719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,205600,14157963250,2735,2735,2735,2735,32224
|
|
20241127,205500,14157963250,2735,2735,2735,2735,0
|
|
20241127,205400,14157963250,2735,2735,2735,2735,0
|
|
20241127,205300,14157963250,2735,2735,2735,2735,0
|
|
20241127,205200,14157963250,2735,2735,2735,2735,0
|
|
20241127,205100,14157963250,2735,2735,2735,2735,0
|
|
20241127,205000,14157963250,2735,2735,2735,2735,0
|
|
20241127,204900,14157963250,2735,2735,2735,2735,0
|
|
20241127,204800,14157963250,2735,2735,2735,2735,0
|
|
20241127,204700,14157963250,2735,2735,2735,2735,0
|
|
20241127,204600,14157963250,2735,2735,2735,2735,0
|
|
20241127,204500,14157963250,2735,2735,2735,2735,0
|
|
20241127,204400,14157963250,2735,2735,2735,2735,0
|
|
20241127,204300,14157963250,2735,2735,2735,2735,0
|
|
20241127,204200,14157963250,2735,2735,2735,2735,0
|
|
20241127,204100,14157963250,2735,2735,2735,2735,0
|
|
20241127,204000,14157963250,2735,2735,2735,2735,0
|
|
20241127,203900,14157963250,2735,2735,2735,2735,0
|
|
20241127,203800,14157963250,2735,2735,2735,2735,0
|
|
20241127,203700,14157963250,2735,2735,2735,2735,0
|
|
20241127,203600,14157963250,2735,2735,2735,2735,0
|
|
20241127,203500,14157963250,2735,2735,2735,2735,0
|
|
20241127,203400,14157963250,2735,2735,2735,2735,0
|
|
20241127,203300,14157963250,2735,2735,2735,2735,0
|
|
20241127,203200,14157963250,2735,2735,2735,2735,0
|
|
20241127,203100,14157963250,2735,2735,2735,2735,0
|
|
20241127,203000,14157963250,2735,2735,2735,2735,0
|
|
20241127,202900,14157963250,2735,2735,2735,2735,0
|
|
20241127,202800,14157963250,2735,2735,2735,2735,0
|
|
20241127,202700,14157963250,2735,2735,2735,2735,0
|
|
20241127,202600,14157963250,2735,2735,2735,2735,32224
|
|
20241127,202500,14157963250,2735,2735,2735,2735,0
|
|
20241127,202400,14157963250,2735,2735,2735,2735,0
|
|
20241127,202300,14157963250,2735,2735,2735,2735,0
|
|
20241127,202200,14157963250,2735,2735,2735,2735,0
|
|
20241127,202100,14157963250,2735,2735,2735,2735,0
|
|
20241127,202000,14157963250,2735,2735,2735,2735,0
|
|
20241127,201900,14157963250,2735,2735,2735,2735,0
|
|
20241127,201800,14157963250,2735,2735,2735,2735,0
|
|
20241127,201700,14157963250,2735,2735,2735,2735,0
|
|
20241127,201600,14157963250,2735,2735,2735,2735,0
|
|
20241127,201500,14157963250,2735,2735,2735,2735,0
|
|
20241127,201400,14157963250,2735,2735,2735,2735,0
|
|
20241127,201300,14157963250,2735,2735,2735,2735,0
|
|
20241127,201200,14157963250,2735,2735,2735,2735,0
|
|
20241127,201100,14157963250,2735,2735,2735,2735,0
|
|
20241127,201000,14157963250,2735,2735,2735,2735,0
|
|
20241127,200900,14157963250,2735,2735,2735,2735,0
|
|
20241127,200800,14157963250,2735,2735,2735,2735,0
|
|
20241127,200700,14157963250,2735,2735,2735,2735,0
|
|
20241127,200600,14157963250,2735,2735,2735,2735,0
|
|
20241127,200500,14157963250,2735,2735,2735,2735,0
|
|
20241127,200400,14157963250,2735,2735,2735,2735,0
|
|
20241127,200300,14157963250,2735,2735,2735,2735,0
|
|
20241127,200200,14157963250,2735,2735,2735,2735,0
|
|
20241127,200100,14157963250,2735,2735,2735,2735,0
|
|
20241127,200000,14157963250,2735,2735,2735,2735,0
|
|
20241127,195900,14157963250,2735,2735,2735,2735,0
|
|
20241127,195800,14157963250,2735,2735,2735,2735,0
|
|
20241127,195700,14157963250,2735,2735,2735,2735,0
|
|
20241127,195600,14157963250,2735,2735,2735,2735,32224
|
|
20241127,195500,14157963250,2735,2735,2735,2735,0
|
|
20241127,195400,14157963250,2735,2735,2735,2735,0
|
|
20241127,195300,14157963250,2735,2735,2735,2735,0
|
|
20241127,195200,14157963250,2735,2735,2735,2735,0
|
|
20241127,195100,14157963250,2735,2735,2735,2735,0
|
|
20241127,195000,14157963250,2735,2735,2735,2735,0
|
|
20241127,194900,14157963250,2735,2735,2735,2735,0
|
|
20241127,194800,14157963250,2735,2735,2735,2735,0
|
|
20241127,194700,14157963250,2735,2735,2735,2735,0
|
|
20241127,194600,14157963250,2735,2735,2735,2735,0
|
|
20241127,194500,14157963250,2735,2735,2735,2735,0
|
|
20241127,194400,14157963250,2735,2735,2735,2735,0
|
|
20241127,194300,14157963250,2735,2735,2735,2735,0
|
|
20241127,194200,14157963250,2735,2735,2735,2735,0
|
|
20241127,194100,14157963250,2735,2735,2735,2735,0
|
|
20241127,194000,14157963250,2735,2735,2735,2735,0
|
|
20241127,193900,14157963250,2735,2735,2735,2735,0
|
|
20241127,193800,14157963250,2735,2735,2735,2735,0
|
|
20241127,193700,14157963250,2735,2735,2735,2735,0
|
|
20241127,193600,14157963250,2735,2735,2735,2735,0
|
|
20241127,193500,14157963250,2735,2735,2735,2735,0
|
|
20241127,193400,14157963250,2735,2735,2735,2735,0
|
|
20241127,193300,14157963250,2735,2735,2735,2735,0
|
|
20241127,193200,14157963250,2735,2735,2735,2735,0
|
|
20241127,193100,14157963250,2735,2735,2735,2735,0
|
|
20241127,193000,14157963250,2735,2735,2735,2735,0
|
|
20241127,192900,14157963250,2735,2735,2735,2735,0
|
|
20241127,192800,14157963250,2735,2735,2735,2735,0
|
|
20241127,192700,14157963250,2735,2735,2735,2735,0
|
|
20241127,192600,14157963250,2735,2735,2735,2735,32224
|
|
20241127,192500,14157963250,2735,2735,2735,2735,0
|
|
20241127,192400,14157963250,2735,2735,2735,2735,0
|
|
20241127,192300,14157963250,2735,2735,2735,2735,0
|
|
20241127,192200,14157963250,2735,2735,2735,2735,0
|
|
20241127,192100,14157963250,2735,2735,2735,2735,0
|
|
20241127,192000,14157963250,2735,2735,2735,2735,0
|
|
20241127,191900,14157963250,2735,2735,2735,2735,0
|
|
20241127,191800,14157963250,2735,2735,2735,2735,0
|
|
20241127,191700,14157963250,2735,2735,2735,2735,0
|
|
20241127,191600,14157963250,2735,2735,2735,2735,0
|
|
20241127,191500,14157963250,2735,2735,2735,2735,0
|
|
20241127,191400,14157963250,2735,2735,2735,2735,0
|
|
20241127,191300,14157963250,2735,2735,2735,2735,0
|
|
20241127,191200,14157963250,2735,2735,2735,2735,0
|
|
20241127,191100,14157963250,2735,2735,2735,2735,0
|
|
20241127,191000,14157963250,2735,2735,2735,2735,0
|
|
20241127,190900,14157963250,2735,2735,2735,2735,0
|
|
20241127,190800,14157963250,2735,2735,2735,2735,0
|
|
20241127,190700,14157963250,2735,2735,2735,2735,0
|
|
20241127,190600,14157963250,2735,2735,2735,2735,0
|
|
20241127,190500,14157963250,2735,2735,2735,2735,0
|
|
20241127,190400,14157963250,2735,2735,2735,2735,0
|
|
20241127,190300,14157963250,2735,2735,2735,2735,0
|
|
20241127,190200,14157963250,2735,2735,2735,2735,0
|
|
20241127,190100,14157963250,2735,2735,2735,2735,0
|
|
20241127,190000,14157963250,2735,2735,2735,2735,0
|
|
20241127,185900,14157963250,2735,2735,2735,2735,0
|
|
20241127,185800,14157963250,2735,2735,2735,2735,0
|
|
20241127,185700,14157963250,2735,2735,2735,2735,0
|
|
20241127,185600,14157963250,2735,2735,2735,2735,32224
|
|
20241127,185500,14157963250,2735,2735,2735,2735,0
|
|
20241127,185400,14157963250,2735,2735,2735,2735,0
|
|
20241127,185300,14157963250,2735,2735,2735,2735,0
|
|
20241127,185200,14157963250,2735,2735,2735,2735,0
|
|
20241127,185100,14157963250,2735,2735,2735,2735,0
|
|
20241127,185000,14157963250,2735,2735,2735,2735,0
|
|
20241127,184900,14157963250,2735,2735,2735,2735,0
|
|
20241127,184800,14157963250,2735,2735,2735,2735,0
|
|
20241127,184700,14157963250,2735,2735,2735,2735,0
|
|
20241127,184600,14157963250,2735,2735,2735,2735,0
|
|
20241127,184500,14157963250,2735,2735,2735,2735,0
|
|
20241127,184400,14157963250,2735,2735,2735,2735,0
|
|
20241127,184300,14157963250,2735,2735,2735,2735,0
|
|
20241127,184200,14157963250,2735,2735,2735,2735,0
|
|
20241127,184100,14157963250,2735,2735,2735,2735,0
|
|
20241127,184000,14157963250,2735,2735,2735,2735,0
|
|
20241127,183900,14157963250,2735,2735,2735,2735,0
|
|
20241127,183800,14157963250,2735,2735,2735,2735,0
|
|
20241127,183700,14157963250,2735,2735,2735,2735,0
|
|
20241127,183600,14157963250,2735,2735,2735,2735,0
|
|
20241127,183500,14157963250,2735,2735,2735,2735,0
|
|
20241127,183400,14157963250,2735,2735,2735,2735,0
|
|
20241127,183300,14157963250,2735,2735,2735,2735,0
|
|
20241127,183200,14157963250,2735,2735,2735,2735,0
|
|
20241127,183100,14157963250,2735,2735,2735,2735,0
|
|
20241127,183000,14157963250,2735,2735,2735,2735,0
|
|
20241127,182900,14157963250,2735,2735,2735,2735,0
|
|
20241127,182800,14157963250,2735,2735,2735,2735,0
|
|
20241127,182700,14157963250,2735,2735,2735,2735,0
|
|
20241127,182600,14157963250,2735,2735,2735,2735,32224
|
|
20241127,182500,14157963250,2735,2735,2735,2735,0
|
|
20241127,182400,14157963250,2735,2735,2735,2735,0
|
|
20241127,182300,14157963250,2735,2735,2735,2735,0
|
|
20241127,182200,14157963250,2735,2735,2735,2735,0
|
|
20241127,182100,14157963250,2735,2735,2735,2735,0
|
|
20241127,182000,14157963250,2735,2735,2735,2735,0
|
|
20241127,181900,14157963250,2735,2735,2735,2735,0
|
|
20241127,181800,14157963250,2735,2735,2735,2735,0
|
|
20241127,181700,14157963250,2735,2735,2735,2735,0
|
|
20241127,181600,14157963250,2735,2735,2735,2735,0
|
|
20241127,181500,14157963250,2735,2735,2735,2735,0
|
|
20241127,181400,14157963250,2735,2735,2735,2735,0
|
|
20241127,181300,14157963250,2735,2735,2735,2735,0
|
|
20241127,181200,14157963250,2735,2735,2735,2735,0
|
|
20241127,181100,14157963250,2735,2735,2735,2735,0
|
|
20241127,181000,14157963250,2735,2735,2735,2735,0
|
|
20241127,180900,14157963250,2735,2735,2735,2735,0
|
|
20241127,180800,14157963250,2735,2735,2735,2735,0
|
|
20241127,180700,14157963250,2735,2735,2735,2735,0
|
|
20241127,180600,14157963250,2735,2735,2735,2735,0
|
|
20241127,180500,14157963250,2735,2735,2735,2735,0
|
|
20241127,180400,14157963250,2735,2735,2735,2735,0
|
|
20241127,180300,14157963250,2735,2735,2735,2735,0
|
|
20241127,180200,14157963250,2735,2735,2735,2735,0
|
|
20241127,180100,14157963250,2735,2735,2735,2735,0
|
|
20241127,180000,14157963250,2735,2735,2735,2735,0
|
|
20241127,175900,14157963250,2735,2735,2735,2735,0
|
|
20241127,175800,14157963250,2735,2735,2735,2735,0
|
|
20241127,175700,14157963250,2735,2735,2735,2735,0
|
|
20241127,175600,14157963250,2735,2735,2735,2735,32224
|
|
20241127,175500,14157963250,2735,2735,2735,2735,0
|
|
20241127,175400,14157963250,2735,2735,2735,2735,0
|
|
20241127,175300,14157963250,2735,2735,2735,2735,0
|
|
20241127,175200,14157963250,2735,2735,2735,2735,0
|
|
20241127,175100,14157963250,2735,2735,2735,2735,0
|
|
20241127,175000,14157963250,2735,2735,2735,2735,0
|
|
20241127,174900,14157963250,2735,2735,2735,2735,0
|
|
20241127,174800,14157963250,2735,2735,2735,2735,0
|
|
20241127,174700,14157963250,2735,2735,2735,2735,0
|
|
20241127,174600,14157963250,2735,2735,2735,2735,0
|
|
20241127,174500,14157963250,2735,2735,2735,2735,0
|
|
20241127,174400,14157963250,2735,2735,2735,2735,0
|
|
20241127,174300,14157963250,2735,2735,2735,2735,0
|
|
20241127,174200,14157963250,2735,2735,2735,2735,0
|
|
20241127,174100,14157963250,2735,2735,2735,2735,0
|
|
20241127,174000,14157963250,2735,2735,2735,2735,0
|
|
20241127,173900,14157963250,2735,2735,2735,2735,0
|
|
20241127,173800,14157963250,2735,2735,2735,2735,0
|
|
20241127,173700,14157963250,2735,2735,2735,2735,0
|
|
20241127,173600,14157963250,2735,2735,2735,2735,0
|
|
20241127,173500,14157963250,2735,2735,2735,2735,0
|
|
20241127,173400,14157963250,2735,2735,2735,2735,0
|
|
20241127,173300,14157963250,2735,2735,2735,2735,0
|
|
20241127,173200,14157963250,2735,2735,2735,2735,0
|
|
20241127,173100,14157963250,2735,2735,2735,2735,0
|
|
20241127,173000,14157963250,2735,2735,2735,2735,0
|
|
20241127,172900,14157963250,2735,2735,2735,2735,0
|
|
20241127,172800,14157963250,2735,2735,2735,2735,0
|
|
20241127,172700,14157963250,2735,2735,2735,2735,0
|
|
20241127,172600,14157963250,2735,2735,2735,2735,32224
|
|
20241127,172500,14157963250,2735,2735,2735,2735,0
|
|
20241127,172400,14157963250,2735,2735,2735,2735,0
|
|
20241127,172300,14157963250,2735,2735,2735,2735,0
|
|
20241127,172200,14157963250,2735,2735,2735,2735,0
|
|
20241127,172100,14157963250,2735,2735,2735,2735,0
|
|
20241127,172000,14157963250,2735,2735,2735,2735,0
|
|
20241127,171900,14157963250,2735,2735,2735,2735,0
|
|
20241127,171800,14157963250,2735,2735,2735,2735,0
|
|
20241127,171700,14157963250,2735,2735,2735,2735,0
|
|
20241127,171600,14157963250,2735,2735,2735,2735,0
|
|
20241127,171500,14157963250,2735,2735,2735,2735,0
|
|
20241127,171400,14157963250,2735,2735,2735,2735,0
|
|
20241127,171300,14157963250,2735,2735,2735,2735,0
|
|
20241127,171200,14157963250,2735,2735,2735,2735,0
|
|
20241127,171100,14157963250,2735,2735,2735,2735,0
|
|
20241127,171000,14157963250,2735,2735,2735,2735,0
|
|
20241127,170900,14157963250,2735,2735,2735,2735,0
|
|
20241127,170800,14157963250,2735,2735,2735,2735,0
|
|
20241127,170700,14157963250,2735,2735,2735,2735,0
|
|
20241127,170600,14157963250,2735,2735,2735,2735,0
|
|
20241127,170500,14157963250,2735,2735,2735,2735,0
|
|
20241127,170400,14157963250,2735,2735,2735,2735,0
|
|
20241127,170300,14157963250,2735,2735,2735,2735,0
|
|
20241127,170200,14157963250,2735,2735,2735,2735,0
|
|
20241127,170100,14157963250,2735,2735,2735,2735,0
|
|
20241127,170000,14157963250,2735,2735,2735,2735,0
|
|
20241127,165900,14157963250,2735,2735,2735,2735,0
|
|
20241127,165800,14157963250,2735,2735,2735,2735,0
|
|
20241127,165700,14157963250,2735,2735,2735,2735,0
|
|
20241127,165600,14157963250,2735,2735,2735,2735,32224
|
|
20241127,165500,14157963250,2735,2735,2735,2735,0
|
|
20241127,165400,14157963250,2735,2735,2735,2735,0
|
|
20241127,165300,14157963250,2735,2735,2735,2735,0
|
|
20241127,165200,14157963250,2735,2735,2735,2735,0
|
|
20241127,165100,14157963250,2735,2735,2735,2735,0
|
|
20241127,165000,14157963250,2735,2735,2735,2735,0
|
|
20241127,164900,14157963250,2735,2735,2735,2735,0
|
|
20241127,164800,14157963250,2735,2735,2735,2735,0
|
|
20241127,164700,14157963250,2735,2735,2735,2735,0
|
|
20241127,164600,14157963250,2735,2735,2735,2735,0
|
|
20241127,164500,14157963250,2735,2735,2735,2735,0
|
|
20241127,164400,14157963250,2735,2735,2735,2735,0
|
|
20241127,164300,14157963250,2735,2735,2735,2735,0
|
|
20241127,164200,14157963250,2735,2735,2735,2735,0
|
|
20241127,164100,14157963250,2735,2735,2735,2735,0
|
|
20241127,164000,14157963250,2735,2735,2735,2735,0
|
|
20241127,163900,14157963250,2735,2735,2735,2735,0
|
|
20241127,163800,14157963250,2735,2735,2735,2735,0
|
|
20241127,163700,14157963250,2735,2735,2735,2735,0
|
|
20241127,163600,14157963250,2735,2735,2735,2735,0
|
|
20241127,163500,14157963250,2735,2735,2735,2735,0
|
|
20241127,163400,14157963250,2735,2735,2735,2735,0
|
|
20241127,163300,14157963250,2735,2735,2735,2735,0
|
|
20241127,163200,14157963250,2735,2735,2735,2735,0
|
|
20241127,163100,14157963250,2735,2735,2735,2735,0
|
|
20241127,163000,14157963250,2735,2735,2735,2735,0
|
|
20241127,162900,14157963250,2735,2735,2735,2735,0
|
|
20241127,162800,14157963250,2735,2735,2735,2735,0
|
|
20241127,162700,14157963250,2735,2735,2735,2735,0
|
|
20241127,162600,14157963250,2735,2735,2735,2735,32224
|
|
20241127,162500,14157963250,2735,2735,2735,2735,0
|
|
20241127,162400,14157963250,2735,2735,2735,2735,0
|
|
20241127,162300,14157963250,2735,2735,2735,2735,0
|
|
20241127,162200,14157963250,2735,2735,2735,2735,0
|
|
20241127,162100,14157963250,2735,2735,2735,2735,0
|
|
20241127,162000,14157963250,2735,2735,2735,2735,0
|
|
20241127,161900,14157963250,2735,2735,2735,2735,0
|
|
20241127,161800,14157963250,2735,2735,2735,2735,0
|
|
20241127,161700,14157963250,2735,2735,2735,2735,0
|
|
20241127,161600,14157963250,2735,2735,2735,2735,0
|
|
20241127,161500,14157963250,2735,2735,2735,2735,0
|
|
20241127,161400,14157963250,2735,2735,2735,2735,0
|
|
20241127,161300,14157963250,2735,2735,2735,2735,0
|
|
20241127,161200,14157963250,2735,2735,2735,2735,0
|
|
20241127,161100,14157963250,2735,2735,2735,2735,0
|
|
20241127,161000,14157963250,2735,2735,2735,2735,0
|
|
20241127,160900,14157963250,2735,2735,2735,2735,0
|
|
20241127,160800,14157963250,2735,2735,2735,2735,0
|
|
20241127,160700,14157963250,2735,2735,2735,2735,0
|
|
20241127,160600,14157963250,2735,2735,2735,2735,0
|
|
20241127,160500,14157963250,2735,2735,2735,2735,0
|
|
20241127,160400,14157963250,2735,2735,2735,2735,0
|
|
20241127,160300,14157963250,2735,2735,2735,2735,0
|
|
20241127,160200,14157963250,2735,2735,2735,2735,0
|
|
20241127,160100,14157963250,2735,2735,2735,2735,0
|
|
20241127,160000,14157963250,2735,2735,2735,2735,0
|
|
20241127,155900,14157963250,2735,2735,2735,2735,0
|
|
20241127,155800,14157963250,2735,2735,2735,2735,0
|
|
20241127,155700,14157963250,2735,2735,2735,2735,0
|
|
20241127,155600,14157963250,2735,2735,2735,2735,32224
|
|
20241127,155500,14157963250,2735,2735,2735,2735,0
|
|
20241127,155400,14157963250,2735,2735,2735,2735,0
|
|
20241127,155300,14157963250,2735,2735,2735,2735,0
|
|
20241127,155200,14157963250,2735,2735,2735,2735,0
|
|
20241127,155100,14157963250,2735,2735,2735,2735,0
|
|
20241127,155000,14157963250,2735,2735,2735,2735,0
|
|
20241127,154900,14157963250,2735,2735,2735,2735,0
|
|
20241127,154800,14157963250,2735,2735,2735,2735,0
|
|
20241127,154700,14157963250,2735,2735,2735,2735,0
|
|
20241127,154600,14157963250,2735,2735,2735,2735,0
|
|
20241127,154500,14157963250,2735,2735,2735,2735,0
|
|
20241127,154400,14157963250,2735,2735,2735,2735,0
|
|
20241127,154300,14157963250,2735,2735,2735,2735,0
|
|
20241127,154200,14157963250,2735,2735,2735,2735,0
|
|
20241127,154100,14157963250,2735,2735,2735,2735,0
|
|
20241127,154000,14157963250,2735,2735,2735,2735,0
|
|
20241127,153900,14157963250,2735,2735,2735,2735,0
|
|
20241127,153800,14157963250,2735,2735,2735,2735,0
|
|
20241127,153700,14157963250,2735,2735,2735,2735,0
|
|
20241127,153600,14157963250,2735,2735,2735,2735,0
|
|
20241127,153500,14157963250,2735,2735,2735,2735,0
|
|
20241127,153400,14157963250,2735,2735,2735,2735,0
|
|
20241127,153300,14157963250,2735,2735,2735,2735,0
|
|
20241127,153200,14157963250,2735,2735,2735,2735,0
|
|
20241127,153100,14157963250,2735,2735,2735,2735,0
|
|
20241127,153000,14157963250,2735,2735,2735,2735,32224
|
|
20241127,152900,14069830610,2740,2740,2740,2740,0
|
|
20241127,152800,14069830610,2740,2740,2740,2740,0
|
|
20241127,152700,14069830610,2740,2740,2740,2740,0
|
|
20241127,152600,14069830610,2740,2740,2740,2740,0
|
|
20241127,152500,14069830610,2740,2740,2740,2740,0
|
|
20241127,152400,14069830610,2740,2740,2740,2740,0
|
|
20241127,152300,14069830610,2740,2740,2740,2740,0
|
|
20241127,152200,14069830610,2740,2740,2740,2740,0
|
|
20241127,152100,14069830610,2740,2740,2740,2740,0
|
|
20241127,152000,14069830610,2740,2740,2740,2740,0
|
|
20241127,151900,14069830610,2740,2745,2745,2735,14673
|
|
20241127,151800,14029652185,2740,2740,2745,2740,2837
|
|
20241127,151700,14021873705,2740,2745,2745,2740,12758
|
|
20241127,151600,13986856820,2745,2740,2745,2740,2351
|
|
20241127,151500,13980408325,2745,2740,2745,2735,6949
|
|
20241127,151400,13961374450,2740,2735,2740,2735,5595
|
|
20241127,151300,13946066950,2740,2740,2740,2735,1970
|
|
20241127,151200,13940678475,2735,2735,2740,2730,8099
|
|
20241127,151100,13918526345,2740,2745,2745,2740,1230
|
|
20241127,151000,13915153665,2740,2740,2740,2735,4084
|
|
20241127,150900,13903967005,2740,2740,2740,2735,3700
|
|
20241127,150800,13893839180,2740,2740,2740,2735,7546
|
|
20241127,150700,13873190480,2735,2740,2740,2735,10225
|
|
20241127,150600,13845177555,2745,2745,2745,2740,9029
|
|
20241127,150500,13820400450,2745,2750,2750,2745,3697
|
|
20241127,150400,13810252170,2750,2750,2750,2745,3860
|
|
20241127,150300,13799647635,2750,2745,2750,2745,2654
|
|
20241127,150200,13792353635,2750,2750,2750,2745,10121
|
|
20241127,150100,13764561045,2750,2755,2755,2745,11615
|
|
20241127,150000,13732647115,2755,2750,2760,2750,6255
|
|
20241127,145900,13715421955,2755,2745,2755,2745,10844
|
|
20241127,145800,13685602935,2745,2735,2750,2730,12993
|
|
20241127,145700,13649995300,2735,2730,2735,2730,7393
|
|
20241127,145600,13629804710,2725,2730,2730,2725,3416
|
|
20241127,145500,13620495555,2730,2725,2730,2725,5344
|
|
20241127,145400,13605932050,2725,2720,2725,2715,2057
|
|
20241127,145300,13600336995,2720,2715,2720,2715,3968
|
|
20241127,145200,13589548600,2720,2720,2720,2720,3270
|
|
20241127,145100,13580654200,2715,2715,2720,2715,220
|
|
20241127,145000,13580056385,2720,2715,2720,2715,50
|
|
20241127,144900,13579920620,2720,2715,2720,2715,288
|
|
20241127,144800,13579138110,2720,2720,2720,2715,662
|
|
20241127,144700,13577338490,2720,2720,2725,2715,1694
|
|
20241127,144600,13572736370,2725,2720,2725,2720,1636
|
|
20241127,144500,13568286445,2720,2720,2720,2715,3010
|
|
20241127,144400,13560100270,2715,2720,2720,2715,1803
|
|
20241127,144300,13555203870,2720,2715,2720,2715,6939
|
|
20241127,144200,13536346550,2715,2725,2725,2715,18717
|
|
20241127,144100,13485495260,2725,2725,2725,2725,1006
|
|
20241127,144000,13482753910,2720,2720,2725,2720,4060
|
|
20241127,143900,13471691705,2725,2725,2725,2720,6350
|
|
20241127,143800,13454391640,2730,2730,2730,2725,212
|
|
20241127,143700,13453812930,2725,2725,2730,2725,1498
|
|
20241127,143600,13449726710,2725,2725,2730,2725,741
|
|
20241127,143500,13447707470,2725,2725,2730,2725,1059
|
|
20241127,143400,13444821680,2730,2720,2730,2720,493
|
|
20241127,143300,13443478300,2720,2720,2725,2720,1906
|
|
20241127,143200,13438293940,2720,2720,2725,2720,741
|
|
20241127,143100,13436278095,2720,2715,2720,2715,317
|
|
20241127,143000,13435415950,2715,2720,2725,2715,6486
|
|
20241127,142900,13417781485,2725,2730,2730,2725,6598
|
|
20241127,142800,13399801880,2725,2730,2730,2725,466
|
|
20241127,142700,13398531990,2730,2725,2730,2725,1578
|
|
20241127,142600,13394231885,2730,2735,2735,2730,5688
|
|
20241127,142500,13378697520,2735,2730,2735,2730,1203
|
|
20241127,142400,13375407320,2730,2735,2735,2730,1268
|
|
20241127,142300,13371944470,2730,2730,2730,2730,733
|
|
20241127,142200,13369943380,2735,2730,2735,2730,1775
|
|
20241127,142100,13365097605,2730,2730,2735,2730,820
|
|
20241127,142000,13362858500,2730,2730,2735,2730,2673
|
|
20241127,141900,13355560495,2730,2735,2735,2730,1231
|
|
20241127,141800,13352198365,2730,2735,2740,2730,3812
|
|
20241127,141700,13341772845,2735,2735,2740,2730,2294
|
|
20241127,141600,13335499170,2735,2740,2740,2735,1296
|
|
20241127,141500,13331948695,2740,2735,2740,2735,2301
|
|
20241127,141400,13325654420,2740,2740,2745,2735,1504
|
|
20241127,141300,13321533760,2740,2740,2740,2740,7458
|
|
20241127,141200,13301098840,2745,2745,2745,2740,1272
|
|
20241127,141100,13297608300,2740,2750,2750,2740,3431
|
|
20241127,141000,13288190745,2750,2750,2750,2745,8489
|
|
20241127,140900,13264863385,2745,2750,2750,2745,6041
|
|
20241127,140800,13248267280,2750,2740,2750,2740,7500
|
|
20241127,140700,13227708615,2745,2730,2745,2730,19906
|
|
20241127,140600,13173252855,2730,2725,2730,2720,3712
|
|
20241127,140500,13163140245,2720,2720,2725,2720,249
|
|
20241127,140400,13162462750,2725,2725,2725,2720,1452
|
|
20241127,140300,13158509540,2725,2720,2725,2720,402
|
|
20241127,140200,13157414125,2720,2715,2725,2715,1711
|
|
20241127,140100,13152768420,2715,2715,2720,2710,2254
|
|
20241127,140000,13146650380,2720,2715,2720,2715,1237
|
|
20241127,135900,13143290950,2720,2715,2720,2710,16760
|
|
20241127,135800,13097789990,2715,2720,2720,2715,6036
|
|
20241127,135700,13081392220,2720,2720,2720,2715,687
|
|
20241127,135600,13079526015,2715,2720,2720,2715,1282
|
|
20241127,135500,13076045380,2715,2715,2720,2715,1220
|
|
20241127,135400,13072733030,2715,2715,2715,2715,2429
|
|
20241127,135300,13066138295,2715,2720,2720,2710,477
|
|
20241127,135200,13064843540,2715,2720,2725,2710,5715
|
|
20241127,135100,13049318725,2720,2715,2720,2715,5107
|
|
20241127,135000,13035452875,2710,2715,2715,2710,2232
|
|
20241127,134900,13029393245,2710,2705,2715,2700,7508
|
|
20241127,134800,13009070000,2700,2705,2705,2700,4115
|
|
20241127,134700,12997948590,2705,2705,2705,2700,6460
|
|
20241127,134600,12980490180,2705,2710,2710,2700,26286
|
|
20241127,134500,12909454715,2710,2710,2715,2710,11776
|
|
20241127,134400,12877538560,2715,2715,2720,2710,8437
|
|
20241127,134300,12854631335,2720,2725,2725,2720,5273
|
|
20241127,134200,12840276995,2730,2735,2735,2725,3681
|
|
20241127,134100,12830234695,2730,2730,2730,2730,1808
|
|
20241127,134000,12825298855,2730,2735,2735,2730,1760
|
|
20241127,133900,12820493535,2730,2725,2735,2725,26361
|
|
20241127,133800,12748531750,2725,2725,2725,2720,14382
|
|
20241127,133700,12709375730,2725,2745,2745,2725,25036
|
|
20241127,133600,12641025500,2745,2735,2745,2725,18612
|
|
20241127,133500,12590116210,2735,2720,2735,2720,12377
|
|
20241127,133400,12556348055,2725,2715,2725,2715,11495
|
|
20241127,133300,12525127900,2715,2710,2715,2705,4194
|
|
20241127,133200,12513764635,2710,2710,2710,2705,7454
|
|
20241127,133100,12493593715,2710,2705,2720,2705,14967
|
|
20241127,133000,12453006705,2710,2715,2715,2710,19126
|
|
20241127,132900,12401156905,2715,2720,2720,2715,4963
|
|
20241127,132800,12387682240,2720,2720,2725,2715,10794
|
|
20241127,132700,12358373370,2720,2720,2725,2720,8703
|
|
20241127,132600,12334685510,2720,2730,2730,2720,34278
|
|
20241127,132500,12241247575,2730,2735,2740,2730,16621
|
|
20241127,132400,12195794640,2735,2745,2745,2735,10617
|
|
20241127,132300,12166705145,2745,2740,2745,2740,964
|
|
20241127,132200,12164063670,2740,2740,2740,2740,3775
|
|
20241127,132100,12153720170,2745,2745,2745,2745,1
|
|
20241127,132000,12153717425,2740,2745,2745,2740,3115
|
|
20241127,131900,12145175855,2745,2740,2750,2740,1342
|
|
20241127,131800,12141493915,2740,2740,2745,2740,1079
|
|
20241127,131700,12138533955,2740,2740,2740,2740,2514
|
|
20241127,131600,12131645595,2740,2740,2740,2735,2788
|
|
20241127,131500,12124015975,2740,2740,2740,2735,337
|
|
20241127,131400,12123092745,2740,2740,2740,2740,3674
|
|
20241127,131300,12113025985,2740,2740,2740,2740,1578
|
|
20241127,131200,12108702265,2740,2750,2750,2740,1479
|
|
20241127,131100,12104646050,2750,2745,2750,2740,9200
|
|
20241127,131000,12079424265,2740,2750,2750,2740,2586
|
|
20241127,130900,12072317785,2750,2745,2750,2740,4038
|
|
20241127,130800,12061238455,2740,2740,2745,2735,923
|
|
20241127,130700,12058713380,2740,2740,2745,2740,10240
|
|
20241127,130600,12030655770,2740,2740,2745,2740,3516
|
|
20241127,130500,12021021910,2735,2740,2740,2735,1770
|
|
20241127,130400,12016179220,2740,2740,2740,2735,1042
|
|
20241127,130300,12013328430,2735,2735,2740,2735,13027
|
|
20241127,130200,11977698000,2735,2750,2750,2735,27235
|
|
20241127,130100,11903016755,2745,2745,2755,2745,2698
|
|
20241127,130000,11895597785,2750,2745,2755,2745,5467
|
|
20241127,125900,11880583460,2750,2750,2755,2745,7498
|
|
20241127,125800,11859961260,2745,2740,2750,2735,13042
|
|
20241127,125700,11824222245,2735,2745,2745,2735,36261
|
|
20241127,125600,11724950780,2750,2750,2750,2750,299
|
|
20241127,125500,11724128530,2750,2750,2750,2745,844
|
|
20241127,125400,11721811730,2750,2750,2750,2750,2102
|
|
20241127,125300,11716031230,2750,2750,2750,2750,594
|
|
20241127,125200,11714397730,2750,2740,2750,2740,841
|
|
20241127,125100,11712085160,2750,2740,2750,2740,12669
|
|
20241127,125000,11677371900,2740,2745,2745,2740,23250
|
|
20241127,124900,11613662975,2740,2745,2745,2740,4747
|
|
20241127,124800,11600645655,2740,2745,2750,2740,19405
|
|
20241127,124700,11547412575,2745,2750,2750,2745,2415
|
|
20241127,124600,11540783395,2750,2750,2750,2745,416
|
|
20241127,124500,11539639560,2750,2750,2755,2750,7104
|
|
20241127,124400,11520101205,2755,2755,2755,2755,1793
|
|
20241127,124300,11515161490,2755,2750,2755,2750,767
|
|
20241127,124200,11513051380,2750,2750,2750,2750,6061
|
|
20241127,124100,11496383630,2755,2750,2755,2750,1721
|
|
20241127,124000,11491649380,2750,2745,2750,2745,1114
|
|
20241127,123900,11488589450,2740,2745,2750,2740,2417
|
|
20241127,123800,11481955575,2745,2750,2755,2740,23315
|
|
20241127,123700,11417879260,2755,2760,2760,2755,4336
|
|
20241127,123600,11405927880,2765,2760,2765,2755,6009
|
|
20241127,123500,11389372130,2760,2765,2765,2755,4412
|
|
20241127,123400,11377195070,2765,2765,2765,2760,725
|
|
20241127,123300,11375190565,2765,2755,2765,2755,6741
|
|
20241127,123200,11356605505,2755,2755,2755,2750,231
|
|
20241127,123100,11355969175,2750,2755,2755,2745,9216
|
|
20241127,123000,11330625910,2755,2750,2755,2745,5103
|
|
20241127,122900,11316595465,2750,2750,2750,2745,9153
|
|
20241127,122800,11291467365,2750,2750,2750,2745,508
|
|
20241127,122700,11290071080,2745,2745,2755,2745,1557
|
|
20241127,122600,11285787450,2750,2750,2750,2750,2975
|
|
20241127,122500,11277606200,2750,2750,2755,2750,5314
|
|
20241127,122400,11262992300,2755,2755,2755,2750,1355
|
|
20241127,122300,11259264450,2755,2750,2755,2750,14093
|
|
20241127,122200,11220503115,2750,2755,2755,2750,5015
|
|
20241127,122100,11206709390,2755,2755,2755,2750,17746
|
|
20241127,122000,11157850890,2755,2760,2760,2755,22899
|
|
20241127,121900,11094698450,2760,2765,2765,2760,1732
|
|
20241127,121800,11089918010,2765,2765,2770,2765,2350
|
|
20241127,121700,11083420220,2765,2765,2770,2765,3596
|
|
20241127,121600,11073477265,2765,2770,2770,2765,7099
|
|
20241127,121500,11053848515,2770,2765,2770,2765,106
|
|
20241127,121400,11053555420,2765,2765,2770,2765,946
|
|
20241127,121300,11050935145,2765,2765,2765,2765,6034
|
|
20241127,121200,11034251135,2765,2765,2765,2765,2364
|
|
20241127,121100,11027714675,2770,2775,2775,2770,4908
|
|
20241127,121000,11014106675,2775,2770,2775,2770,825
|
|
20241127,120900,11011820175,2770,2770,2770,2770,337
|
|
20241127,120800,11010886685,2770,2770,2770,2770,479
|
|
20241127,120700,11009559855,2770,2770,2775,2770,2063
|
|
20241127,120600,11003838815,2770,2765,2770,2765,1174
|
|
20241127,120500,11000591490,2765,2770,2770,2765,1587
|
|
20241127,120400,10996199965,2770,2770,2775,2765,1001
|
|
20241127,120300,10993428725,2765,2770,2770,2765,2243
|
|
20241127,120200,10987223660,2770,2775,2775,2770,372
|
|
20241127,120100,10986192855,2770,2770,2770,2770,991
|
|
20241127,120000,10983447785,2770,2770,2770,2770,2667
|
|
20241127,115900,10976060195,2770,2775,2775,2770,3553
|
|
20241127,115800,10966217855,2775,2770,2775,2770,3029
|
|
20241127,115700,10957826975,2770,2770,2770,2765,19663
|
|
20241127,115600,10903368630,2770,2770,2770,2770,63
|
|
20241127,115500,10903194120,2765,2765,2770,2760,12779
|
|
20241127,115400,10867902695,2765,2765,2770,2760,9021
|
|
20241127,115300,10842961670,2770,2775,2775,2770,438
|
|
20241127,115200,10841748400,2765,2770,2775,2765,15701
|
|
20241127,115100,10798305055,2770,2765,2775,2765,7003
|
|
20241127,115000,10778908340,2765,2765,2765,2760,19894
|
|
20241127,114900,10723950275,2765,2770,2770,2765,3469
|
|
20241127,114800,10714352645,2770,2775,2775,2770,529
|
|
20241127,114700,10712886690,2770,2780,2785,2770,29205
|
|
20241127,114600,10631856200,2780,2785,2785,2780,58
|
|
20241127,114500,10631694940,2785,2785,2785,2780,1460
|
|
20241127,114400,10627629965,2785,2780,2785,2780,1150
|
|
20241127,114300,10624427965,2780,2780,2780,2780,1494
|
|
20241127,114200,10620274645,2785,2785,2785,2780,170
|
|
20241127,114100,10619801445,2780,2785,2785,2775,1741
|
|
20241127,114000,10614959315,2785,2785,2785,2775,807
|
|
20241127,113900,10612715330,2785,2770,2785,2765,19188
|
|
20241127,113800,10559512670,2775,2775,2780,2770,9880
|
|
20241127,113700,10532134825,2775,2775,2775,2775,3270
|
|
20241127,113600,10523060575,2775,2775,2780,2775,1495
|
|
20241127,113500,10518906115,2775,2780,2780,2770,18822
|
|
20241127,113400,10466669275,2775,2785,2785,2775,12844
|
|
20241127,113300,10430972075,2785,2790,2800,2785,15131
|
|
20241127,113200,10388785545,2790,2790,2790,2785,3167
|
|
20241127,113100,10379952930,2795,2800,2800,2790,4545
|
|
20241127,113000,10367255960,2800,2800,2805,2800,3123
|
|
20241127,112900,10358511390,2800,2795,2805,2795,2792
|
|
20241127,112800,10350693760,2795,2800,2805,2795,1872
|
|
20241127,112700,10345452225,2795,2785,2795,2785,3955
|
|
20241127,112600,10334413395,2785,2785,2785,2785,187
|
|
20241127,112500,10333892600,2785,2790,2790,2785,1115
|
|
20241127,112400,10330786825,2785,2790,2790,2785,496
|
|
20241127,112300,10329404910,2790,2785,2790,2780,8103
|
|
20241127,112200,10306840560,2785,2780,2785,2780,2902
|
|
20241127,112100,10298771555,2780,2790,2790,2780,4099
|
|
20241127,112000,10287358400,2790,2780,2790,2780,10523
|
|
20241127,111900,10258099445,2780,2810,2810,2780,18465
|
|
20241127,111800,10206557525,2805,2815,2815,2805,19025
|
|
20241127,111700,10153147580,2815,2805,2815,2805,1506
|
|
20241127,111600,10148915470,2810,2815,2815,2805,3285
|
|
20241127,111500,10139684950,2815,2810,2815,2810,1229
|
|
20241127,111400,10136226305,2810,2820,2820,2810,2234
|
|
20241127,111300,10129936790,2820,2830,2830,2815,16879
|
|
20241127,111200,10082333855,2830,2810,2830,2810,16197
|
|
20241127,111100,10036633925,2810,2810,2810,2800,4168
|
|
20241127,111000,10024937955,2805,2815,2815,2805,8105
|
|
20241127,110900,10002164850,2815,2800,2815,2790,8207
|
|
20241127,110800,9979190540,2800,2800,2800,2795,2121
|
|
20241127,110700,9973261840,2800,2795,2800,2795,3542
|
|
20241127,110600,9963355120,2800,2805,2805,2800,7571
|
|
20241127,110500,9942136185,2805,2800,2810,2800,2155
|
|
20241127,110400,9936092075,2805,2810,2810,2800,2773
|
|
20241127,110300,9928307905,2810,2825,2825,2810,24646
|
|
20241127,110200,9858894155,2820,2820,2830,2815,37242
|
|
20241127,110100,9753716135,2815,2800,2825,2800,21165
|
|
20241127,110000,9694106180,2800,2790,2805,2790,9513
|
|
20241127,105900,9667518610,2795,2795,2805,2790,13546
|
|
20241127,105800,9629624085,2800,2805,2810,2795,4212
|
|
20241127,105700,9617817665,2800,2795,2805,2790,14248
|
|
20241127,105600,9577961005,2795,2795,2795,2790,8679
|
|
20241127,105500,9553715455,2790,2780,2790,2780,8722
|
|
20241127,105400,9529417585,2780,2780,2785,2780,5581
|
|
20241127,105300,9513901485,2780,2785,2785,2780,8539
|
|
20241127,105200,9490157615,2785,2780,2785,2770,18115
|
|
20241127,105100,9439832075,2770,2800,2800,2770,96724
|
|
20241127,105000,9170469470,2800,2805,2805,2800,7678
|
|
20241127,104900,9148963600,2805,2805,2805,2800,11156
|
|
20241127,104800,9117705015,2805,2805,2805,2800,2788
|
|
20241127,104700,9109886825,2800,2805,2805,2800,3861
|
|
20241127,104600,9099076010,2800,2810,2810,2800,39329
|
|
20241127,104500,8988866765,2810,2810,2815,2810,4761
|
|
20241127,104400,8975475880,2810,2820,2820,2810,8583
|
|
20241127,104300,8951315160,2815,2815,2820,2815,1244
|
|
20241127,104200,8947809305,2820,2815,2820,2815,3853
|
|
20241127,104100,8936962480,2815,2820,2820,2815,2766
|
|
20241127,104000,8929171255,2820,2820,2820,2820,2705
|
|
20241127,103900,8921543155,2820,2815,2820,2815,2832
|
|
20241127,103800,8913559450,2815,2820,2825,2810,14275
|
|
20241127,103700,8873399600,2820,2825,2830,2820,9440
|
|
20241127,103600,8846771845,2825,2825,2830,2825,1960
|
|
20241127,103500,8841234830,2830,2830,2830,2825,19170
|
|
20241127,103400,8787037660,2830,2830,2830,2830,693
|
|
20241127,103300,8785076470,2830,2835,2835,2830,1375
|
|
20241127,103200,8781180095,2830,2830,2835,2825,7817
|
|
20241127,103100,8759067310,2830,2830,2830,2825,3307
|
|
20241127,103000,8749710400,2830,2830,2840,2830,11281
|
|
20241127,102900,8717778580,2835,2840,2840,2835,10074
|
|
20241127,102800,8689206610,2840,2845,2845,2835,4017
|
|
20241127,102700,8677798620,2840,2845,2845,2840,11874
|
|
20241127,102600,8644054930,2845,2835,2845,2835,659
|
|
20241127,102500,8642182055,2845,2840,2850,2835,31955
|
|
20241127,102400,8551320065,2835,2835,2835,2830,2889
|
|
20241127,102300,8543129830,2835,2835,2835,2830,6876
|
|
20241127,102200,8523655535,2830,2830,2830,2825,3068
|
|
20241127,102100,8514973445,2830,2820,2830,2820,3202
|
|
20241127,102000,8505931770,2820,2830,2830,2820,11258
|
|
20241127,101900,8474086065,2830,2825,2835,2825,9594
|
|
20241127,101800,8446913420,2825,2825,2835,2825,10320
|
|
20241127,101700,8417715655,2825,2825,2830,2825,3242
|
|
20241127,101600,8408557000,2825,2825,2830,2820,3909
|
|
20241127,101500,8397506465,2825,2815,2830,2810,2220
|
|
20241127,101400,8391247445,2815,2820,2825,2810,7811
|
|
20241127,101300,8369257825,2820,2815,2820,2815,3684
|
|
20241127,101200,8358879980,2815,2820,2820,2815,3095
|
|
20241127,101100,8350155645,2820,2820,2825,2815,6511
|
|
20241127,101000,8331793065,2820,2835,2835,2815,10083
|
|
20241127,100900,8303333190,2835,2830,2835,2825,6611
|
|
20241127,100800,8284619565,2835,2830,2835,2825,9508
|
|
20241127,100700,8257702965,2830,2825,2830,2820,7068
|
|
20241127,100600,8237755025,2825,2825,2825,2820,5084
|
|
20241127,100500,8223396340,2825,2810,2830,2810,17759
|
|
20241127,100400,8173287500,2815,2800,2815,2800,17345
|
|
20241127,100300,8124563260,2800,2800,2810,2795,24329
|
|
20241127,100200,8056436190,2800,2805,2810,2800,19083
|
|
20241127,100100,8002969075,2805,2805,2810,2800,7178
|
|
20241127,100000,7982842700,2805,2800,2805,2800,21882
|
|
20241127,095900,7921541490,2805,2800,2810,2800,13227
|
|
20241127,095800,7884439510,2800,2805,2810,2800,50989
|
|
20241127,095700,7741589035,2805,2815,2820,2805,38664
|
|
20241127,095600,7632975305,2820,2820,2820,2815,5881
|
|
20241127,095500,7616420120,2820,2820,2820,2810,24196
|
|
20241127,095400,7548306665,2820,2815,2825,2815,12963
|
|
20241127,095300,7511731020,2815,2820,2820,2815,6072
|
|
20241127,095200,7494632120,2820,2820,2820,2815,17027
|
|
20241127,095100,7446682920,2820,2825,2830,2815,13740
|
|
20241127,095000,7407923405,2830,2835,2835,2825,12612
|
|
20241127,094900,7372269880,2830,2835,2835,2830,6976
|
|
20241127,094800,7352521035,2835,2840,2840,2830,16743
|
|
20241127,094700,7305064205,2840,2830,2840,2830,22750
|
|
20241127,094600,7240540775,2830,2830,2830,2825,4902
|
|
20241127,094500,7226681960,2825,2825,2830,2820,7278
|
|
20241127,094400,7206142560,2825,2820,2830,2815,16530
|
|
20241127,094300,7159506010,2820,2820,2825,2815,26024
|
|
20241127,094200,7086218695,2820,2825,2825,2820,10438
|
|
20241127,094100,7056778710,2825,2825,2830,2820,13639
|
|
20241127,094000,7018226845,2830,2820,2835,2820,23649
|
|
20241127,093900,6951454875,2820,2820,2825,2815,17417
|
|
20241127,093800,6902343545,2820,2835,2835,2820,36607
|
|
20241127,093700,6798939300,2830,2835,2835,2830,3883
|
|
20241127,093600,6787942510,2830,2830,2840,2830,14150
|
|
20241127,093500,6747847150,2825,2835,2840,2820,69116
|
|
20241127,093400,6552341465,2830,2850,2850,2830,37658
|
|
20241127,093300,6445402945,2850,2850,2850,2845,7520
|
|
20241127,093200,6423975685,2850,2850,2855,2850,6323
|
|
20241127,093100,6405953350,2850,2860,2860,2850,8295
|
|
20241127,093000,6382269510,2860,2860,2860,2855,5200
|
|
20241127,092900,6367419235,2855,2860,2865,2855,15032
|
|
20241127,092800,6324411685,2860,2870,2875,2860,20504
|
|
20241127,092700,6265596710,2870,2860,2870,2855,13996
|
|
20241127,092600,6225525630,2860,2850,2860,2845,5908
|
|
20241127,092500,6208673705,2850,2840,2860,2840,21729
|
|
20241127,092400,6146764045,2840,2850,2850,2835,23898
|
|
20241127,092300,6078787865,2850,2860,2865,2850,18654
|
|
20241127,092200,6025532445,2865,2870,2870,2860,12944
|
|
20241127,092100,5988444070,2865,2865,2870,2865,4236
|
|
20241127,092000,5976302490,2865,2855,2870,2855,26333
|
|
20241127,091900,5900875875,2860,2850,2860,2850,11745
|
|
20241127,091800,5867347125,2850,2845,2855,2845,10659
|
|
20241127,091700,5836968710,2840,2855,2855,2835,74730
|
|
20241127,091600,5624492880,2855,2855,2860,2855,21751
|
|
20241127,091500,5562386810,2855,2865,2870,2855,30000
|
|
20241127,091400,5476534770,2860,2875,2875,2860,67387
|
|
20241127,091300,5283257210,2875,2885,2890,2875,48138
|
|
20241127,091200,5144679570,2885,2900,2900,2880,83952
|
|
20241127,091100,4901957385,2895,2875,2910,2875,66216
|
|
20241127,091000,4710048645,2890,2890,2895,2870,57509
|
|
20241127,090900,4544309155,2890,2890,2905,2885,54859
|
|
20241127,090800,4385349830,2885,2895,2895,2875,37881
|
|
20241127,090700,4276061795,2890,2910,2910,2880,79063
|
|
20241127,090600,4046801215,2905,2840,2910,2840,101909
|
|
20241127,090500,3754019280,2845,2870,2870,2830,169332
|
|
20241127,090400,3271187065,2870,2885,2885,2865,77056
|
|
20241127,090300,3050085180,2875,2895,2915,2870,157333
|
|
20241127,090200,2593931420,2890,2915,2930,2890,198149
|
|
20241127,090100,2017787325,2915,2880,2915,2855,207940
|
|
20241127,090000,1420035065,2875,2950,2950,2850,488655
|