712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,204900,96956016250,3700,3700,3700,3700,147207
|
|
20241111,204800,96956016250,3700,3700,3700,3700,0
|
|
20241111,204700,96956016250,3700,3700,3700,3700,0
|
|
20241111,204600,96956016250,3700,3700,3700,3700,0
|
|
20241111,204500,96956016250,3700,3700,3700,3700,0
|
|
20241111,204400,96956016250,3700,3700,3700,3700,0
|
|
20241111,204300,96956016250,3700,3700,3700,3700,0
|
|
20241111,204200,96956016250,3700,3700,3700,3700,0
|
|
20241111,204100,96956016250,3700,3700,3700,3700,0
|
|
20241111,204000,96956016250,3700,3700,3700,3700,0
|
|
20241111,203900,96956016250,3700,3700,3700,3700,0
|
|
20241111,203800,96956016250,3700,3700,3700,3700,0
|
|
20241111,203700,96956016250,3700,3700,3700,3700,0
|
|
20241111,203600,96956016250,3700,3700,3700,3700,0
|
|
20241111,203500,96956016250,3700,3700,3700,3700,0
|
|
20241111,203400,96956016250,3700,3700,3700,3700,0
|
|
20241111,203300,96956016250,3700,3700,3700,3700,0
|
|
20241111,203200,96956016250,3700,3700,3700,3700,0
|
|
20241111,203100,96956016250,3700,3700,3700,3700,0
|
|
20241111,203000,96956016250,3700,3700,3700,3700,0
|
|
20241111,202900,96956016250,3700,3700,3700,3700,0
|
|
20241111,202800,96956016250,3700,3700,3700,3700,0
|
|
20241111,202700,96956016250,3700,3700,3700,3700,0
|
|
20241111,202600,96956016250,3700,3700,3700,3700,0
|
|
20241111,202500,96956016250,3700,3700,3700,3700,0
|
|
20241111,202400,96956016250,3700,3700,3700,3700,0
|
|
20241111,202300,96956016250,3700,3700,3700,3700,0
|
|
20241111,202200,96956016250,3700,3700,3700,3700,0
|
|
20241111,202100,96956016250,3700,3700,3700,3700,0
|
|
20241111,202000,96956016250,3700,3700,3700,3700,0
|
|
20241111,201900,96956016250,3700,3700,3700,3700,147207
|
|
20241111,201800,96956016250,3700,3700,3700,3700,0
|
|
20241111,201700,96956016250,3700,3700,3700,3700,0
|
|
20241111,201600,96956016250,3700,3700,3700,3700,0
|
|
20241111,201500,96956016250,3700,3700,3700,3700,0
|
|
20241111,201400,96956016250,3700,3700,3700,3700,0
|
|
20241111,201300,96956016250,3700,3700,3700,3700,0
|
|
20241111,201200,96956016250,3700,3700,3700,3700,0
|
|
20241111,201100,96956016250,3700,3700,3700,3700,0
|
|
20241111,201000,96956016250,3700,3700,3700,3700,0
|
|
20241111,200900,96956016250,3700,3700,3700,3700,0
|
|
20241111,200800,96956016250,3700,3700,3700,3700,0
|
|
20241111,200700,96956016250,3700,3700,3700,3700,0
|
|
20241111,200600,96956016250,3700,3700,3700,3700,0
|
|
20241111,200500,96956016250,3700,3700,3700,3700,0
|
|
20241111,200400,96956016250,3700,3700,3700,3700,0
|
|
20241111,200300,96956016250,3700,3700,3700,3700,0
|
|
20241111,200200,96956016250,3700,3700,3700,3700,0
|
|
20241111,200100,96956016250,3700,3700,3700,3700,0
|
|
20241111,200000,96956016250,3700,3700,3700,3700,0
|
|
20241111,195900,96956016250,3700,3700,3700,3700,0
|
|
20241111,195800,96956016250,3700,3700,3700,3700,0
|
|
20241111,195700,96956016250,3700,3700,3700,3700,0
|
|
20241111,195600,96956016250,3700,3700,3700,3700,0
|
|
20241111,195500,96956016250,3700,3700,3700,3700,0
|
|
20241111,195400,96956016250,3700,3700,3700,3700,0
|
|
20241111,195300,96956016250,3700,3700,3700,3700,0
|
|
20241111,195200,96956016250,3700,3700,3700,3700,0
|
|
20241111,195100,96956016250,3700,3700,3700,3700,0
|
|
20241111,195000,96956016250,3700,3700,3700,3700,0
|
|
20241111,194900,96956016250,3700,3700,3700,3700,147207
|
|
20241111,194800,96956016250,3700,3700,3700,3700,0
|
|
20241111,194700,96956016250,3700,3700,3700,3700,0
|
|
20241111,194600,96956016250,3700,3700,3700,3700,0
|
|
20241111,194500,96956016250,3700,3700,3700,3700,0
|
|
20241111,194400,96956016250,3700,3700,3700,3700,0
|
|
20241111,194300,96956016250,3700,3700,3700,3700,0
|
|
20241111,194200,96956016250,3700,3700,3700,3700,0
|
|
20241111,194100,96956016250,3700,3700,3700,3700,0
|
|
20241111,194000,96956016250,3700,3700,3700,3700,0
|
|
20241111,193900,96956016250,3700,3700,3700,3700,0
|
|
20241111,193800,96956016250,3700,3700,3700,3700,0
|
|
20241111,193700,96956016250,3700,3700,3700,3700,0
|
|
20241111,193600,96956016250,3700,3700,3700,3700,0
|
|
20241111,193500,96956016250,3700,3700,3700,3700,0
|
|
20241111,193400,96956016250,3700,3700,3700,3700,0
|
|
20241111,193300,96956016250,3700,3700,3700,3700,0
|
|
20241111,193200,96956016250,3700,3700,3700,3700,0
|
|
20241111,193100,96956016250,3700,3700,3700,3700,0
|
|
20241111,193000,96956016250,3700,3700,3700,3700,0
|
|
20241111,192900,96956016250,3700,3700,3700,3700,0
|
|
20241111,192800,96956016250,3700,3700,3700,3700,0
|
|
20241111,192700,96956016250,3700,3700,3700,3700,0
|
|
20241111,192600,96956016250,3700,3700,3700,3700,0
|
|
20241111,192500,96956016250,3700,3700,3700,3700,0
|
|
20241111,192400,96956016250,3700,3700,3700,3700,0
|
|
20241111,192300,96956016250,3700,3700,3700,3700,0
|
|
20241111,192200,96956016250,3700,3700,3700,3700,0
|
|
20241111,192100,96956016250,3700,3700,3700,3700,0
|
|
20241111,192000,96956016250,3700,3700,3700,3700,0
|
|
20241111,191900,96956016250,3700,3700,3700,3700,147207
|
|
20241111,191800,96956016250,3700,3700,3700,3700,0
|
|
20241111,191700,96956016250,3700,3700,3700,3700,0
|
|
20241111,191600,96956016250,3700,3700,3700,3700,0
|
|
20241111,191500,96956016250,3700,3700,3700,3700,0
|
|
20241111,191400,96956016250,3700,3700,3700,3700,0
|
|
20241111,191300,96956016250,3700,3700,3700,3700,0
|
|
20241111,191200,96956016250,3700,3700,3700,3700,0
|
|
20241111,191100,96956016250,3700,3700,3700,3700,0
|
|
20241111,191000,96956016250,3700,3700,3700,3700,0
|
|
20241111,190900,96956016250,3700,3700,3700,3700,0
|
|
20241111,190800,96956016250,3700,3700,3700,3700,0
|
|
20241111,190700,96956016250,3700,3700,3700,3700,0
|
|
20241111,190600,96956016250,3700,3700,3700,3700,0
|
|
20241111,190500,96956016250,3700,3700,3700,3700,0
|
|
20241111,190400,96956016250,3700,3700,3700,3700,0
|
|
20241111,190300,96956016250,3700,3700,3700,3700,0
|
|
20241111,190200,96956016250,3700,3700,3700,3700,0
|
|
20241111,190100,96956016250,3700,3700,3700,3700,0
|
|
20241111,190000,96956016250,3700,3700,3700,3700,0
|
|
20241111,185900,96956016250,3700,3700,3700,3700,0
|
|
20241111,185800,96956016250,3700,3700,3700,3700,0
|
|
20241111,185700,96956016250,3700,3700,3700,3700,0
|
|
20241111,185600,96956016250,3700,3700,3700,3700,0
|
|
20241111,185500,96956016250,3700,3700,3700,3700,0
|
|
20241111,185400,96956016250,3700,3700,3700,3700,0
|
|
20241111,185300,96956016250,3700,3700,3700,3700,0
|
|
20241111,185200,96956016250,3700,3700,3700,3700,0
|
|
20241111,185100,96956016250,3700,3700,3700,3700,0
|
|
20241111,185000,96956016250,3700,3700,3700,3700,0
|
|
20241111,184900,96956016250,3700,3700,3700,3700,147207
|
|
20241111,184800,96956016250,3700,3700,3700,3700,0
|
|
20241111,184700,96956016250,3700,3700,3700,3700,0
|
|
20241111,184600,96956016250,3700,3700,3700,3700,0
|
|
20241111,184500,96956016250,3700,3700,3700,3700,0
|
|
20241111,184400,96956016250,3700,3700,3700,3700,0
|
|
20241111,184300,96956016250,3700,3700,3700,3700,0
|
|
20241111,184200,96956016250,3700,3700,3700,3700,0
|
|
20241111,184100,96956016250,3700,3700,3700,3700,0
|
|
20241111,184000,96956016250,3700,3700,3700,3700,0
|
|
20241111,183900,96956016250,3700,3700,3700,3700,0
|
|
20241111,183800,96956016250,3700,3700,3700,3700,0
|
|
20241111,183700,96956016250,3700,3700,3700,3700,0
|
|
20241111,183600,96956016250,3700,3700,3700,3700,0
|
|
20241111,183500,96956016250,3700,3700,3700,3700,0
|
|
20241111,183400,96956016250,3700,3700,3700,3700,0
|
|
20241111,183300,96956016250,3700,3700,3700,3700,0
|
|
20241111,183200,96956016250,3700,3700,3700,3700,0
|
|
20241111,183100,96956016250,3700,3700,3700,3700,0
|
|
20241111,183000,96956016250,3700,3700,3700,3700,0
|
|
20241111,182900,96956016250,3700,3700,3700,3700,0
|
|
20241111,182800,96956016250,3700,3700,3700,3700,0
|
|
20241111,182700,96956016250,3700,3700,3700,3700,0
|
|
20241111,182600,96956016250,3700,3700,3700,3700,0
|
|
20241111,182500,96956016250,3700,3700,3700,3700,0
|
|
20241111,182400,96956016250,3700,3700,3700,3700,0
|
|
20241111,182300,96956016250,3700,3700,3700,3700,0
|
|
20241111,182200,96956016250,3700,3700,3700,3700,0
|
|
20241111,182100,96956016250,3700,3700,3700,3700,0
|
|
20241111,182000,96956016250,3700,3700,3700,3700,0
|
|
20241111,181900,96956016250,3700,3700,3700,3700,147207
|
|
20241111,181800,96956016250,3700,3700,3700,3700,0
|
|
20241111,181700,96956016250,3700,3700,3700,3700,0
|
|
20241111,181600,96956016250,3700,3700,3700,3700,0
|
|
20241111,181500,96956016250,3700,3700,3700,3700,0
|
|
20241111,181400,96956016250,3700,3700,3700,3700,0
|
|
20241111,181300,96956016250,3700,3700,3700,3700,0
|
|
20241111,181200,96956016250,3700,3700,3700,3700,0
|
|
20241111,181100,96956016250,3700,3700,3700,3700,0
|
|
20241111,181000,96956016250,3700,3700,3700,3700,0
|
|
20241111,180900,96956016250,3700,3700,3700,3700,0
|
|
20241111,180800,96956016250,3700,3700,3700,3700,0
|
|
20241111,180700,96956016250,3700,3700,3700,3700,0
|
|
20241111,180600,96956016250,3700,3700,3700,3700,0
|
|
20241111,180500,96956016250,3700,3700,3700,3700,0
|
|
20241111,180400,96956016250,3700,3700,3700,3700,0
|
|
20241111,180300,96956016250,3700,3700,3700,3700,0
|
|
20241111,180200,96956016250,3700,3700,3700,3700,0
|
|
20241111,180100,96956016250,3700,3700,3700,3700,0
|
|
20241111,180000,96956016250,3700,3700,3700,3700,0
|
|
20241111,175900,96956016250,3700,3700,3700,3700,0
|
|
20241111,175800,96956016250,3700,3700,3700,3700,0
|
|
20241111,175700,96956016250,3700,3700,3700,3700,0
|
|
20241111,175600,96956016250,3700,3700,3700,3700,0
|
|
20241111,175500,96956016250,3700,3700,3700,3700,0
|
|
20241111,175400,96956016250,3700,3700,3700,3700,0
|
|
20241111,175300,96956016250,3700,3700,3700,3700,0
|
|
20241111,175200,96956016250,3700,3700,3700,3700,0
|
|
20241111,175100,96956016250,3700,3700,3700,3700,0
|
|
20241111,175000,96956016250,3700,3700,3700,3700,0
|
|
20241111,174900,96956016250,3700,3700,3700,3700,147207
|
|
20241111,174800,96956016250,3700,3700,3700,3700,0
|
|
20241111,174700,96956016250,3700,3700,3700,3700,0
|
|
20241111,174600,96956016250,3700,3700,3700,3700,0
|
|
20241111,174500,96956016250,3700,3700,3700,3700,0
|
|
20241111,174400,96956016250,3700,3700,3700,3700,0
|
|
20241111,174300,96956016250,3700,3700,3700,3700,0
|
|
20241111,174200,96956016250,3700,3700,3700,3700,0
|
|
20241111,174100,96956016250,3700,3700,3700,3700,0
|
|
20241111,174000,96956016250,3700,3700,3700,3700,0
|
|
20241111,173900,96956016250,3700,3700,3700,3700,0
|
|
20241111,173800,96956016250,3700,3700,3700,3700,0
|
|
20241111,173700,96956016250,3700,3700,3700,3700,0
|
|
20241111,173600,96956016250,3700,3700,3700,3700,0
|
|
20241111,173500,96956016250,3700,3700,3700,3700,0
|
|
20241111,173400,96956016250,3700,3700,3700,3700,0
|
|
20241111,173300,96956016250,3700,3700,3700,3700,0
|
|
20241111,173200,96956016250,3700,3700,3700,3700,0
|
|
20241111,173100,96956016250,3700,3700,3700,3700,0
|
|
20241111,173000,96956016250,3700,3700,3700,3700,0
|
|
20241111,172900,96956016250,3700,3700,3700,3700,0
|
|
20241111,172800,96956016250,3700,3700,3700,3700,0
|
|
20241111,172700,96956016250,3700,3700,3700,3700,0
|
|
20241111,172600,96956016250,3700,3700,3700,3700,0
|
|
20241111,172500,96956016250,3700,3700,3700,3700,0
|
|
20241111,172400,96956016250,3700,3700,3700,3700,0
|
|
20241111,172300,96956016250,3700,3700,3700,3700,0
|
|
20241111,172200,96956016250,3700,3700,3700,3700,0
|
|
20241111,172100,96956016250,3700,3700,3700,3700,0
|
|
20241111,172000,96956016250,3700,3700,3700,3700,0
|
|
20241111,171900,96956016250,3700,3700,3700,3700,147207
|
|
20241111,171800,96956016250,3700,3700,3700,3700,0
|
|
20241111,171700,96956016250,3700,3700,3700,3700,0
|
|
20241111,171600,96956016250,3700,3700,3700,3700,0
|
|
20241111,171500,96956016250,3700,3700,3700,3700,0
|
|
20241111,171400,96956016250,3700,3700,3700,3700,0
|
|
20241111,171300,96956016250,3700,3700,3700,3700,0
|
|
20241111,171200,96956016250,3700,3700,3700,3700,0
|
|
20241111,171100,96956016250,3700,3700,3700,3700,0
|
|
20241111,171000,96956016250,3700,3700,3700,3700,0
|
|
20241111,170900,96956016250,3700,3700,3700,3700,0
|
|
20241111,170800,96956016250,3700,3700,3700,3700,0
|
|
20241111,170700,96956016250,3700,3700,3700,3700,0
|
|
20241111,170600,96956016250,3700,3700,3700,3700,0
|
|
20241111,170500,96956016250,3700,3700,3700,3700,0
|
|
20241111,170400,96956016250,3700,3700,3700,3700,0
|
|
20241111,170300,96956016250,3700,3700,3700,3700,0
|
|
20241111,170200,96956016250,3700,3700,3700,3700,0
|
|
20241111,170100,96956016250,3700,3700,3700,3700,0
|
|
20241111,170000,96956016250,3700,3700,3700,3700,0
|
|
20241111,165900,96956016250,3700,3700,3700,3700,0
|
|
20241111,165800,96956016250,3700,3700,3700,3700,0
|
|
20241111,165700,96956016250,3700,3700,3700,3700,0
|
|
20241111,165600,96956016250,3700,3700,3700,3700,0
|
|
20241111,165500,96956016250,3700,3700,3700,3700,0
|
|
20241111,165400,96956016250,3700,3700,3700,3700,0
|
|
20241111,165300,96956016250,3700,3700,3700,3700,0
|
|
20241111,165200,96956016250,3700,3700,3700,3700,0
|
|
20241111,165100,96956016250,3700,3700,3700,3700,0
|
|
20241111,165000,96956016250,3700,3700,3700,3700,0
|
|
20241111,164900,96956016250,3700,3700,3700,3700,147207
|
|
20241111,164800,96956016250,3700,3700,3700,3700,0
|
|
20241111,164700,96956016250,3700,3700,3700,3700,0
|
|
20241111,164600,96956016250,3700,3700,3700,3700,0
|
|
20241111,164500,96956016250,3700,3700,3700,3700,0
|
|
20241111,164400,96956016250,3700,3700,3700,3700,0
|
|
20241111,164300,96956016250,3700,3700,3700,3700,0
|
|
20241111,164200,96956016250,3700,3700,3700,3700,0
|
|
20241111,164100,96956016250,3700,3700,3700,3700,0
|
|
20241111,164000,96956016250,3700,3700,3700,3700,0
|
|
20241111,163900,96956016250,3700,3700,3700,3700,0
|
|
20241111,163800,96956016250,3700,3700,3700,3700,0
|
|
20241111,163700,96956016250,3700,3700,3700,3700,0
|
|
20241111,163600,96956016250,3700,3700,3700,3700,0
|
|
20241111,163500,96956016250,3700,3700,3700,3700,0
|
|
20241111,163400,96956016250,3700,3700,3700,3700,0
|
|
20241111,163300,96956016250,3700,3700,3700,3700,0
|
|
20241111,163200,96956016250,3700,3700,3700,3700,0
|
|
20241111,163100,96956016250,3700,3700,3700,3700,0
|
|
20241111,163000,96956016250,3700,3700,3700,3700,0
|
|
20241111,162900,96956016250,3700,3700,3700,3700,0
|
|
20241111,162800,96956016250,3700,3700,3700,3700,0
|
|
20241111,162700,96956016250,3700,3700,3700,3700,0
|
|
20241111,162600,96956016250,3700,3700,3700,3700,0
|
|
20241111,162500,96956016250,3700,3700,3700,3700,0
|
|
20241111,162400,96956016250,3700,3700,3700,3700,0
|
|
20241111,162300,96956016250,3700,3700,3700,3700,0
|
|
20241111,162200,96956016250,3700,3700,3700,3700,0
|
|
20241111,162100,96956016250,3700,3700,3700,3700,0
|
|
20241111,162000,96956016250,3700,3700,3700,3700,0
|
|
20241111,161900,96956016250,3700,3700,3700,3700,147207
|
|
20241111,161800,96956016250,3700,3700,3700,3700,0
|
|
20241111,161700,96956016250,3700,3700,3700,3700,0
|
|
20241111,161600,96956016250,3700,3700,3700,3700,0
|
|
20241111,161500,96956016250,3700,3700,3700,3700,0
|
|
20241111,161400,96956016250,3700,3700,3700,3700,0
|
|
20241111,161300,96956016250,3700,3700,3700,3700,0
|
|
20241111,161200,96956016250,3700,3700,3700,3700,0
|
|
20241111,161100,96956016250,3700,3700,3700,3700,0
|
|
20241111,161000,96956016250,3700,3700,3700,3700,0
|
|
20241111,160900,96956016250,3700,3700,3700,3700,0
|
|
20241111,160800,96956016250,3700,3700,3700,3700,0
|
|
20241111,160700,96956016250,3700,3700,3700,3700,0
|
|
20241111,160600,96956016250,3700,3700,3700,3700,0
|
|
20241111,160500,96956016250,3700,3700,3700,3700,0
|
|
20241111,160400,96956016250,3700,3700,3700,3700,0
|
|
20241111,160300,96956016250,3700,3700,3700,3700,0
|
|
20241111,160200,96956016250,3700,3700,3700,3700,0
|
|
20241111,160100,96956016250,3700,3700,3700,3700,0
|
|
20241111,160000,96956016250,3700,3700,3700,3700,0
|
|
20241111,155900,96956016250,3700,3700,3700,3700,0
|
|
20241111,155800,96956016250,3700,3700,3700,3700,0
|
|
20241111,155700,96956016250,3700,3700,3700,3700,0
|
|
20241111,155600,96956016250,3700,3700,3700,3700,0
|
|
20241111,155500,96956016250,3700,3700,3700,3700,0
|
|
20241111,155400,96956016250,3700,3700,3700,3700,0
|
|
20241111,155300,96956016250,3700,3700,3700,3700,0
|
|
20241111,155200,96956016250,3700,3700,3700,3700,0
|
|
20241111,155100,96956016250,3700,3700,3700,3700,0
|
|
20241111,155000,96956016250,3700,3700,3700,3700,0
|
|
20241111,154900,96956016250,3700,3700,3700,3700,147207
|
|
20241111,154800,96956016250,3700,3700,3700,3700,0
|
|
20241111,154700,96956016250,3700,3700,3700,3700,0
|
|
20241111,154600,96956016250,3700,3700,3700,3700,0
|
|
20241111,154500,96956016250,3700,3700,3700,3700,0
|
|
20241111,154400,96956016250,3700,3700,3700,3700,0
|
|
20241111,154300,96956016250,3700,3700,3700,3700,0
|
|
20241111,154200,96956016250,3700,3700,3700,3700,0
|
|
20241111,154100,96956016250,3700,3700,3700,3700,0
|
|
20241111,154000,96956016250,3700,3700,3700,3700,0
|
|
20241111,153900,96956016250,3700,3700,3700,3700,0
|
|
20241111,153800,96956016250,3700,3700,3700,3700,0
|
|
20241111,153700,96956016250,3700,3700,3700,3700,0
|
|
20241111,153600,96956016250,3700,3700,3700,3700,0
|
|
20241111,153500,96956016250,3700,3700,3700,3700,0
|
|
20241111,153400,96956016250,3700,3700,3700,3700,0
|
|
20241111,153300,96956016250,3700,3700,3700,3700,0
|
|
20241111,153200,96956016250,3700,3700,3700,3700,0
|
|
20241111,153100,96956016250,3700,3700,3700,3700,0
|
|
20241111,153000,96956016250,3700,3700,3700,3700,147207
|
|
20241111,152900,96411350350,3705,3705,3705,3705,0
|
|
20241111,152800,96411350350,3705,3705,3705,3705,0
|
|
20241111,152700,96411350350,3705,3705,3705,3705,0
|
|
20241111,152600,96411350350,3705,3705,3705,3705,0
|
|
20241111,152500,96411350350,3705,3705,3705,3705,0
|
|
20241111,152400,96411350350,3705,3705,3705,3705,0
|
|
20241111,152300,96411350350,3705,3705,3705,3705,0
|
|
20241111,152200,96411350350,3705,3705,3705,3705,0
|
|
20241111,152100,96411350350,3705,3705,3705,3705,0
|
|
20241111,152000,96411350350,3705,3705,3705,3705,0
|
|
20241111,151900,96411350350,3705,3705,3710,3700,108094
|
|
20241111,151800,96011042370,3705,3705,3710,3700,41770
|
|
20241111,151700,95856355005,3710,3710,3710,3705,33973
|
|
20241111,151600,95730340720,3705,3715,3715,3705,20349
|
|
20241111,151500,95654890230,3715,3715,3720,3705,59673
|
|
20241111,151400,95433357860,3715,3725,3725,3710,35121
|
|
20241111,151300,95302906230,3720,3720,3725,3715,66438
|
|
20241111,151200,95055590810,3715,3710,3725,3710,74834
|
|
20241111,151100,94777549705,3710,3695,3715,3695,75902
|
|
20241111,151000,94496455755,3690,3680,3700,3675,100274
|
|
20241111,150900,94126751500,3680,3685,3685,3675,20156
|
|
20241111,150800,94052559710,3680,3685,3685,3680,15393
|
|
20241111,150700,93995895630,3685,3685,3690,3680,20645
|
|
20241111,150600,93919823535,3685,3695,3695,3680,21239
|
|
20241111,150500,93841534430,3695,3675,3695,3675,46929
|
|
20241111,150400,93668442545,3675,3685,3690,3675,16749
|
|
20241111,150300,93606752145,3680,3670,3680,3670,14275
|
|
20241111,150200,93554292100,3675,3670,3675,3670,13764
|
|
20241111,150100,93503724005,3670,3670,3675,3670,15538
|
|
20241111,150000,93446678145,3665,3675,3680,3665,12847
|
|
20241111,145900,93399517640,3680,3675,3685,3670,39967
|
|
20241111,145800,93252655920,3675,3670,3680,3665,10475
|
|
20241111,145700,93214193415,3670,3660,3670,3655,21917
|
|
20241111,145600,93133876315,3660,3660,3665,3655,27442
|
|
20241111,145500,93033470410,3660,3660,3665,3655,7261
|
|
20241111,145400,93006895285,3660,3655,3665,3645,164365
|
|
20241111,145300,92406890150,3655,3660,3665,3655,28322
|
|
20241111,145200,92303256865,3665,3665,3670,3660,27607
|
|
20241111,145100,92202100730,3670,3675,3675,3665,21810
|
|
20241111,145000,92122046345,3675,3670,3675,3665,8601
|
|
20241111,144900,92090505635,3665,3675,3675,3660,53749
|
|
20241111,144800,91893475745,3670,3675,3675,3670,23444
|
|
20241111,144700,91807416895,3675,3690,3690,3670,26375
|
|
20241111,144600,91710448580,3690,3705,3705,3690,17432
|
|
20241111,144500,91646011270,3700,3705,3710,3700,23031
|
|
20241111,144400,91560723505,3710,3715,3725,3705,59029
|
|
20241111,144300,91341450910,3720,3710,3720,3700,96259
|
|
20241111,144200,90984333790,3710,3690,3710,3690,79074
|
|
20241111,144100,90691622555,3690,3680,3690,3675,37953
|
|
20241111,144000,90551793850,3675,3675,3685,3670,23255
|
|
20241111,143900,90466380620,3670,3675,3685,3665,22555
|
|
20241111,143800,90383542055,3685,3675,3695,3650,187306
|
|
20241111,143700,89694894275,3675,3690,3695,3655,95280
|
|
20241111,143600,89345308705,3690,3690,3695,3690,7309
|
|
20241111,143500,89318336210,3690,3690,3695,3690,6905
|
|
20241111,143400,89292825425,3690,3695,3695,3685,7482
|
|
20241111,143300,89265216225,3690,3690,3695,3690,8469
|
|
20241111,143200,89233965005,3690,3685,3690,3680,7124
|
|
20241111,143100,89207703990,3685,3680,3685,3675,8298
|
|
20241111,143000,89177192920,3680,3680,3685,3675,35370
|
|
20241111,142900,89047095745,3685,3695,3700,3680,33403
|
|
20241111,142800,88923879000,3695,3695,3700,3695,5063
|
|
20241111,142700,88905168065,3700,3705,3710,3690,44544
|
|
20241111,142600,88740367240,3705,3710,3715,3700,31560
|
|
20241111,142500,88623335525,3715,3705,3715,3705,26696
|
|
20241111,142400,88524305190,3705,3705,3710,3705,24703
|
|
20241111,142300,88432680880,3705,3705,3710,3705,6852
|
|
20241111,142200,88407287795,3710,3705,3710,3700,15272
|
|
20241111,142100,88350709640,3700,3710,3710,3700,14366
|
|
20241111,142000,88297497060,3710,3685,3710,3685,24250
|
|
20241111,141900,88207881055,3685,3690,3690,3685,3380
|
|
20241111,141800,88195424310,3685,3685,3690,3685,8057
|
|
20241111,141700,88165715760,3685,3690,3690,3685,2784
|
|
20241111,141600,88155448430,3690,3690,3700,3690,5929
|
|
20241111,141500,88133555020,3695,3685,3695,3680,12344
|
|
20241111,141400,88088058835,3685,3685,3690,3685,9136
|
|
20241111,141300,88054392525,3685,3690,3690,3680,3050
|
|
20241111,141200,88043153335,3680,3695,3695,3680,20029
|
|
20241111,141100,87969339355,3695,3700,3705,3690,74856
|
|
20241111,141000,87692466765,3705,3710,3715,3700,22937
|
|
20241111,140900,87607491800,3710,3715,3715,3710,5715
|
|
20241111,140800,87586276105,3715,3705,3715,3705,14591
|
|
20241111,140700,87532146780,3710,3710,3715,3705,6591
|
|
20241111,140600,87507695735,3705,3710,3710,3705,15229
|
|
20241111,140500,87451214940,3705,3705,3715,3700,36079
|
|
20241111,140400,87317343495,3710,3715,3715,3700,28425
|
|
20241111,140300,87211959125,3715,3705,3715,3700,18704
|
|
20241111,140200,87142617685,3705,3695,3705,3685,16085
|
|
20241111,140100,87083119850,3695,3675,3700,3675,17593
|
|
20241111,140000,87018210960,3680,3690,3690,3675,6885
|
|
20241111,135900,86992879970,3690,3670,3690,3665,40188
|
|
20241111,135800,86845130340,3675,3670,3675,3670,7906
|
|
20241111,135700,86816108515,3670,3675,3675,3670,3587
|
|
20241111,135600,86802942430,3675,3675,3675,3670,6905
|
|
20241111,135500,86777585610,3670,3670,3680,3665,17555
|
|
20241111,135400,86713100835,3675,3670,3675,3670,5152
|
|
20241111,135300,86694190260,3675,3670,3680,3665,12835
|
|
20241111,135200,86647074285,3675,3680,3680,3670,19581
|
|
20241111,135100,86575119475,3680,3685,3685,3675,15677
|
|
20241111,135000,86517421695,3685,3680,3690,3680,9741
|
|
20241111,134900,86481539005,3690,3685,3690,3680,11152
|
|
20241111,134800,86440443325,3685,3685,3690,3680,9605
|
|
20241111,134700,86405054320,3690,3685,3690,3680,18113
|
|
20241111,134600,86338289315,3690,3685,3690,3680,6201
|
|
20241111,134500,86315446565,3685,3685,3690,3680,21002
|
|
20241111,134400,86238066410,3685,3695,3695,3685,10529
|
|
20241111,134300,86199182830,3700,3700,3705,3685,30410
|
|
20241111,134200,86086745520,3705,3710,3715,3695,53497
|
|
20241111,134100,85888375975,3705,3695,3710,3695,14913
|
|
20241111,134000,85833144935,3700,3670,3700,3670,66441
|
|
20241111,133900,85588421715,3670,3670,3675,3670,4806
|
|
20241111,133800,85570782605,3670,3675,3675,3670,4623
|
|
20241111,133700,85553807785,3675,3680,3680,3675,5213
|
|
20241111,133600,85534645475,3665,3660,3680,3660,34414
|
|
20241111,133500,85408406840,3660,3665,3670,3660,15679
|
|
20241111,133400,85350983820,3665,3675,3675,3665,10824
|
|
20241111,133300,85311292500,3670,3675,3675,3670,4568
|
|
20241111,133200,85294520830,3675,3670,3675,3665,8486
|
|
20241111,133100,85263375700,3670,3670,3675,3665,11192
|
|
20241111,133000,85222323245,3665,3665,3675,3665,10071
|
|
20241111,132900,85185343240,3675,3665,3675,3660,10130
|
|
20241111,132800,85148207100,3665,3670,3670,3660,7944
|
|
20241111,132700,85119088970,3670,3660,3675,3655,26206
|
|
20241111,132600,85023015485,3660,3650,3665,3650,15025
|
|
20241111,132500,84968099935,3650,3665,3665,3650,49383
|
|
20241111,132400,84787548220,3665,3665,3670,3665,18314
|
|
20241111,132300,84720427090,3670,3670,3670,3665,8602
|
|
20241111,132200,84688877130,3670,3680,3680,3670,11410
|
|
20241111,132100,84646989300,3680,3670,3680,3665,16403
|
|
20241111,132000,84586768260,3670,3665,3670,3655,16818
|
|
20241111,131900,84525146215,3660,3660,3670,3650,47135
|
|
20241111,131800,84352540525,3660,3660,3665,3650,61609
|
|
20241111,131700,84127272375,3660,3675,3675,3655,36253
|
|
20241111,131600,83994487300,3675,3680,3690,3660,55861
|
|
20241111,131500,83789745595,3680,3700,3700,3680,15333
|
|
20241111,131400,83733247315,3700,3700,3710,3665,60741
|
|
20241111,131300,83509356760,3700,3695,3700,3695,7800
|
|
20241111,131200,83480505360,3695,3710,3710,3695,38863
|
|
20241111,131100,83336602235,3710,3695,3710,3690,30893
|
|
20241111,131000,83222297375,3695,3700,3710,3695,52293
|
|
20241111,130900,83028813740,3695,3685,3700,3680,21184
|
|
20241111,130800,82950641290,3685,3670,3685,3670,21701
|
|
20241111,130700,82870854725,3670,3665,3675,3665,17007
|
|
20241111,130600,82808472765,3665,3665,3675,3660,44619
|
|
20241111,130500,82644936940,3665,3665,3670,3660,22344
|
|
20241111,130400,82562996840,3665,3660,3670,3660,12542
|
|
20241111,130300,82517029625,3665,3665,3670,3655,29780
|
|
20241111,130200,82408017740,3660,3660,3675,3650,84083
|
|
20241111,130100,82100515685,3655,3675,3680,3655,55720
|
|
20241111,130000,81896375565,3670,3675,3680,3665,71247
|
|
20241111,125900,81634903755,3670,3695,3695,3670,53148
|
|
20241111,125800,81439379285,3690,3695,3700,3685,26042
|
|
20241111,125700,81343245270,3695,3700,3710,3695,19646
|
|
20241111,125600,81270590505,3710,3690,3710,3690,38654
|
|
20241111,125500,81127831920,3690,3710,3710,3690,29844
|
|
20241111,125400,81017449605,3705,3705,3715,3700,17131
|
|
20241111,125300,80953897735,3710,3715,3725,3695,52044
|
|
20241111,125200,80761057335,3720,3715,3720,3710,9668
|
|
20241111,125100,80725152150,3715,3710,3715,3705,19873
|
|
20241111,125000,80651437535,3700,3685,3710,3680,40374
|
|
20241111,124900,80502143875,3685,3675,3690,3675,66082
|
|
20241111,124800,80259155490,3675,3695,3700,3675,107808
|
|
20241111,124700,79861797325,3695,3705,3705,3690,107819
|
|
20241111,124600,79463012555,3705,3705,3710,3700,139722
|
|
20241111,124500,78945772535,3710,3710,3715,3705,72338
|
|
20241111,124400,78677536780,3715,3715,3720,3710,41752
|
|
20241111,124300,78522588240,3715,3715,3720,3715,34947
|
|
20241111,124200,78392752095,3720,3725,3730,3715,54573
|
|
20241111,124100,78189735320,3730,3725,3730,3725,10078
|
|
20241111,124000,78152185785,3730,3730,3735,3720,28558
|
|
20241111,123900,78045736700,3735,3730,3735,3730,36259
|
|
20241111,123800,77910448410,3730,3730,3735,3730,6012
|
|
20241111,123700,77887997050,3730,3730,3735,3730,8319
|
|
20241111,123600,77856965680,3730,3735,3735,3730,4164
|
|
20241111,123500,77841431675,3735,3740,3740,3730,8305
|
|
20241111,123400,77810414415,3735,3735,3745,3735,7785
|
|
20241111,123300,77781330780,3735,3745,3750,3735,43176
|
|
20241111,123200,77619657110,3745,3730,3745,3725,54919
|
|
20241111,123100,77414202815,3735,3735,3735,3720,82477
|
|
20241111,123000,77106828335,3735,3745,3750,3735,37920
|
|
20241111,122900,76964987505,3745,3745,3750,3740,23789
|
|
20241111,122800,76875908055,3745,3745,3750,3745,7512
|
|
20241111,122700,76847762530,3750,3745,3750,3740,47616
|
|
20241111,122600,76669603560,3750,3745,3750,3745,6725
|
|
20241111,122500,76644386015,3745,3745,3750,3745,6131
|
|
20241111,122400,76621418425,3750,3745,3750,3745,6851
|
|
20241111,122300,76595760235,3750,3745,3750,3745,7528
|
|
20241111,122200,76567558355,3745,3745,3750,3745,7764
|
|
20241111,122100,76538471840,3750,3745,3755,3745,13102
|
|
20241111,122000,76489361845,3750,3740,3750,3740,11379
|
|
20241111,121900,76446716615,3740,3745,3745,3735,13478
|
|
20241111,121800,76396307065,3745,3745,3750,3740,18936
|
|
20241111,121700,76325399390,3750,3750,3755,3750,10027
|
|
20241111,121600,76287794585,3755,3755,3760,3750,17739
|
|
20241111,121500,76221214660,3755,3765,3765,3755,64587
|
|
20241111,121400,75978540410,3765,3770,3770,3760,39998
|
|
20241111,121300,75827860230,3770,3770,3770,3760,72563
|
|
20241111,121200,75554656555,3765,3760,3770,3755,47634
|
|
20241111,121100,75375344760,3760,3760,3760,3750,41061
|
|
20241111,121000,75221119285,3755,3755,3760,3750,29945
|
|
20241111,120900,75108666460,3750,3750,3755,3745,24199
|
|
20241111,120800,75017875020,3750,3745,3750,3740,24889
|
|
20241111,120700,74924590035,3740,3735,3745,3735,7364
|
|
20241111,120600,74897030325,3735,3735,3745,3730,24529
|
|
20241111,120500,74805353065,3735,3740,3740,3730,7235
|
|
20241111,120400,74778324855,3735,3735,3740,3735,3620
|
|
20241111,120300,74764797065,3735,3745,3745,3735,21656
|
|
20241111,120200,74683839475,3745,3740,3745,3740,3349
|
|
20241111,120100,74671299800,3740,3745,3750,3740,18198
|
|
20241111,120000,74603145140,3745,3740,3750,3735,9732
|
|
20241111,115900,74566726950,3735,3735,3740,3735,4984
|
|
20241111,115800,74548107565,3740,3740,3740,3735,4992
|
|
20241111,115700,74529460380,3740,3740,3740,3735,4571
|
|
20241111,115600,74512380190,3735,3735,3740,3735,12891
|
|
20241111,115500,74464220385,3730,3735,3740,3730,23617
|
|
20241111,115400,74376021415,3740,3740,3745,3735,19915
|
|
20241111,115300,74301589420,3735,3735,3735,3730,10240
|
|
20241111,115200,74263358125,3735,3740,3740,3730,11730
|
|
20241111,115100,74219576565,3740,3735,3745,3735,10520
|
|
20241111,115000,74180242200,3735,3745,3750,3735,58760
|
|
20241111,114900,73960431190,3745,3740,3745,3740,22118
|
|
20241111,114800,73877619590,3745,3730,3745,3730,21729
|
|
20241111,114700,73796364650,3730,3730,3730,3725,8512
|
|
20241111,114600,73764648330,3725,3725,3730,3720,12354
|
|
20241111,114500,73718670465,3725,3720,3730,3715,8435
|
|
20241111,114400,73687279305,3720,3730,3735,3715,65871
|
|
20241111,114300,73442283545,3730,3730,3735,3730,4240
|
|
20241111,114200,73426468285,3730,3735,3735,3730,2978
|
|
20241111,114100,73415356675,3730,3730,3740,3730,6591
|
|
20241111,114000,73390760290,3730,3725,3730,3720,11980
|
|
20241111,113900,73346132155,3725,3725,3730,3720,26021
|
|
20241111,113800,73249199045,3730,3730,3730,3725,10236
|
|
20241111,113700,73211058425,3730,3740,3740,3730,31031
|
|
20241111,113600,73095223835,3735,3740,3740,3730,5932
|
|
20241111,113500,73073063475,3740,3735,3740,3730,12643
|
|
20241111,113400,73025843095,3735,3745,3745,3730,52598
|
|
20241111,113300,72829266415,3745,3755,3760,3745,60588
|
|
20241111,113200,72601807555,3755,3755,3760,3750,30201
|
|
20241111,113100,72488449990,3755,3745,3760,3745,31779
|
|
20241111,113000,72369076355,3745,3740,3745,3740,9175
|
|
20241111,112900,72334729025,3735,3735,3745,3730,12966
|
|
20241111,112800,72286284025,3740,3735,3745,3735,13641
|
|
20241111,112700,72235300905,3735,3735,3740,3730,11260
|
|
20241111,112600,72193242870,3735,3720,3735,3720,10803
|
|
20241111,112500,72152984495,3720,3725,3725,3720,9394
|
|
20241111,112400,72118002870,3725,3730,3730,3720,20282
|
|
20241111,112300,72042467315,3725,3725,3730,3720,10953
|
|
20241111,112200,72001670780,3720,3720,3725,3715,16306
|
|
20241111,112100,71941043625,3715,3725,3730,3715,53500
|
|
20241111,112000,71741956910,3725,3725,3730,3720,19139
|
|
20241111,111900,71670686970,3730,3730,3730,3725,65382
|
|
20241111,111800,71427101735,3725,3720,3730,3715,25920
|
|
20241111,111700,71330634515,3720,3720,3720,3715,32547
|
|
20241111,111600,71209648460,3720,3715,3725,3715,21666
|
|
20241111,111500,71129086630,3715,3720,3725,3710,54661
|
|
20241111,111400,70925926665,3720,3720,3730,3715,73035
|
|
20241111,111300,70654369670,3725,3735,3740,3720,42275
|
|
20241111,111200,70496711275,3735,3725,3740,3725,49942
|
|
20241111,111100,70310221545,3730,3730,3735,3725,47117
|
|
20241111,111000,70134648510,3730,3740,3740,3730,75333
|
|
20241111,110900,69853548840,3735,3735,3740,3730,41690
|
|
20241111,110800,69697818390,3735,3735,3740,3730,40698
|
|
20241111,110700,69545821800,3735,3745,3750,3735,57980
|
|
20241111,110600,69328957205,3750,3750,3755,3740,45374
|
|
20241111,110500,69158970510,3750,3750,3755,3745,30017
|
|
20241111,110400,69046395640,3755,3750,3760,3750,32044
|
|
20241111,110300,68926102340,3755,3740,3760,3740,36224
|
|
20241111,110200,68790294445,3740,3750,3755,3740,46633
|
|
20241111,110100,68615645385,3745,3775,3780,3745,113078
|
|
20241111,110000,68190984610,3780,3765,3780,3760,70560
|
|
20241111,105900,67924783020,3770,3765,3775,3760,63497
|
|
20241111,105800,67685341510,3770,3765,3770,3750,101938
|
|
20241111,105700,67301982125,3770,3760,3785,3760,141455
|
|
20241111,105600,66768573545,3765,3800,3805,3760,190703
|
|
20241111,105500,66047397310,3810,3825,3825,3795,156770
|
|
20241111,105400,65450378160,3825,3840,3840,3815,120879
|
|
20241111,105300,64987894980,3835,3845,3850,3835,96376
|
|
20241111,105200,64617672750,3850,3855,3855,3845,125278
|
|
20241111,105100,64135559285,3855,3860,3870,3845,171500
|
|
20241111,105000,63473921435,3860,3855,3865,3830,273578
|
|
20241111,104900,62421477765,3860,3830,3870,3820,434536
|
|
20241111,104800,60750212630,3825,3780,3835,3780,234652
|
|
20241111,104700,59854748080,3780,3780,3785,3775,44300
|
|
20241111,104600,59687349805,3780,3785,3790,3775,32006
|
|
20241111,104500,59566252965,3790,3800,3805,3785,114424
|
|
20241111,104400,59131627955,3805,3775,3805,3770,235642
|
|
20241111,104300,58238361815,3775,3775,3780,3770,21671
|
|
20241111,104200,58156594480,3775,3770,3780,3770,68004
|
|
20241111,104100,57899935005,3765,3770,3770,3765,27164
|
|
20241111,104000,57797587175,3765,3775,3780,3765,93395
|
|
20241111,103900,57444985100,3775,3740,3775,3740,96123
|
|
20241111,103800,57083473265,3740,3750,3750,3740,23498
|
|
20241111,103700,56995536145,3750,3740,3750,3735,34809
|
|
20241111,103600,56865327075,3745,3750,3750,3740,51371
|
|
20241111,103500,56672832905,3750,3735,3750,3730,27411
|
|
20241111,103400,56570145540,3740,3730,3750,3725,68688
|
|
20241111,103300,56313278810,3725,3720,3735,3715,26228
|
|
20241111,103200,56215592725,3720,3720,3725,3715,27416
|
|
20241111,103100,56113601915,3725,3725,3730,3715,17378
|
|
20241111,103000,56048915770,3725,3715,3730,3710,64096
|
|
20241111,102900,55810450785,3720,3720,3725,3715,13358
|
|
20241111,102800,55760772935,3725,3725,3725,3715,16092
|
|
20241111,102700,55700901875,3720,3720,3730,3720,17894
|
|
20241111,102600,55634288290,3725,3730,3730,3720,29920
|
|
20241111,102500,55522844800,3725,3730,3730,3725,13094
|
|
20241111,102400,55474030300,3730,3725,3730,3720,10075
|
|
20241111,102300,55436506140,3720,3715,3725,3715,24030
|
|
20241111,102200,55347093885,3720,3710,3720,3705,29655
|
|
20241111,102100,55236975585,3705,3710,3710,3705,17920
|
|
20241111,102000,55170527155,3710,3705,3715,3700,51416
|
|
20241111,101900,54979998215,3705,3705,3710,3700,60259
|
|
20241111,101800,54756819450,3705,3720,3725,3705,73174
|
|
20241111,101700,54485121725,3720,3725,3730,3720,24091
|
|
20241111,101600,54395420595,3725,3730,3740,3725,19140
|
|
20241111,101500,54324039800,3730,3735,3745,3720,25113
|
|
20241111,101400,54230384850,3730,3735,3735,3725,9776
|
|
20241111,101300,54193926835,3740,3730,3740,3715,25877
|
|
20241111,101200,54097430280,3730,3735,3735,3720,31043
|
|
20241111,101100,53981801415,3730,3745,3745,3725,35985
|
|
20241111,101000,53847427850,3745,3755,3755,3740,25769
|
|
20241111,100900,53750840845,3755,3745,3755,3745,30003
|
|
20241111,100800,53638273515,3750,3755,3755,3730,16493
|
|
20241111,100700,53576543265,3750,3725,3755,3720,62708
|
|
20241111,100600,53342198380,3730,3735,3740,3725,28240
|
|
20241111,100500,53236761475,3735,3730,3740,3725,33578
|
|
20241111,100400,53111451920,3730,3735,3740,3730,123982
|
|
20241111,100300,52648891015,3730,3710,3735,3710,36232
|
|
20241111,100200,52514201745,3715,3705,3725,3700,77577
|
|
20241111,100100,52226322605,3705,3735,3740,3700,171076
|
|
20241111,100000,51591632150,3735,3710,3740,3710,90453
|
|
20241111,095900,51254957230,3710,3730,3735,3710,171314
|
|
20241111,095800,50617586865,3730,3745,3750,3730,93075
|
|
20241111,095700,50269418185,3745,3765,3770,3740,170121
|
|
20241111,095600,49631623230,3765,3775,3775,3765,38411
|
|
20241111,095500,49486810850,3770,3765,3775,3755,75489
|
|
20241111,095400,49202552820,3765,3755,3770,3750,61613
|
|
20241111,095300,48971049170,3755,3760,3765,3755,58471
|
|
20241111,095200,48751385405,3765,3795,3800,3755,48710
|
|
20241111,095100,48567636150,3795,3800,3805,3770,174950
|
|
20241111,095000,47904723440,3800,3790,3805,3790,85150
|
|
20241111,094900,47581440470,3790,3805,3810,3785,98649
|
|
20241111,094800,47206761105,3805,3785,3810,3780,118752
|
|
20241111,094700,46755867585,3785,3790,3805,3775,96991
|
|
20241111,094600,46387971300,3790,3760,3805,3760,156061
|
|
20241111,094500,45796382195,3760,3735,3795,3735,120958
|
|
20241111,094400,45340278130,3735,3755,3755,3735,106296
|
|
20241111,094300,44941920780,3755,3770,3775,3750,115883
|
|
20241111,094200,44506279710,3775,3760,3780,3760,67333
|
|
20241111,094100,44252614745,3765,3770,3770,3760,29542
|
|
20241111,094000,44141395495,3770,3785,3795,3755,114336
|
|
20241111,093900,43710882820,3785,3790,3800,3750,168241
|
|
20241111,093800,43076086040,3785,3790,3795,3775,80861
|
|
20241111,093700,42770226140,3790,3805,3810,3785,154181
|
|
20241111,093600,42184841025,3805,3790,3810,3785,219122
|
|
20241111,093500,41352773745,3795,3760,3800,3755,157004
|
|
20241111,093400,40759799375,3765,3775,3775,3755,96303
|
|
20241111,093300,40396978380,3765,3750,3775,3735,98826
|
|
20241111,093200,40025924615,3755,3725,3760,3715,157029
|
|
20241111,093100,39438838730,3730,3755,3765,3725,313632
|
|
20241111,093000,38263457115,3750,3775,3785,3750,258211
|
|
20241111,092900,37291384220,3775,3810,3815,3775,165884
|
|
20241111,092800,36662856425,3810,3780,3820,3775,303005
|
|
20241111,092700,35512576795,3780,3785,3790,3755,349804
|
|
20241111,092600,34191790265,3790,3855,3865,3785,400288
|
|
20241111,092500,32663113515,3850,3885,3890,3840,619804
|
|
20241111,092400,30268147545,3885,3795,3900,3795,1281524
|
|
20241111,092300,25324200425,3800,3800,3800,3765,573520
|
|
20241111,092200,23149500565,3800,3775,3800,3725,410920
|
|
20241111,092100,21598485165,3775,3705,3780,3700,324534
|
|
20241111,092000,20382278280,3705,3695,3710,3690,50788
|
|
20241111,091900,20194431390,3690,3700,3700,3690,69730
|
|
20241111,091800,19936908055,3695,3720,3720,3690,109945
|
|
20241111,091700,19529526530,3720,3730,3735,3695,213942
|
|
20241111,091600,18735488165,3730,3715,3735,3715,164620
|
|
20241111,091500,18122824570,3715,3700,3725,3685,103861
|
|
20241111,091400,17737663260,3695,3685,3700,3680,112203
|
|
20241111,091300,17324141305,3685,3685,3705,3685,108616
|
|
20241111,091200,16923403230,3685,3705,3705,3685,130657
|
|
20241111,091100,16440925955,3700,3710,3735,3690,221736
|
|
20241111,091000,15619507840,3710,3715,3720,3695,176994
|
|
20241111,090900,14963899740,3710,3765,3780,3705,380058
|
|
20241111,090800,13540375965,3765,3730,3770,3725,313027
|
|
20241111,090700,12366672080,3725,3730,3735,3700,224081
|
|
20241111,090600,11533110310,3730,3690,3740,3680,259056
|
|
20241111,090500,10571930880,3690,3690,3705,3650,343502
|
|
20241111,090400,9309470025,3685,3710,3720,3685,227627
|
|
20241111,090300,8467402810,3720,3705,3725,3685,279429
|
|
20241111,090200,7432444690,3705,3735,3735,3685,393938
|
|
20241111,090100,5974634565,3735,3745,3780,3680,836087
|
|
20241111,090000,2863752890,3740,3700,3745,3680,772802
|