712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,204900,58970976625,3480,3480,3480,3480,135247
|
|
20241112,204800,58970976625,3480,3480,3480,3480,0
|
|
20241112,204700,58970976625,3480,3480,3480,3480,0
|
|
20241112,204600,58970976625,3480,3480,3480,3480,0
|
|
20241112,204500,58970976625,3480,3480,3480,3480,0
|
|
20241112,204400,58970976625,3480,3480,3480,3480,0
|
|
20241112,204300,58970976625,3480,3480,3480,3480,0
|
|
20241112,204200,58970976625,3480,3480,3480,3480,0
|
|
20241112,204100,58970976625,3480,3480,3480,3480,0
|
|
20241112,204000,58970976625,3480,3480,3480,3480,0
|
|
20241112,203900,58970976625,3480,3480,3480,3480,0
|
|
20241112,203800,58970976625,3480,3480,3480,3480,0
|
|
20241112,203700,58970976625,3480,3480,3480,3480,0
|
|
20241112,203600,58970976625,3480,3480,3480,3480,0
|
|
20241112,203500,58970976625,3480,3480,3480,3480,0
|
|
20241112,203400,58970976625,3480,3480,3480,3480,0
|
|
20241112,203300,58970976625,3480,3480,3480,3480,0
|
|
20241112,203200,58970976625,3480,3480,3480,3480,0
|
|
20241112,203100,58970976625,3480,3480,3480,3480,0
|
|
20241112,203000,58970976625,3480,3480,3480,3480,0
|
|
20241112,202900,58970976625,3480,3480,3480,3480,0
|
|
20241112,202800,58970976625,3480,3480,3480,3480,0
|
|
20241112,202700,58970976625,3480,3480,3480,3480,0
|
|
20241112,202600,58970976625,3480,3480,3480,3480,0
|
|
20241112,202500,58970976625,3480,3480,3480,3480,0
|
|
20241112,202400,58970976625,3480,3480,3480,3480,0
|
|
20241112,202300,58970976625,3480,3480,3480,3480,0
|
|
20241112,202200,58970976625,3480,3480,3480,3480,0
|
|
20241112,202100,58970976625,3480,3480,3480,3480,0
|
|
20241112,202000,58970976625,3480,3480,3480,3480,0
|
|
20241112,201900,58970976625,3480,3480,3480,3480,135247
|
|
20241112,201800,58970976625,3480,3480,3480,3480,0
|
|
20241112,201700,58970976625,3480,3480,3480,3480,0
|
|
20241112,201600,58970976625,3480,3480,3480,3480,0
|
|
20241112,201500,58970976625,3480,3480,3480,3480,0
|
|
20241112,201400,58970976625,3480,3480,3480,3480,0
|
|
20241112,201300,58970976625,3480,3480,3480,3480,0
|
|
20241112,201200,58970976625,3480,3480,3480,3480,0
|
|
20241112,201100,58970976625,3480,3480,3480,3480,0
|
|
20241112,201000,58970976625,3480,3480,3480,3480,0
|
|
20241112,200900,58970976625,3480,3480,3480,3480,0
|
|
20241112,200800,58970976625,3480,3480,3480,3480,0
|
|
20241112,200700,58970976625,3480,3480,3480,3480,0
|
|
20241112,200600,58970976625,3480,3480,3480,3480,0
|
|
20241112,200500,58970976625,3480,3480,3480,3480,0
|
|
20241112,200400,58970976625,3480,3480,3480,3480,0
|
|
20241112,200300,58970976625,3480,3480,3480,3480,0
|
|
20241112,200200,58970976625,3480,3480,3480,3480,0
|
|
20241112,200100,58970976625,3480,3480,3480,3480,0
|
|
20241112,200000,58970976625,3480,3480,3480,3480,0
|
|
20241112,195900,58970976625,3480,3480,3480,3480,0
|
|
20241112,195800,58970976625,3480,3480,3480,3480,0
|
|
20241112,195700,58970976625,3480,3480,3480,3480,0
|
|
20241112,195600,58970976625,3480,3480,3480,3480,0
|
|
20241112,195500,58970976625,3480,3480,3480,3480,0
|
|
20241112,195400,58970976625,3480,3480,3480,3480,0
|
|
20241112,195300,58970976625,3480,3480,3480,3480,0
|
|
20241112,195200,58970976625,3480,3480,3480,3480,0
|
|
20241112,195100,58970976625,3480,3480,3480,3480,0
|
|
20241112,195000,58970976625,3480,3480,3480,3480,0
|
|
20241112,194900,58970976625,3480,3480,3480,3480,135247
|
|
20241112,194800,58970976625,3480,3480,3480,3480,0
|
|
20241112,194700,58970976625,3480,3480,3480,3480,0
|
|
20241112,194600,58970976625,3480,3480,3480,3480,0
|
|
20241112,194500,58970976625,3480,3480,3480,3480,0
|
|
20241112,194400,58970976625,3480,3480,3480,3480,0
|
|
20241112,194300,58970976625,3480,3480,3480,3480,0
|
|
20241112,194200,58970976625,3480,3480,3480,3480,0
|
|
20241112,194100,58970976625,3480,3480,3480,3480,0
|
|
20241112,194000,58970976625,3480,3480,3480,3480,0
|
|
20241112,193900,58970976625,3480,3480,3480,3480,0
|
|
20241112,193800,58970976625,3480,3480,3480,3480,0
|
|
20241112,193700,58970976625,3480,3480,3480,3480,0
|
|
20241112,193600,58970976625,3480,3480,3480,3480,0
|
|
20241112,193500,58970976625,3480,3480,3480,3480,0
|
|
20241112,193400,58970976625,3480,3480,3480,3480,0
|
|
20241112,193300,58970976625,3480,3480,3480,3480,0
|
|
20241112,193200,58970976625,3480,3480,3480,3480,0
|
|
20241112,193100,58970976625,3480,3480,3480,3480,0
|
|
20241112,193000,58970976625,3480,3480,3480,3480,0
|
|
20241112,192900,58970976625,3480,3480,3480,3480,0
|
|
20241112,192800,58970976625,3480,3480,3480,3480,0
|
|
20241112,192700,58970976625,3480,3480,3480,3480,0
|
|
20241112,192600,58970976625,3480,3480,3480,3480,0
|
|
20241112,192500,58970976625,3480,3480,3480,3480,0
|
|
20241112,192400,58970976625,3480,3480,3480,3480,0
|
|
20241112,192300,58970976625,3480,3480,3480,3480,0
|
|
20241112,192200,58970976625,3480,3480,3480,3480,0
|
|
20241112,192100,58970976625,3480,3480,3480,3480,0
|
|
20241112,192000,58970976625,3480,3480,3480,3480,0
|
|
20241112,191900,58970976625,3480,3480,3480,3480,135247
|
|
20241112,191800,58970976625,3480,3480,3480,3480,0
|
|
20241112,191700,58970976625,3480,3480,3480,3480,0
|
|
20241112,191600,58970976625,3480,3480,3480,3480,0
|
|
20241112,191500,58970976625,3480,3480,3480,3480,0
|
|
20241112,191400,58970976625,3480,3480,3480,3480,0
|
|
20241112,191300,58970976625,3480,3480,3480,3480,0
|
|
20241112,191200,58970976625,3480,3480,3480,3480,0
|
|
20241112,191100,58970976625,3480,3480,3480,3480,0
|
|
20241112,191000,58970976625,3480,3480,3480,3480,0
|
|
20241112,190900,58970976625,3480,3480,3480,3480,0
|
|
20241112,190800,58970976625,3480,3480,3480,3480,0
|
|
20241112,190700,58970976625,3480,3480,3480,3480,0
|
|
20241112,190600,58970976625,3480,3480,3480,3480,0
|
|
20241112,190500,58970976625,3480,3480,3480,3480,0
|
|
20241112,190400,58970976625,3480,3480,3480,3480,0
|
|
20241112,190300,58970976625,3480,3480,3480,3480,0
|
|
20241112,190200,58970976625,3480,3480,3480,3480,0
|
|
20241112,190100,58970976625,3480,3480,3480,3480,0
|
|
20241112,190000,58970976625,3480,3480,3480,3480,0
|
|
20241112,185900,58970976625,3480,3480,3480,3480,0
|
|
20241112,185800,58970976625,3480,3480,3480,3480,0
|
|
20241112,185700,58970976625,3480,3480,3480,3480,0
|
|
20241112,185600,58970976625,3480,3480,3480,3480,0
|
|
20241112,185500,58970976625,3480,3480,3480,3480,0
|
|
20241112,185400,58970976625,3480,3480,3480,3480,0
|
|
20241112,185300,58970976625,3480,3480,3480,3480,0
|
|
20241112,185200,58970976625,3480,3480,3480,3480,0
|
|
20241112,185100,58970976625,3480,3480,3480,3480,0
|
|
20241112,185000,58970976625,3480,3480,3480,3480,0
|
|
20241112,184900,58970976625,3480,3480,3480,3480,135247
|
|
20241112,184800,58970976625,3480,3480,3480,3480,0
|
|
20241112,184700,58970976625,3480,3480,3480,3480,0
|
|
20241112,184600,58970976625,3480,3480,3480,3480,0
|
|
20241112,184500,58970976625,3480,3480,3480,3480,0
|
|
20241112,184400,58970976625,3480,3480,3480,3480,0
|
|
20241112,184300,58970976625,3480,3480,3480,3480,0
|
|
20241112,184200,58970976625,3480,3480,3480,3480,0
|
|
20241112,184100,58970976625,3480,3480,3480,3480,0
|
|
20241112,184000,58970976625,3480,3480,3480,3480,0
|
|
20241112,183900,58970976625,3480,3480,3480,3480,0
|
|
20241112,183800,58970976625,3480,3480,3480,3480,0
|
|
20241112,183700,58970976625,3480,3480,3480,3480,0
|
|
20241112,183600,58970976625,3480,3480,3480,3480,0
|
|
20241112,183500,58970976625,3480,3480,3480,3480,0
|
|
20241112,183400,58970976625,3480,3480,3480,3480,0
|
|
20241112,183300,58970976625,3480,3480,3480,3480,0
|
|
20241112,183200,58970976625,3480,3480,3480,3480,0
|
|
20241112,183100,58970976625,3480,3480,3480,3480,0
|
|
20241112,183000,58970976625,3480,3480,3480,3480,0
|
|
20241112,182900,58970976625,3480,3480,3480,3480,0
|
|
20241112,182800,58970976625,3480,3480,3480,3480,0
|
|
20241112,182700,58970976625,3480,3480,3480,3480,0
|
|
20241112,182600,58970976625,3480,3480,3480,3480,0
|
|
20241112,182500,58970976625,3480,3480,3480,3480,0
|
|
20241112,182400,58970976625,3480,3480,3480,3480,0
|
|
20241112,182300,58970976625,3480,3480,3480,3480,0
|
|
20241112,182200,58970976625,3480,3480,3480,3480,0
|
|
20241112,182100,58970976625,3480,3480,3480,3480,0
|
|
20241112,182000,58970976625,3480,3480,3480,3480,0
|
|
20241112,181900,58970976625,3480,3480,3480,3480,135247
|
|
20241112,181800,58970976625,3480,3480,3480,3480,0
|
|
20241112,181700,58970976625,3480,3480,3480,3480,0
|
|
20241112,181600,58970976625,3480,3480,3480,3480,0
|
|
20241112,181500,58970976625,3480,3480,3480,3480,0
|
|
20241112,181400,58970976625,3480,3480,3480,3480,0
|
|
20241112,181300,58970976625,3480,3480,3480,3480,0
|
|
20241112,181200,58970976625,3480,3480,3480,3480,0
|
|
20241112,181100,58970976625,3480,3480,3480,3480,0
|
|
20241112,181000,58970976625,3480,3480,3480,3480,0
|
|
20241112,180900,58970976625,3480,3480,3480,3480,0
|
|
20241112,180800,58970976625,3480,3480,3480,3480,0
|
|
20241112,180700,58970976625,3480,3480,3480,3480,0
|
|
20241112,180600,58970976625,3480,3480,3480,3480,0
|
|
20241112,180500,58970976625,3480,3480,3480,3480,0
|
|
20241112,180400,58970976625,3480,3480,3480,3480,0
|
|
20241112,180300,58970976625,3480,3480,3480,3480,0
|
|
20241112,180200,58970976625,3480,3480,3480,3480,0
|
|
20241112,180100,58970976625,3480,3480,3480,3480,0
|
|
20241112,180000,58970976625,3480,3480,3480,3480,0
|
|
20241112,175900,58970976625,3480,3480,3480,3480,0
|
|
20241112,175800,58970976625,3480,3480,3480,3480,0
|
|
20241112,175700,58970976625,3480,3480,3480,3480,0
|
|
20241112,175600,58970976625,3480,3480,3480,3480,0
|
|
20241112,175500,58970976625,3480,3480,3480,3480,0
|
|
20241112,175400,58970976625,3480,3480,3480,3480,0
|
|
20241112,175300,58970976625,3480,3480,3480,3480,0
|
|
20241112,175200,58970976625,3480,3480,3480,3480,0
|
|
20241112,175100,58970976625,3480,3480,3480,3480,0
|
|
20241112,175000,58970976625,3480,3480,3480,3480,0
|
|
20241112,174900,58970976625,3480,3480,3480,3480,135247
|
|
20241112,174800,58970976625,3480,3480,3480,3480,0
|
|
20241112,174700,58970976625,3480,3480,3480,3480,0
|
|
20241112,174600,58970976625,3480,3480,3480,3480,0
|
|
20241112,174500,58970976625,3480,3480,3480,3480,0
|
|
20241112,174400,58970976625,3480,3480,3480,3480,0
|
|
20241112,174300,58970976625,3480,3480,3480,3480,0
|
|
20241112,174200,58970976625,3480,3480,3480,3480,0
|
|
20241112,174100,58970976625,3480,3480,3480,3480,0
|
|
20241112,174000,58970976625,3480,3480,3480,3480,0
|
|
20241112,173900,58970976625,3480,3480,3480,3480,0
|
|
20241112,173800,58970976625,3480,3480,3480,3480,0
|
|
20241112,173700,58970976625,3480,3480,3480,3480,0
|
|
20241112,173600,58970976625,3480,3480,3480,3480,0
|
|
20241112,173500,58970976625,3480,3480,3480,3480,0
|
|
20241112,173400,58970976625,3480,3480,3480,3480,0
|
|
20241112,173300,58970976625,3480,3480,3480,3480,0
|
|
20241112,173200,58970976625,3480,3480,3480,3480,0
|
|
20241112,173100,58970976625,3480,3480,3480,3480,0
|
|
20241112,173000,58970976625,3480,3480,3480,3480,0
|
|
20241112,172900,58970976625,3480,3480,3480,3480,0
|
|
20241112,172800,58970976625,3480,3480,3480,3480,0
|
|
20241112,172700,58970976625,3480,3480,3480,3480,0
|
|
20241112,172600,58970976625,3480,3480,3480,3480,0
|
|
20241112,172500,58970976625,3480,3480,3480,3480,0
|
|
20241112,172400,58970976625,3480,3480,3480,3480,0
|
|
20241112,172300,58970976625,3480,3480,3480,3480,0
|
|
20241112,172200,58970976625,3480,3480,3480,3480,0
|
|
20241112,172100,58970976625,3480,3480,3480,3480,0
|
|
20241112,172000,58970976625,3480,3480,3480,3480,0
|
|
20241112,171900,58970976625,3480,3480,3480,3480,135247
|
|
20241112,171800,58970976625,3480,3480,3480,3480,0
|
|
20241112,171700,58970976625,3480,3480,3480,3480,0
|
|
20241112,171600,58970976625,3480,3480,3480,3480,0
|
|
20241112,171500,58970976625,3480,3480,3480,3480,0
|
|
20241112,171400,58970976625,3480,3480,3480,3480,0
|
|
20241112,171300,58970976625,3480,3480,3480,3480,0
|
|
20241112,171200,58970976625,3480,3480,3480,3480,0
|
|
20241112,171100,58970976625,3480,3480,3480,3480,0
|
|
20241112,171000,58970976625,3480,3480,3480,3480,0
|
|
20241112,170900,58970976625,3480,3480,3480,3480,0
|
|
20241112,170800,58970976625,3480,3480,3480,3480,0
|
|
20241112,170700,58970976625,3480,3480,3480,3480,0
|
|
20241112,170600,58970976625,3480,3480,3480,3480,0
|
|
20241112,170500,58970976625,3480,3480,3480,3480,0
|
|
20241112,170400,58970976625,3480,3480,3480,3480,0
|
|
20241112,170300,58970976625,3480,3480,3480,3480,0
|
|
20241112,170200,58970976625,3480,3480,3480,3480,0
|
|
20241112,170100,58970976625,3480,3480,3480,3480,0
|
|
20241112,170000,58970976625,3480,3480,3480,3480,0
|
|
20241112,165900,58970976625,3480,3480,3480,3480,0
|
|
20241112,165800,58970976625,3480,3480,3480,3480,0
|
|
20241112,165700,58970976625,3480,3480,3480,3480,0
|
|
20241112,165600,58970976625,3480,3480,3480,3480,0
|
|
20241112,165500,58970976625,3480,3480,3480,3480,0
|
|
20241112,165400,58970976625,3480,3480,3480,3480,0
|
|
20241112,165300,58970976625,3480,3480,3480,3480,0
|
|
20241112,165200,58970976625,3480,3480,3480,3480,0
|
|
20241112,165100,58970976625,3480,3480,3480,3480,0
|
|
20241112,165000,58970976625,3480,3480,3480,3480,0
|
|
20241112,164900,58970976625,3480,3480,3480,3480,135247
|
|
20241112,164800,58970976625,3480,3480,3480,3480,0
|
|
20241112,164700,58970976625,3480,3480,3480,3480,0
|
|
20241112,164600,58970976625,3480,3480,3480,3480,0
|
|
20241112,164500,58970976625,3480,3480,3480,3480,0
|
|
20241112,164400,58970976625,3480,3480,3480,3480,0
|
|
20241112,164300,58970976625,3480,3480,3480,3480,0
|
|
20241112,164200,58970976625,3480,3480,3480,3480,0
|
|
20241112,164100,58970976625,3480,3480,3480,3480,0
|
|
20241112,164000,58970976625,3480,3480,3480,3480,0
|
|
20241112,163900,58970976625,3480,3480,3480,3480,0
|
|
20241112,163800,58970976625,3480,3480,3480,3480,0
|
|
20241112,163700,58970976625,3480,3480,3480,3480,0
|
|
20241112,163600,58970976625,3480,3480,3480,3480,0
|
|
20241112,163500,58970976625,3480,3480,3480,3480,0
|
|
20241112,163400,58970976625,3480,3480,3480,3480,0
|
|
20241112,163300,58970976625,3480,3480,3480,3480,0
|
|
20241112,163200,58970976625,3480,3480,3480,3480,0
|
|
20241112,163100,58970976625,3480,3480,3480,3480,0
|
|
20241112,163000,58970976625,3480,3480,3480,3480,0
|
|
20241112,162900,58970976625,3480,3480,3480,3480,0
|
|
20241112,162800,58970976625,3480,3480,3480,3480,0
|
|
20241112,162700,58970976625,3480,3480,3480,3480,0
|
|
20241112,162600,58970976625,3480,3480,3480,3480,0
|
|
20241112,162500,58970976625,3480,3480,3480,3480,0
|
|
20241112,162400,58970976625,3480,3480,3480,3480,0
|
|
20241112,162300,58970976625,3480,3480,3480,3480,0
|
|
20241112,162200,58970976625,3480,3480,3480,3480,0
|
|
20241112,162100,58970976625,3480,3480,3480,3480,0
|
|
20241112,162000,58970976625,3480,3480,3480,3480,0
|
|
20241112,161900,58970976625,3480,3480,3480,3480,135247
|
|
20241112,161800,58970976625,3480,3480,3480,3480,0
|
|
20241112,161700,58970976625,3480,3480,3480,3480,0
|
|
20241112,161600,58970976625,3480,3480,3480,3480,0
|
|
20241112,161500,58970976625,3480,3480,3480,3480,0
|
|
20241112,161400,58970976625,3480,3480,3480,3480,0
|
|
20241112,161300,58970976625,3480,3480,3480,3480,0
|
|
20241112,161200,58970976625,3480,3480,3480,3480,0
|
|
20241112,161100,58970976625,3480,3480,3480,3480,0
|
|
20241112,161000,58970976625,3480,3480,3480,3480,0
|
|
20241112,160900,58970976625,3480,3480,3480,3480,0
|
|
20241112,160800,58970976625,3480,3480,3480,3480,0
|
|
20241112,160700,58970976625,3480,3480,3480,3480,0
|
|
20241112,160600,58970976625,3480,3480,3480,3480,0
|
|
20241112,160500,58970976625,3480,3480,3480,3480,0
|
|
20241112,160400,58970976625,3480,3480,3480,3480,0
|
|
20241112,160300,58970976625,3480,3480,3480,3480,0
|
|
20241112,160200,58970976625,3480,3480,3480,3480,0
|
|
20241112,160100,58970976625,3480,3480,3480,3480,0
|
|
20241112,160000,58970976625,3480,3480,3480,3480,0
|
|
20241112,155900,58970976625,3480,3480,3480,3480,0
|
|
20241112,155800,58970976625,3480,3480,3480,3480,0
|
|
20241112,155700,58970976625,3480,3480,3480,3480,0
|
|
20241112,155600,58970976625,3480,3480,3480,3480,0
|
|
20241112,155500,58970976625,3480,3480,3480,3480,0
|
|
20241112,155400,58970976625,3480,3480,3480,3480,0
|
|
20241112,155300,58970976625,3480,3480,3480,3480,0
|
|
20241112,155200,58970976625,3480,3480,3480,3480,0
|
|
20241112,155100,58970976625,3480,3480,3480,3480,0
|
|
20241112,155000,58970976625,3480,3480,3480,3480,0
|
|
20241112,154900,58970976625,3480,3480,3480,3480,135247
|
|
20241112,154800,58970976625,3480,3480,3480,3480,0
|
|
20241112,154700,58970976625,3480,3480,3480,3480,0
|
|
20241112,154600,58970976625,3480,3480,3480,3480,0
|
|
20241112,154500,58970976625,3480,3480,3480,3480,0
|
|
20241112,154400,58970976625,3480,3480,3480,3480,0
|
|
20241112,154300,58970976625,3480,3480,3480,3480,0
|
|
20241112,154200,58970976625,3480,3480,3480,3480,0
|
|
20241112,154100,58970976625,3480,3480,3480,3480,0
|
|
20241112,154000,58970976625,3480,3480,3480,3480,0
|
|
20241112,153900,58970976625,3480,3480,3480,3480,0
|
|
20241112,153800,58970976625,3480,3480,3480,3480,0
|
|
20241112,153700,58970976625,3480,3480,3480,3480,0
|
|
20241112,153600,58970976625,3480,3480,3480,3480,0
|
|
20241112,153500,58970976625,3480,3480,3480,3480,0
|
|
20241112,153400,58970976625,3480,3480,3480,3480,0
|
|
20241112,153300,58970976625,3480,3480,3480,3480,0
|
|
20241112,153200,58970976625,3480,3480,3480,3480,0
|
|
20241112,153100,58970976625,3480,3480,3480,3480,0
|
|
20241112,153000,58970976625,3480,3480,3480,3480,135247
|
|
20241112,152900,58500317065,3480,3480,3480,3480,0
|
|
20241112,152800,58500317065,3480,3480,3480,3480,0
|
|
20241112,152700,58500317065,3480,3480,3480,3480,0
|
|
20241112,152600,58500317065,3480,3480,3480,3480,0
|
|
20241112,152500,58500317065,3480,3480,3480,3480,0
|
|
20241112,152400,58500317065,3480,3480,3480,3480,0
|
|
20241112,152300,58500317065,3480,3480,3480,3480,0
|
|
20241112,152200,58500317065,3480,3480,3480,3480,0
|
|
20241112,152100,58500317065,3480,3480,3480,3480,0
|
|
20241112,152000,58500317065,3480,3480,3480,3480,0
|
|
20241112,151900,58500317065,3480,3475,3485,3465,38112
|
|
20241112,151800,58367758730,3470,3490,3500,3465,68871
|
|
20241112,151700,58127727370,3495,3460,3500,3460,86006
|
|
20241112,151600,57828255040,3460,3450,3460,3440,41814
|
|
20241112,151500,57683812780,3455,3445,3455,3430,75722
|
|
20241112,151400,57423135605,3445,3455,3455,3430,85853
|
|
20241112,151300,57127762535,3450,3465,3465,3445,43466
|
|
20241112,151200,56977744240,3460,3470,3475,3455,46070
|
|
20241112,151100,56818122945,3470,3475,3480,3455,38205
|
|
20241112,151000,56685619540,3475,3480,3485,3470,25625
|
|
20241112,150900,56596530220,3480,3455,3480,3455,68964
|
|
20241112,150800,56357406090,3460,3455,3465,3445,35765
|
|
20241112,150700,56233853625,3455,3465,3465,3450,44778
|
|
20241112,150600,56079208235,3460,3460,3470,3455,29415
|
|
20241112,150500,55977474740,3460,3475,3475,3455,35357
|
|
20241112,150400,55855051055,3475,3485,3485,3470,11671
|
|
20241112,150300,55814432315,3480,3485,3490,3475,11788
|
|
20241112,150200,55773389080,3485,3495,3495,3470,26617
|
|
20241112,150100,55680867640,3495,3490,3500,3485,22736
|
|
20241112,150000,55601342675,3495,3470,3495,3460,15889
|
|
20241112,145900,55546136180,3470,3475,3475,3455,35226
|
|
20241112,145800,55423950300,3475,3470,3475,3460,26781
|
|
20241112,145700,55331100045,3470,3470,3480,3445,42429
|
|
20241112,145600,55184314295,3470,3485,3490,3455,44052
|
|
20241112,145500,55031240090,3490,3495,3495,3485,20384
|
|
20241112,145400,54960079990,3495,3505,3510,3495,29909
|
|
20241112,145300,54855416845,3505,3525,3530,3495,26070
|
|
20241112,145200,54763881820,3520,3520,3530,3515,17703
|
|
20241112,145100,54701497120,3520,3500,3520,3500,17632
|
|
20241112,145000,54639685170,3500,3515,3515,3500,18837
|
|
20241112,144900,54573683735,3515,3525,3530,3515,16938
|
|
20241112,144800,54514060110,3530,3540,3540,3520,36600
|
|
20241112,144700,54384971035,3535,3535,3545,3530,35753
|
|
20241112,144600,54258554610,3535,3530,3535,3520,49602
|
|
20241112,144500,54083544330,3525,3535,3540,3525,48722
|
|
20241112,144400,53911452775,3535,3520,3540,3515,84673
|
|
20241112,144300,53612664190,3520,3510,3525,3500,57468
|
|
20241112,144200,53410667440,3510,3480,3515,3475,72854
|
|
20241112,144100,53156008600,3480,3470,3480,3460,38132
|
|
20241112,144000,53023631585,3475,3465,3475,3460,12419
|
|
20241112,143900,52980572820,3465,3470,3485,3465,23266
|
|
20241112,143800,52899818115,3475,3450,3485,3450,75231
|
|
20241112,143700,52639138100,3455,3450,3455,3445,37140
|
|
20241112,143600,52511012155,3455,3460,3465,3445,27678
|
|
20241112,143500,52415444545,3460,3460,3465,3450,74386
|
|
20241112,143400,52158339055,3460,3450,3465,3450,36883
|
|
20241112,143300,52030805770,3450,3455,3465,3450,88181
|
|
20241112,143200,51726292810,3455,3480,3480,3455,53137
|
|
20241112,143100,51542125710,3480,3485,3490,3475,41669
|
|
20241112,143000,51397017815,3485,3490,3495,3485,12769
|
|
20241112,142900,51352485705,3490,3485,3495,3480,27403
|
|
20241112,142800,51256947315,3485,3480,3490,3470,30461
|
|
20241112,142700,51150928655,3485,3465,3500,3455,115031
|
|
20241112,142600,50751462665,3465,3475,3490,3465,59267
|
|
20241112,142500,50545536535,3470,3490,3490,3470,47512
|
|
20241112,142400,50380178825,3495,3505,3510,3485,69403
|
|
20241112,142300,50137600030,3505,3510,3520,3505,19379
|
|
20241112,142200,50069616330,3510,3525,3525,3510,18192
|
|
20241112,142100,50005684005,3525,3525,3530,3515,12859
|
|
20241112,142000,49960419020,3530,3520,3530,3515,20676
|
|
20241112,141900,49887621535,3525,3525,3525,3510,13935
|
|
20241112,141800,49838578325,3510,3525,3525,3500,33985
|
|
20241112,141700,49719382705,3525,3525,3535,3520,12000
|
|
20241112,141600,49677026235,3525,3535,3535,3505,35318
|
|
20241112,141500,49552690055,3540,3540,3545,3530,21116
|
|
20241112,141400,49478013635,3540,3550,3550,3535,10143
|
|
20241112,141300,49442081060,3545,3560,3565,3545,18360
|
|
20241112,141200,49376798890,3565,3565,3570,3560,7090
|
|
20241112,141100,49351512820,3560,3565,3565,3560,11246
|
|
20241112,141000,49311455550,3565,3560,3565,3555,19507
|
|
20241112,140900,49241979185,3550,3555,3560,3550,15136
|
|
20241112,140800,49188204875,3550,3555,3560,3550,5531
|
|
20241112,140700,49168537350,3555,3550,3555,3545,7792
|
|
20241112,140600,49140863190,3560,3565,3565,3550,9832
|
|
20241112,140500,49105922995,3565,3560,3565,3550,20771
|
|
20241112,140400,49032092215,3560,3560,3565,3560,7687
|
|
20241112,140300,49004702110,3560,3560,3560,3555,8676
|
|
20241112,140200,48973828720,3560,3565,3575,3555,27831
|
|
20241112,140100,48874566150,3565,3565,3575,3565,55995
|
|
20241112,140000,48674762170,3565,3540,3565,3540,64992
|
|
20241112,135900,48444006110,3540,3535,3540,3530,15372
|
|
20241112,135800,48389654615,3535,3520,3535,3510,19997
|
|
20241112,135700,48319138040,3525,3515,3530,3515,7677
|
|
20241112,135600,48292091425,3510,3530,3535,3510,28693
|
|
20241112,135500,48191030795,3520,3515,3530,3515,20064
|
|
20241112,135400,48120352760,3515,3520,3520,3510,3964
|
|
20241112,135300,48106414040,3520,3515,3520,3515,10867
|
|
20241112,135200,48068201895,3515,3510,3520,3510,12238
|
|
20241112,135100,48025185170,3515,3510,3515,3505,12923
|
|
20241112,135000,47979824955,3510,3520,3520,3495,6005
|
|
20241112,134900,47958765030,3525,3495,3525,3490,36772
|
|
20241112,134800,47829993325,3495,3515,3515,3495,23894
|
|
20241112,134700,47746308170,3515,3520,3520,3505,18341
|
|
20241112,134600,47681905515,3520,3530,3530,3510,10887
|
|
20241112,134500,47643588825,3530,3530,3530,3525,11863
|
|
20241112,134400,47601733740,3530,3505,3535,3505,50679
|
|
20241112,134300,47423287820,3510,3505,3515,3505,20101
|
|
20241112,134200,47352780230,3500,3500,3505,3495,9473
|
|
20241112,134100,47319626850,3500,3495,3500,3480,28248
|
|
20241112,134000,47221091955,3495,3520,3520,3495,34658
|
|
20241112,133900,47099569420,3515,3500,3520,3490,37660
|
|
20241112,133800,46967430505,3500,3495,3500,3485,24135
|
|
20241112,133700,46883120600,3500,3485,3515,3480,45248
|
|
20241112,133600,46724960350,3485,3475,3495,3450,130995
|
|
20241112,133500,46270414805,3475,3510,3510,3475,191178
|
|
20241112,133400,45602514655,3505,3505,3515,3505,28484
|
|
20241112,133300,45502591965,3505,3510,3515,3505,24613
|
|
20241112,133200,45416247455,3515,3510,3540,3510,16283
|
|
20241112,133100,45358969115,3515,3505,3515,3500,38923
|
|
20241112,133000,45222454450,3505,3505,3510,3500,84334
|
|
20241112,132900,44926994315,3505,3510,3515,3505,20365
|
|
20241112,132800,44855493950,3510,3545,3545,3505,120086
|
|
20241112,132700,44433059280,3540,3540,3545,3540,3973
|
|
20241112,132600,44418986775,3535,3525,3545,3525,24807
|
|
20241112,132500,44331282525,3525,3530,3535,3525,4278
|
|
20241112,132400,44316184420,3530,3535,3535,3520,11599
|
|
20241112,132300,44275280130,3530,3545,3545,3520,43810
|
|
20241112,132200,44120535665,3545,3550,3555,3540,33162
|
|
20241112,132100,44002950750,3550,3545,3550,3535,22872
|
|
20241112,132000,43921901695,3540,3535,3550,3535,21757
|
|
20241112,131900,43844824305,3535,3520,3540,3515,29486
|
|
20241112,131800,43740821795,3525,3530,3530,3520,14795
|
|
20241112,131700,43688669880,3530,3535,3535,3525,18394
|
|
20241112,131600,43623758470,3530,3510,3540,3510,69158
|
|
20241112,131500,43380469245,3515,3515,3515,3505,50978
|
|
20241112,131400,43201499350,3525,3515,3530,3510,117619
|
|
20241112,131300,42787974660,3515,3525,3530,3505,109240
|
|
20241112,131200,42404330995,3515,3535,3540,3515,215071
|
|
20241112,131100,41645895445,3535,3550,3550,3535,102850
|
|
20241112,131000,41281447130,3555,3565,3565,3550,109436
|
|
20241112,130900,40892204105,3570,3570,3575,3565,32913
|
|
20241112,130800,40774699870,3570,3575,3575,3570,17232
|
|
20241112,130700,40713143430,3575,3570,3575,3565,48937
|
|
20241112,130600,40538494610,3570,3575,3580,3570,39614
|
|
20241112,130500,40396953840,3580,3580,3585,3575,14241
|
|
20241112,130400,40345974495,3580,3585,3585,3580,31607
|
|
20241112,130300,40232814315,3580,3585,3590,3580,7285
|
|
20241112,130200,40206704965,3585,3590,3590,3580,4787
|
|
20241112,130100,40189541605,3590,3585,3590,3580,10962
|
|
20241112,130000,40150258475,3590,3590,3590,3585,34083
|
|
20241112,125900,40028027270,3590,3595,3595,3590,24364
|
|
20241112,125800,39940557615,3595,3595,3595,3590,7142
|
|
20241112,125700,39914893045,3595,3590,3595,3585,9813
|
|
20241112,125600,39879656740,3590,3595,3595,3585,19118
|
|
20241112,125500,39811022495,3595,3600,3600,3590,4924
|
|
20241112,125400,39793321325,3600,3595,3600,3590,21369
|
|
20241112,125300,39716566755,3590,3595,3600,3590,19383
|
|
20241112,125200,39646893050,3600,3600,3600,3595,5163
|
|
20241112,125100,39628327995,3600,3605,3610,3600,22248
|
|
20241112,125000,39548163265,3610,3610,3610,3600,8218
|
|
20241112,124900,39518552535,3605,3610,3610,3600,68440
|
|
20241112,124800,39271988840,3610,3620,3620,3610,15287
|
|
20241112,124700,39216719015,3620,3625,3625,3615,8447
|
|
20241112,124600,39186126815,3625,3620,3625,3620,6134
|
|
20241112,124500,39163915445,3620,3625,3625,3620,7519
|
|
20241112,124400,39136682290,3620,3630,3635,3620,3511
|
|
20241112,124300,39123942585,3630,3635,3635,3625,4406
|
|
20241112,124200,39107946305,3630,3625,3630,3625,922
|
|
20241112,124100,39104600665,3630,3630,3630,3625,4455
|
|
20241112,124000,39088439770,3630,3625,3630,3620,2584
|
|
20241112,123900,39079075675,3625,3625,3635,3625,12312
|
|
20241112,123800,39034444610,3635,3630,3635,3625,6350
|
|
20241112,123700,39011391005,3625,3635,3635,3625,11246
|
|
20241112,123600,38970555335,3635,3635,3640,3625,12790
|
|
20241112,123500,38924092165,3635,3630,3640,3630,7648
|
|
20241112,123400,38896311545,3630,3640,3640,3625,15188
|
|
20241112,123300,38841086290,3640,3630,3645,3630,30212
|
|
20241112,123200,38731195600,3635,3625,3635,3620,11206
|
|
20241112,123100,38690529275,3625,3630,3630,3625,8783
|
|
20241112,123000,38658665725,3620,3615,3625,3615,10536
|
|
20241112,122900,38620505840,3620,3620,3625,3615,3573
|
|
20241112,122800,38607566010,3620,3615,3620,3610,14351
|
|
20241112,122700,38555667265,3615,3610,3620,3605,5720
|
|
20241112,122600,38535015815,3610,3610,3610,3605,6694
|
|
20241112,122500,38510854390,3610,3610,3610,3605,5587
|
|
20241112,122400,38490696295,3610,3610,3610,3605,2092
|
|
20241112,122300,38483149665,3610,3605,3610,3600,2782
|
|
20241112,122200,38473120225,3605,3605,3610,3605,6771
|
|
20241112,122100,38448703170,3605,3605,3610,3600,16788
|
|
20241112,122000,38388215775,3605,3610,3620,3600,38193
|
|
20241112,121900,38250492130,3610,3620,3620,3610,18606
|
|
20241112,121800,38183285540,3615,3615,3620,3615,4482
|
|
20241112,121700,38167068600,3615,3620,3620,3615,5587
|
|
20241112,121600,38146862105,3620,3620,3625,3615,12846
|
|
20241112,121500,38100365560,3625,3635,3635,3620,4579
|
|
20241112,121400,38083768685,3635,3635,3640,3625,9531
|
|
20241112,121300,38049170975,3640,3640,3640,3635,800
|
|
20241112,121200,38046261530,3640,3640,3640,3635,4932
|
|
20241112,121100,38028322065,3640,3645,3645,3635,10521
|
|
20241112,121000,37990016410,3645,3640,3650,3635,12159
|
|
20241112,120900,37945719780,3640,3635,3640,3630,3603
|
|
20241112,120800,37932632310,3635,3635,3640,3635,1718
|
|
20241112,120700,37926387355,3635,3620,3635,3615,7426
|
|
20241112,120600,37899490450,3615,3620,3625,3615,6244
|
|
20241112,120500,37876907360,3620,3625,3625,3620,11823
|
|
20241112,120400,37834088355,3625,3625,3630,3620,1848
|
|
20241112,120300,37827390160,3620,3645,3645,3620,36285
|
|
20241112,120200,37695456170,3645,3630,3645,3625,10263
|
|
20241112,120100,37658113690,3630,3635,3635,3625,3191
|
|
20241112,120000,37646531190,3635,3630,3635,3630,3999
|
|
20241112,115900,37631998850,3630,3625,3630,3620,3420
|
|
20241112,115800,37619602145,3625,3620,3625,3615,6212
|
|
20241112,115700,37597117275,3620,3630,3630,3620,4472
|
|
20241112,115600,37580912505,3625,3620,3625,3620,5652
|
|
20241112,115500,37560430835,3620,3625,3625,3615,4965
|
|
20241112,115400,37542460545,3625,3620,3630,3610,4040
|
|
20241112,115300,37527862210,3620,3610,3630,3605,36506
|
|
20241112,115200,37395780125,3615,3615,3620,3610,7062
|
|
20241112,115100,37370265230,3615,3615,3615,3610,13583
|
|
20241112,115000,37321180895,3615,3615,3615,3610,7908
|
|
20241112,114900,37292593685,3615,3605,3615,3600,25504
|
|
20241112,114800,37200637160,3605,3610,3610,3600,11360
|
|
20241112,114700,37159666155,3610,3610,3615,3605,4586
|
|
20241112,114600,37143109535,3610,3610,3615,3605,9319
|
|
20241112,114500,37109493870,3605,3615,3615,3605,12505
|
|
20241112,114400,37064376105,3610,3610,3615,3605,9458
|
|
20241112,114300,37030237970,3610,3620,3625,3610,15168
|
|
20241112,114200,36975388860,3620,3605,3620,3600,32366
|
|
20241112,114100,36858669580,3600,3610,3610,3600,11432
|
|
20241112,114000,36817456120,3605,3605,3610,3605,23029
|
|
20241112,113900,36734424130,3610,3610,3615,3610,18683
|
|
20241112,113800,36666949200,3610,3610,3620,3610,21384
|
|
20241112,113700,36589710685,3610,3615,3620,3610,5414
|
|
20241112,113600,36570145290,3615,3620,3620,3610,22273
|
|
20241112,113500,36489583265,3625,3625,3630,3620,7641
|
|
20241112,113400,36461898245,3620,3625,3630,3620,5466
|
|
20241112,113300,36442089280,3625,3625,3630,3625,1506
|
|
20241112,113200,36436628110,3625,3630,3630,3625,4480
|
|
20241112,113100,36420366415,3630,3640,3640,3630,8877
|
|
20241112,113000,36388124415,3640,3640,3640,3625,6116
|
|
20241112,112900,36365915315,3645,3650,3650,3640,7961
|
|
20241112,112800,36336876995,3655,3655,3665,3650,53254
|
|
20241112,112700,36142004240,3650,3620,3655,3620,53647
|
|
20241112,112600,35946241565,3625,3625,3630,3615,19786
|
|
20241112,112500,35874591165,3630,3620,3630,3615,13730
|
|
20241112,112400,35824884770,3620,3625,3625,3610,11419
|
|
20241112,112300,35783549140,3625,3645,3645,3605,100568
|
|
20241112,112200,35419084685,3645,3630,3645,3630,7942
|
|
20241112,112100,35390217250,3630,3630,3635,3625,6712
|
|
20241112,112000,35365852650,3635,3630,3635,3625,12003
|
|
20241112,111900,35322321970,3630,3630,3635,3625,23119
|
|
20241112,111800,35238416615,3630,3635,3635,3625,17479
|
|
20241112,111700,35174960435,3635,3650,3650,3635,22989
|
|
20241112,111600,35091299340,3650,3650,3655,3650,8423
|
|
20241112,111500,35060554550,3650,3645,3655,3640,4662
|
|
20241112,111400,35043560365,3645,3650,3655,3640,8023
|
|
20241112,111300,35014328045,3640,3645,3660,3640,6864
|
|
20241112,111200,34989260190,3645,3635,3645,3630,12358
|
|
20241112,111100,34944330595,3630,3630,3635,3630,8679
|
|
20241112,111000,34912813195,3630,3650,3650,3625,32025
|
|
20241112,110900,34796308035,3650,3650,3655,3640,16233
|
|
20241112,110800,34737124665,3650,3670,3670,3650,38935
|
|
20241112,110700,34594822835,3670,3665,3680,3660,15483
|
|
20241112,110600,34538084605,3665,3645,3665,3645,17037
|
|
20241112,110500,34475922445,3645,3655,3660,3640,48641
|
|
20241112,110400,34298473905,3655,3685,3685,3650,68358
|
|
20241112,110300,34047825365,3690,3700,3700,3685,49422
|
|
20241112,110200,33865287200,3700,3680,3705,3680,63193
|
|
20241112,110100,33631683995,3680,3690,3690,3675,32469
|
|
20241112,110000,33512228970,3690,3670,3690,3665,9353
|
|
20241112,105900,33477802870,3670,3675,3675,3665,35486
|
|
20241112,105800,33347585315,3675,3675,3675,3665,15454
|
|
20241112,105700,33290836965,3675,3675,3685,3670,16727
|
|
20241112,105600,33229362690,3680,3665,3685,3660,24015
|
|
20241112,105500,33141038625,3665,3680,3685,3660,57477
|
|
20241112,105400,32929983820,3685,3685,3695,3680,29575
|
|
20241112,105300,32821002420,3685,3695,3700,3680,43011
|
|
20241112,105200,32662398590,3695,3695,3705,3690,62919
|
|
20241112,105100,32429706475,3695,3705,3705,3680,92474
|
|
20241112,105000,32087697700,3700,3690,3705,3680,99187
|
|
20241112,104900,31721211605,3685,3660,3690,3660,57172
|
|
20241112,104800,31511073130,3660,3655,3660,3645,21705
|
|
20241112,104700,31431753035,3655,3670,3680,3655,49249
|
|
20241112,104600,31251003305,3670,3655,3670,3650,34169
|
|
20241112,104500,31125906030,3655,3635,3655,3635,51039
|
|
20241112,104400,30939776250,3635,3630,3640,3625,18260
|
|
20241112,104300,30873381730,3630,3615,3630,3615,17567
|
|
20241112,104200,30809729375,3620,3625,3630,3615,18615
|
|
20241112,104100,30742338725,3630,3630,3630,3625,9192
|
|
20241112,104000,30709010015,3630,3625,3630,3620,12116
|
|
20241112,103900,30665091815,3625,3620,3630,3620,6631
|
|
20241112,103800,30641077615,3625,3635,3635,3625,17273
|
|
20241112,103700,30578383430,3635,3625,3635,3625,8031
|
|
20241112,103600,30549220575,3625,3635,3635,3620,17741
|
|
20241112,103500,30484892790,3630,3650,3650,3625,17830
|
|
20241112,103400,30420029485,3650,3645,3655,3645,46144
|
|
20241112,103300,30251651310,3650,3630,3650,3625,35947
|
|
20241112,103200,30120875175,3630,3605,3630,3600,32434
|
|
20241112,103100,30003534155,3605,3605,3605,3595,11528
|
|
20241112,103000,29962018815,3605,3600,3610,3585,52666
|
|
20241112,102900,29772603840,3600,3585,3600,3580,37403
|
|
20241112,102800,29638394775,3590,3600,3605,3590,11127
|
|
20241112,102700,29598388080,3600,3605,3610,3590,29127
|
|
20241112,102600,29493513255,3600,3600,3615,3595,39786
|
|
20241112,102500,29350104925,3600,3585,3600,3580,38843
|
|
20241112,102400,29210516070,3580,3585,3585,3575,51772
|
|
20241112,102300,29025227185,3590,3585,3595,3580,78166
|
|
20241112,102200,28744866390,3580,3560,3585,3555,40646
|
|
20241112,102100,28599657225,3560,3555,3570,3535,133531
|
|
20241112,102000,28125101485,3555,3590,3595,3525,285790
|
|
20241112,101900,27108822345,3590,3610,3610,3590,144753
|
|
20241112,101800,26587905185,3610,3610,3615,3600,60396
|
|
20241112,101700,26370104860,3610,3610,3615,3605,45754
|
|
20241112,101600,26205046345,3610,3620,3620,3610,74855
|
|
20241112,101500,25934601680,3620,3630,3630,3620,37334
|
|
20241112,101400,25799396115,3630,3620,3630,3620,11530
|
|
20241112,101300,25757618540,3625,3625,3630,3620,30228
|
|
20241112,101200,25648131720,3625,3630,3630,3615,48978
|
|
20241112,101100,25470813310,3630,3650,3650,3630,45523
|
|
20241112,101000,25305068090,3645,3645,3665,3640,42566
|
|
20241112,100900,25149852175,3650,3665,3675,3645,72000
|
|
20241112,100800,24886703090,3660,3670,3680,3660,14552
|
|
20241112,100700,24833269470,3675,3660,3685,3655,28319
|
|
20241112,100600,24729556445,3660,3660,3665,3655,22323
|
|
20241112,100500,24647877445,3660,3655,3660,3650,35332
|
|
20241112,100400,24518670305,3655,3665,3665,3655,31719
|
|
20241112,100300,24402639220,3665,3675,3680,3665,29840
|
|
20241112,100200,24293145645,3670,3680,3680,3670,12899
|
|
20241112,100100,24245720940,3680,3695,3700,3680,26977
|
|
20241112,100000,24146268375,3700,3700,3705,3695,38079
|
|
20241112,095900,24005407875,3700,3685,3700,3680,15701
|
|
20241112,095800,23947498435,3685,3670,3690,3670,20939
|
|
20241112,095700,23870417450,3675,3660,3690,3660,42918
|
|
20241112,095600,23712658930,3665,3655,3665,3655,20575
|
|
20241112,095500,23637361920,3655,3650,3660,3650,25353
|
|
20241112,095400,23544750905,3650,3655,3670,3645,110242
|
|
20241112,095300,23142113835,3655,3670,3670,3655,94745
|
|
20241112,095200,22794892630,3670,3675,3680,3670,39794
|
|
20241112,095100,22648678000,3675,3685,3685,3670,84122
|
|
20241112,095000,22339609095,3680,3695,3700,3680,80111
|
|
20241112,094900,22044133715,3700,3710,3710,3695,32972
|
|
20241112,094800,21922177105,3710,3715,3725,3700,89931
|
|
20241112,094700,21587409565,3715,3710,3720,3695,43661
|
|
20241112,094600,21425624475,3705,3730,3735,3700,120985
|
|
20241112,094500,20976381785,3730,3730,3740,3720,44676
|
|
20241112,094400,20809739725,3730,3730,3735,3725,27746
|
|
20241112,094300,20706286945,3730,3735,3740,3720,55067
|
|
20241112,094200,20500887450,3740,3720,3745,3715,41610
|
|
20241112,094100,20345440540,3720,3750,3750,3710,106772
|
|
20241112,094000,19946339995,3745,3740,3750,3730,174049
|
|
20241112,093900,19295468265,3730,3700,3740,3695,46480
|
|
20241112,093800,19122544790,3700,3705,3705,3690,35643
|
|
20241112,093700,18990666650,3700,3705,3705,3700,14563
|
|
20241112,093600,18936748395,3705,3710,3715,3705,29445
|
|
20241112,093500,18827529470,3715,3735,3735,3710,71550
|
|
20241112,093400,18560936115,3740,3710,3740,3700,63737
|
|
20241112,093300,18324157925,3710,3685,3715,3675,59356
|
|
20241112,093200,18104724605,3690,3700,3700,3685,46839
|
|
20241112,093100,17931742430,3705,3710,3715,3680,76206
|
|
20241112,093000,17649974600,3710,3715,3720,3690,196459
|
|
20241112,092900,16922734875,3715,3745,3745,3715,70452
|
|
20241112,092800,16660226045,3730,3770,3770,3730,245544
|
|
20241112,092700,15739641615,3765,3735,3780,3730,300449
|
|
20241112,092600,14608969535,3735,3705,3735,3690,188334
|
|
20241112,092500,13909645815,3705,3660,3705,3655,117036
|
|
20241112,092400,13478493335,3660,3630,3665,3615,74265
|
|
20241112,092300,13207732670,3615,3605,3635,3600,90509
|
|
20241112,092200,12881355525,3615,3625,3630,3605,131495
|
|
20241112,092100,12406353665,3630,3640,3645,3625,38772
|
|
20241112,092000,12265450085,3630,3650,3650,3615,98986
|
|
20241112,091900,11905999730,3650,3650,3655,3625,106970
|
|
20241112,091800,11516693355,3640,3630,3660,3620,77573
|
|
20241112,091700,11234774845,3630,3610,3635,3610,73767
|
|
20241112,091600,10967477110,3605,3620,3625,3595,269008
|
|
20241112,091500,9997251805,3625,3665,3670,3615,251413
|
|
20241112,091400,9081610815,3670,3690,3700,3665,120775
|
|
20241112,091300,8636960240,3690,3680,3700,3675,95169
|
|
20241112,091200,8286234145,3680,3705,3705,3675,171025
|
|
20241112,091100,7655298890,3700,3710,3720,3700,63178
|
|
20241112,091000,7421030375,3705,3700,3730,3700,63937
|
|
20241112,090900,7183482675,3710,3700,3745,3700,148593
|
|
20241112,090800,6631576385,3700,3730,3730,3700,91385
|
|
20241112,090700,6292297050,3725,3735,3755,3725,122512
|
|
20241112,090600,5835018975,3735,3760,3795,3725,353785
|
|
20241112,090500,4500600710,3760,3750,3765,3740,137065
|
|
20241112,090400,3986506580,3750,3710,3750,3695,131651
|
|
20241112,090300,3496207895,3705,3730,3750,3700,93165
|
|
20241112,090200,3150341265,3735,3690,3765,3685,220657
|
|
20241112,090100,2326367820,3690,3680,3745,3670,146247
|
|
20241112,090000,1786662730,3685,3750,3750,3665,428970
|