,2095662920,2830,2830,2835,2830,402
|
|
20241121,093800,2094524805,2835,2830,2835,2825,453
|
|
20241121,093700,2093243380,2830,2830,2835,2825,2838
|
|
20241121,093600,2085216315,2835,2835,2845,2820,8884
|
|
20241121,093500,2060100670,2835,2845,2850,2835,8904
|
|
20241121,093400,2034819475,2840,2845,2845,2840,1876
|
|
20241121,093300,2029487640,2845,2840,2845,2840,3043
|
|
20241121,093200,2020834840,2840,2840,2845,2835,1543
|
|
20241121,093100,2016452330,2840,2830,2840,2825,6282
|
|
20241121,093000,1998650990,2830,2830,2835,2825,9155
|
|
20241121,092900,1972736880,2830,2830,2835,2825,11336
|
|
20241121,092800,1940654225,2830,2815,2830,2810,33417
|
|
20241121,092700,1846496545,2820,2815,2820,2815,5830
|
|
20241121,092600,1830065675,2825,2815,2825,2810,9744
|
|
20241121,092500,1802623900,2815,2830,2830,2805,44655
|
|
20241121,092400,1677219325,2830,2830,2830,2805,73627
|
|
20241121,092300,1469746640,2825,2825,2835,2820,10865
|
|
20241121,092200,1439039465,2830,2840,2840,2820,23882
|
|
20241121,092100,1371530415,2835,2840,2845,2835,5021
|
|
20241121,092000,1357281440,2835,2860,2860,2830,44186
|
|
20241121,091900,1231634135,2855,2850,2855,2850,6911
|
|
20241121,091800,1211917145,2855,2850,2855,2850,4685
|
|
20241121,091700,1198543990,2855,2855,2860,2850,12095
|
|
20241121,091600,1164019500,2855,2870,2870,2840,37690
|
|
20241121,091500,1056461585,2870,2860,2870,2860,5053
|
|
20241121,091400,1041999445,2860,2880,2880,2860,36147
|
|
20241121,091300,938269580,2880,2890,2890,2880,24146
|
|
20241121,091200,868658795,2890,2885,2890,2870,35374
|
|
20241121,091100,766753355,2885,2875,2885,2870,20162
|
|
20241121,091000,708739155,2865,2865,2875,2860,7594
|
|
20241121,090900,686971355,2865,2855,2890,2855,18636
|
|
20241121,090800,633450015,2860,2865,2865,2855,15681
|
|
20241121,090700,588644130,2865,2870,2870,2865,6349
|
|
20241121,090600,570445595,2870,2875,2875,2870,17122
|
|
20241121,090500,521266545,2875,2880,2880,2865,17252
|
|
20241121,090400,471670605,2875,2870,2880,2855,13494
|
|
20241121,090300,433024035,2855,2860,2875,2850,22682
|
|
20241121,090200,368204890,2855,2875,2885,2855,40600
|
|
20241121,090100,251746350,2880,2855,2880,2855,26424
|
|
20241121,090000,175995565,2855,2860,2875,2855,61073
|