712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,204900,46307242855,3260,3260,3260,3260,139409
|
|
20241113,204800,46307242855,3260,3260,3260,3260,0
|
|
20241113,204700,46307242855,3260,3260,3260,3260,0
|
|
20241113,204600,46307242855,3260,3260,3260,3260,0
|
|
20241113,204500,46307242855,3260,3260,3260,3260,0
|
|
20241113,204400,46307242855,3260,3260,3260,3260,0
|
|
20241113,204300,46307242855,3260,3260,3260,3260,0
|
|
20241113,204200,46307242855,3260,3260,3260,3260,0
|
|
20241113,204100,46307242855,3260,3260,3260,3260,0
|
|
20241113,204000,46307242855,3260,3260,3260,3260,0
|
|
20241113,203900,46307242855,3260,3260,3260,3260,0
|
|
20241113,203800,46307242855,3260,3260,3260,3260,0
|
|
20241113,203700,46307242855,3260,3260,3260,3260,0
|
|
20241113,203600,46307242855,3260,3260,3260,3260,0
|
|
20241113,203500,46307242855,3260,3260,3260,3260,0
|
|
20241113,203400,46307242855,3260,3260,3260,3260,0
|
|
20241113,203300,46307242855,3260,3260,3260,3260,0
|
|
20241113,203200,46307242855,3260,3260,3260,3260,0
|
|
20241113,203100,46307242855,3260,3260,3260,3260,0
|
|
20241113,203000,46307242855,3260,3260,3260,3260,0
|
|
20241113,202900,46307242855,3260,3260,3260,3260,0
|
|
20241113,202800,46307242855,3260,3260,3260,3260,0
|
|
20241113,202700,46307242855,3260,3260,3260,3260,0
|
|
20241113,202600,46307242855,3260,3260,3260,3260,0
|
|
20241113,202500,46307242855,3260,3260,3260,3260,0
|
|
20241113,202400,46307242855,3260,3260,3260,3260,0
|
|
20241113,202300,46307242855,3260,3260,3260,3260,0
|
|
20241113,202200,46307242855,3260,3260,3260,3260,0
|
|
20241113,202100,46307242855,3260,3260,3260,3260,0
|
|
20241113,202000,46307242855,3260,3260,3260,3260,0
|
|
20241113,201900,46307242855,3260,3260,3260,3260,139409
|
|
20241113,201800,46307242855,3260,3260,3260,3260,0
|
|
20241113,201700,46307242855,3260,3260,3260,3260,0
|
|
20241113,201600,46307242855,3260,3260,3260,3260,0
|
|
20241113,201500,46307242855,3260,3260,3260,3260,0
|
|
20241113,201400,46307242855,3260,3260,3260,3260,0
|
|
20241113,201300,46307242855,3260,3260,3260,3260,0
|
|
20241113,201200,46307242855,3260,3260,3260,3260,0
|
|
20241113,201100,46307242855,3260,3260,3260,3260,0
|
|
20241113,201000,46307242855,3260,3260,3260,3260,0
|
|
20241113,200900,46307242855,3260,3260,3260,3260,0
|
|
20241113,200800,46307242855,3260,3260,3260,3260,0
|
|
20241113,200700,46307242855,3260,3260,3260,3260,0
|
|
20241113,200600,46307242855,3260,3260,3260,3260,0
|
|
20241113,200500,46307242855,3260,3260,3260,3260,0
|
|
20241113,200400,46307242855,3260,3260,3260,3260,0
|
|
20241113,200300,46307242855,3260,3260,3260,3260,0
|
|
20241113,200200,46307242855,3260,3260,3260,3260,0
|
|
20241113,200100,46307242855,3260,3260,3260,3260,0
|
|
20241113,200000,46307242855,3260,3260,3260,3260,0
|
|
20241113,195900,46307242855,3260,3260,3260,3260,0
|
|
20241113,195800,46307242855,3260,3260,3260,3260,0
|
|
20241113,195700,46307242855,3260,3260,3260,3260,0
|
|
20241113,195600,46307242855,3260,3260,3260,3260,0
|
|
20241113,195500,46307242855,3260,3260,3260,3260,0
|
|
20241113,195400,46307242855,3260,3260,3260,3260,0
|
|
20241113,195300,46307242855,3260,3260,3260,3260,0
|
|
20241113,195200,46307242855,3260,3260,3260,3260,0
|
|
20241113,195100,46307242855,3260,3260,3260,3260,0
|
|
20241113,195000,46307242855,3260,3260,3260,3260,0
|
|
20241113,194900,46307242855,3260,3260,3260,3260,139409
|
|
20241113,194800,46307242855,3260,3260,3260,3260,0
|
|
20241113,194700,46307242855,3260,3260,3260,3260,0
|
|
20241113,194600,46307242855,3260,3260,3260,3260,0
|
|
20241113,194500,46307242855,3260,3260,3260,3260,0
|
|
20241113,194400,46307242855,3260,3260,3260,3260,0
|
|
20241113,194300,46307242855,3260,3260,3260,3260,0
|
|
20241113,194200,46307242855,3260,3260,3260,3260,0
|
|
20241113,194100,46307242855,3260,3260,3260,3260,0
|
|
20241113,194000,46307242855,3260,3260,3260,3260,0
|
|
20241113,193900,46307242855,3260,3260,3260,3260,0
|
|
20241113,193800,46307242855,3260,3260,3260,3260,0
|
|
20241113,193700,46307242855,3260,3260,3260,3260,0
|
|
20241113,193600,46307242855,3260,3260,3260,3260,0
|
|
20241113,193500,46307242855,3260,3260,3260,3260,0
|
|
20241113,193400,46307242855,3260,3260,3260,3260,0
|
|
20241113,193300,46307242855,3260,3260,3260,3260,0
|
|
20241113,193200,46307242855,3260,3260,3260,3260,0
|
|
20241113,193100,46307242855,3260,3260,3260,3260,0
|
|
20241113,193000,46307242855,3260,3260,3260,3260,0
|
|
20241113,192900,46307242855,3260,3260,3260,3260,0
|
|
20241113,192800,46307242855,3260,3260,3260,3260,0
|
|
20241113,192700,46307242855,3260,3260,3260,3260,0
|
|
20241113,192600,46307242855,3260,3260,3260,3260,0
|
|
20241113,192500,46307242855,3260,3260,3260,3260,0
|
|
20241113,192400,46307242855,3260,3260,3260,3260,0
|
|
20241113,192300,46307242855,3260,3260,3260,3260,0
|
|
20241113,192200,46307242855,3260,3260,3260,3260,0
|
|
20241113,192100,46307242855,3260,3260,3260,3260,0
|
|
20241113,192000,46307242855,3260,3260,3260,3260,0
|
|
20241113,191900,46307242855,3260,3260,3260,3260,139409
|
|
20241113,191800,46307242855,3260,3260,3260,3260,0
|
|
20241113,191700,46307242855,3260,3260,3260,3260,0
|
|
20241113,191600,46307242855,3260,3260,3260,3260,0
|
|
20241113,191500,46307242855,3260,3260,3260,3260,0
|
|
20241113,191400,46307242855,3260,3260,3260,3260,0
|
|
20241113,191300,46307242855,3260,3260,3260,3260,0
|
|
20241113,191200,46307242855,3260,3260,3260,3260,0
|
|
20241113,191100,46307242855,3260,3260,3260,3260,0
|
|
20241113,191000,46307242855,3260,3260,3260,3260,0
|
|
20241113,190900,46307242855,3260,3260,3260,3260,0
|
|
20241113,190800,46307242855,3260,3260,3260,3260,0
|
|
20241113,190700,46307242855,3260,3260,3260,3260,0
|
|
20241113,190600,46307242855,3260,3260,3260,3260,0
|
|
20241113,190500,46307242855,3260,3260,3260,3260,0
|
|
20241113,190400,46307242855,3260,3260,3260,3260,0
|
|
20241113,190300,46307242855,3260,3260,3260,3260,0
|
|
20241113,190200,46307242855,3260,3260,3260,3260,0
|
|
20241113,190100,46307242855,3260,3260,3260,3260,0
|
|
20241113,190000,46307242855,3260,3260,3260,3260,0
|
|
20241113,185900,46307242855,3260,3260,3260,3260,0
|
|
20241113,185800,46307242855,3260,3260,3260,3260,0
|
|
20241113,185700,46307242855,3260,3260,3260,3260,0
|
|
20241113,185600,46307242855,3260,3260,3260,3260,0
|
|
20241113,185500,46307242855,3260,3260,3260,3260,0
|
|
20241113,185400,46307242855,3260,3260,3260,3260,0
|
|
20241113,185300,46307242855,3260,3260,3260,3260,0
|
|
20241113,185200,46307242855,3260,3260,3260,3260,0
|
|
20241113,185100,46307242855,3260,3260,3260,3260,0
|
|
20241113,185000,46307242855,3260,3260,3260,3260,0
|
|
20241113,184900,46307242855,3260,3260,3260,3260,139409
|
|
20241113,184800,46307242855,3260,3260,3260,3260,0
|
|
20241113,184700,46307242855,3260,3260,3260,3260,0
|
|
20241113,184600,46307242855,3260,3260,3260,3260,0
|
|
20241113,184500,46307242855,3260,3260,3260,3260,0
|
|
20241113,184400,46307242855,3260,3260,3260,3260,0
|
|
20241113,184300,46307242855,3260,3260,3260,3260,0
|
|
20241113,184200,46307242855,3260,3260,3260,3260,0
|
|
20241113,184100,46307242855,3260,3260,3260,3260,0
|
|
20241113,184000,46307242855,3260,3260,3260,3260,0
|
|
20241113,183900,46307242855,3260,3260,3260,3260,0
|
|
20241113,183800,46307242855,3260,3260,3260,3260,0
|
|
20241113,183700,46307242855,3260,3260,3260,3260,0
|
|
20241113,183600,46307242855,3260,3260,3260,3260,0
|
|
20241113,183500,46307242855,3260,3260,3260,3260,0
|
|
20241113,183400,46307242855,3260,3260,3260,3260,0
|
|
20241113,183300,46307242855,3260,3260,3260,3260,0
|
|
20241113,183200,46307242855,3260,3260,3260,3260,0
|
|
20241113,183100,46307242855,3260,3260,3260,3260,0
|
|
20241113,183000,46307242855,3260,3260,3260,3260,0
|
|
20241113,182900,46307242855,3260,3260,3260,3260,0
|
|
20241113,182800,46307242855,3260,3260,3260,3260,0
|
|
20241113,182700,46307242855,3260,3260,3260,3260,0
|
|
20241113,182600,46307242855,3260,3260,3260,3260,0
|
|
20241113,182500,46307242855,3260,3260,3260,3260,0
|
|
20241113,182400,46307242855,3260,3260,3260,3260,0
|
|
20241113,182300,46307242855,3260,3260,3260,3260,0
|
|
20241113,182200,46307242855,3260,3260,3260,3260,0
|
|
20241113,182100,46307242855,3260,3260,3260,3260,0
|
|
20241113,182000,46307242855,3260,3260,3260,3260,0
|
|
20241113,181900,46307242855,3260,3260,3260,3260,139409
|
|
20241113,181800,46307242855,3260,3260,3260,3260,0
|
|
20241113,181700,46307242855,3260,3260,3260,3260,0
|
|
20241113,181600,46307242855,3260,3260,3260,3260,0
|
|
20241113,181500,46307242855,3260,3260,3260,3260,0
|
|
20241113,181400,46307242855,3260,3260,3260,3260,0
|
|
20241113,181300,46307242855,3260,3260,3260,3260,0
|
|
20241113,181200,46307242855,3260,3260,3260,3260,0
|
|
20241113,181100,46307242855,3260,3260,3260,3260,0
|
|
20241113,181000,46307242855,3260,3260,3260,3260,0
|
|
20241113,180900,46307242855,3260,3260,3260,3260,0
|
|
20241113,180800,46307242855,3260,3260,3260,3260,0
|
|
20241113,180700,46307242855,3260,3260,3260,3260,0
|
|
20241113,180600,46307242855,3260,3260,3260,3260,0
|
|
20241113,180500,46307242855,3260,3260,3260,3260,0
|
|
20241113,180400,46307242855,3260,3260,3260,3260,0
|
|
20241113,180300,46307242855,3260,3260,3260,3260,0
|
|
20241113,180200,46307242855,3260,3260,3260,3260,0
|
|
20241113,180100,46307242855,3260,3260,3260,3260,0
|
|
20241113,180000,46307242855,3260,3260,3260,3260,0
|
|
20241113,175900,46307242855,3260,3260,3260,3260,0
|
|
20241113,175800,46307242855,3260,3260,3260,3260,0
|
|
20241113,175700,46307242855,3260,3260,3260,3260,0
|
|
20241113,175600,46307242855,3260,3260,3260,3260,0
|
|
20241113,175500,46307242855,3260,3260,3260,3260,0
|
|
20241113,175400,46307242855,3260,3260,3260,3260,0
|
|
20241113,175300,46307242855,3260,3260,3260,3260,0
|
|
20241113,175200,46307242855,3260,3260,3260,3260,0
|
|
20241113,175100,46307242855,3260,3260,3260,3260,0
|
|
20241113,175000,46307242855,3260,3260,3260,3260,0
|
|
20241113,174900,46307242855,3260,3260,3260,3260,139409
|
|
20241113,174800,46307242855,3260,3260,3260,3260,0
|
|
20241113,174700,46307242855,3260,3260,3260,3260,0
|
|
20241113,174600,46307242855,3260,3260,3260,3260,0
|
|
20241113,174500,46307242855,3260,3260,3260,3260,0
|
|
20241113,174400,46307242855,3260,3260,3260,3260,0
|
|
20241113,174300,46307242855,3260,3260,3260,3260,0
|
|
20241113,174200,46307242855,3260,3260,3260,3260,0
|
|
20241113,174100,46307242855,3260,3260,3260,3260,0
|
|
20241113,174000,46307242855,3260,3260,3260,3260,0
|
|
20241113,173900,46307242855,3260,3260,3260,3260,0
|
|
20241113,173800,46307242855,3260,3260,3260,3260,0
|
|
20241113,173700,46307242855,3260,3260,3260,3260,0
|
|
20241113,173600,46307242855,3260,3260,3260,3260,0
|
|
20241113,173500,46307242855,3260,3260,3260,3260,0
|
|
20241113,173400,46307242855,3260,3260,3260,3260,0
|
|
20241113,173300,46307242855,3260,3260,3260,3260,0
|
|
20241113,173200,46307242855,3260,3260,3260,3260,0
|
|
20241113,173100,46307242855,3260,3260,3260,3260,0
|
|
20241113,173000,46307242855,3260,3260,3260,3260,0
|
|
20241113,172900,46307242855,3260,3260,3260,3260,0
|
|
20241113,172800,46307242855,3260,3260,3260,3260,0
|
|
20241113,172700,46307242855,3260,3260,3260,3260,0
|
|
20241113,172600,46307242855,3260,3260,3260,3260,0
|
|
20241113,172500,46307242855,3260,3260,3260,3260,0
|
|
20241113,172400,46307242855,3260,3260,3260,3260,0
|
|
20241113,172300,46307242855,3260,3260,3260,3260,0
|
|
20241113,172200,46307242855,3260,3260,3260,3260,0
|
|
20241113,172100,46307242855,3260,3260,3260,3260,0
|
|
20241113,172000,46307242855,3260,3260,3260,3260,0
|
|
20241113,171900,46307242855,3260,3260,3260,3260,139409
|
|
20241113,171800,46307242855,3260,3260,3260,3260,0
|
|
20241113,171700,46307242855,3260,3260,3260,3260,0
|
|
20241113,171600,46307242855,3260,3260,3260,3260,0
|
|
20241113,171500,46307242855,3260,3260,3260,3260,0
|
|
20241113,171400,46307242855,3260,3260,3260,3260,0
|
|
20241113,171300,46307242855,3260,3260,3260,3260,0
|
|
20241113,171200,46307242855,3260,3260,3260,3260,0
|
|
20241113,171100,46307242855,3260,3260,3260,3260,0
|
|
20241113,171000,46307242855,3260,3260,3260,3260,0
|
|
20241113,170900,46307242855,3260,3260,3260,3260,0
|
|
20241113,170800,46307242855,3260,3260,3260,3260,0
|
|
20241113,170700,46307242855,3260,3260,3260,3260,0
|
|
20241113,170600,46307242855,3260,3260,3260,3260,0
|
|
20241113,170500,46307242855,3260,3260,3260,3260,0
|
|
20241113,170400,46307242855,3260,3260,3260,3260,0
|
|
20241113,170300,46307242855,3260,3260,3260,3260,0
|
|
20241113,170200,46307242855,3260,3260,3260,3260,0
|
|
20241113,170100,46307242855,3260,3260,3260,3260,0
|
|
20241113,170000,46307242855,3260,3260,3260,3260,0
|
|
20241113,165900,46307242855,3260,3260,3260,3260,0
|
|
20241113,165800,46307242855,3260,3260,3260,3260,0
|
|
20241113,165700,46307242855,3260,3260,3260,3260,0
|
|
20241113,165600,46307242855,3260,3260,3260,3260,0
|
|
20241113,165500,46307242855,3260,3260,3260,3260,0
|
|
20241113,165400,46307242855,3260,3260,3260,3260,0
|
|
20241113,165300,46307242855,3260,3260,3260,3260,0
|
|
20241113,165200,46307242855,3260,3260,3260,3260,0
|
|
20241113,165100,46307242855,3260,3260,3260,3260,0
|
|
20241113,165000,46307242855,3260,3260,3260,3260,0
|
|
20241113,164900,46307242855,3260,3260,3260,3260,139409
|
|
20241113,164800,46307242855,3260,3260,3260,3260,0
|
|
20241113,164700,46307242855,3260,3260,3260,3260,0
|
|
20241113,164600,46307242855,3260,3260,3260,3260,0
|
|
20241113,164500,46307242855,3260,3260,3260,3260,0
|
|
20241113,164400,46307242855,3260,3260,3260,3260,0
|
|
20241113,164300,46307242855,3260,3260,3260,3260,0
|
|
20241113,164200,46307242855,3260,3260,3260,3260,0
|
|
20241113,164100,46307242855,3260,3260,3260,3260,0
|
|
20241113,164000,46307242855,3260,3260,3260,3260,0
|
|
20241113,163900,46307242855,3260,3260,3260,3260,0
|
|
20241113,163800,46307242855,3260,3260,3260,3260,0
|
|
20241113,163700,46307242855,3260,3260,3260,3260,0
|
|
20241113,163600,46307242855,3260,3260,3260,3260,0
|
|
20241113,163500,46307242855,3260,3260,3260,3260,0
|
|
20241113,163400,46307242855,3260,3260,3260,3260,0
|
|
20241113,163300,46307242855,3260,3260,3260,3260,0
|
|
20241113,163200,46307242855,3260,3260,3260,3260,0
|
|
20241113,163100,46307242855,3260,3260,3260,3260,0
|
|
20241113,163000,46307242855,3260,3260,3260,3260,0
|
|
20241113,162900,46307242855,3260,3260,3260,3260,0
|
|
20241113,162800,46307242855,3260,3260,3260,3260,0
|
|
20241113,162700,46307242855,3260,3260,3260,3260,0
|
|
20241113,162600,46307242855,3260,3260,3260,3260,0
|
|
20241113,162500,46307242855,3260,3260,3260,3260,0
|
|
20241113,162400,46307242855,3260,3260,3260,3260,0
|
|
20241113,162300,46307242855,3260,3260,3260,3260,0
|
|
20241113,162200,46307242855,3260,3260,3260,3260,0
|
|
20241113,162100,46307242855,3260,3260,3260,3260,0
|
|
20241113,162000,46307242855,3260,3260,3260,3260,0
|
|
20241113,161900,46307242855,3260,3260,3260,3260,139409
|
|
20241113,161800,46307242855,3260,3260,3260,3260,0
|
|
20241113,161700,46307242855,3260,3260,3260,3260,0
|
|
20241113,161600,46307242855,3260,3260,3260,3260,0
|
|
20241113,161500,46307242855,3260,3260,3260,3260,0
|
|
20241113,161400,46307242855,3260,3260,3260,3260,0
|
|
20241113,161300,46307242855,3260,3260,3260,3260,0
|
|
20241113,161200,46307242855,3260,3260,3260,3260,0
|
|
20241113,161100,46307242855,3260,3260,3260,3260,0
|
|
20241113,161000,46307242855,3260,3260,3260,3260,0
|
|
20241113,160900,46307242855,3260,3260,3260,3260,0
|
|
20241113,160800,46307242855,3260,3260,3260,3260,0
|
|
20241113,160700,46307242855,3260,3260,3260,3260,0
|
|
20241113,160600,46307242855,3260,3260,3260,3260,0
|
|
20241113,160500,46307242855,3260,3260,3260,3260,0
|
|
20241113,160400,46307242855,3260,3260,3260,3260,0
|
|
20241113,160300,46307242855,3260,3260,3260,3260,0
|
|
20241113,160200,46307242855,3260,3260,3260,3260,0
|
|
20241113,160100,46307242855,3260,3260,3260,3260,0
|
|
20241113,160000,46307242855,3260,3260,3260,3260,0
|
|
20241113,155900,46307242855,3260,3260,3260,3260,0
|
|
20241113,155800,46307242855,3260,3260,3260,3260,0
|
|
20241113,155700,46307242855,3260,3260,3260,3260,0
|
|
20241113,155600,46307242855,3260,3260,3260,3260,0
|
|
20241113,155500,46307242855,3260,3260,3260,3260,0
|
|
20241113,155400,46307242855,3260,3260,3260,3260,0
|
|
20241113,155300,46307242855,3260,3260,3260,3260,0
|
|
20241113,155200,46307242855,3260,3260,3260,3260,0
|
|
20241113,155100,46307242855,3260,3260,3260,3260,0
|
|
20241113,155000,46307242855,3260,3260,3260,3260,0
|
|
20241113,154900,46307242855,3260,3260,3260,3260,139409
|
|
20241113,154800,46307242855,3260,3260,3260,3260,0
|
|
20241113,154700,46307242855,3260,3260,3260,3260,0
|
|
20241113,154600,46307242855,3260,3260,3260,3260,0
|
|
20241113,154500,46307242855,3260,3260,3260,3260,0
|
|
20241113,154400,46307242855,3260,3260,3260,3260,0
|
|
20241113,154300,46307242855,3260,3260,3260,3260,0
|
|
20241113,154200,46307242855,3260,3260,3260,3260,0
|
|
20241113,154100,46307242855,3260,3260,3260,3260,0
|
|
20241113,154000,46307242855,3260,3260,3260,3260,0
|
|
20241113,153900,46307242855,3260,3260,3260,3260,0
|
|
20241113,153800,46307242855,3260,3260,3260,3260,0
|
|
20241113,153700,46307242855,3260,3260,3260,3260,0
|
|
20241113,153600,46307242855,3260,3260,3260,3260,0
|
|
20241113,153500,46307242855,3260,3260,3260,3260,0
|
|
20241113,153400,46307242855,3260,3260,3260,3260,0
|
|
20241113,153300,46307242855,3260,3260,3260,3260,0
|
|
20241113,153200,46307242855,3260,3260,3260,3260,0
|
|
20241113,153100,46307242855,3260,3260,3260,3260,0
|
|
20241113,153000,46307242855,3260,3260,3260,3260,139409
|
|
20241113,152900,45852769515,3230,3230,3230,3230,0
|
|
20241113,152800,45852769515,3230,3230,3230,3230,0
|
|
20241113,152700,45852769515,3230,3230,3230,3230,0
|
|
20241113,152600,45852769515,3230,3230,3230,3230,0
|
|
20241113,152500,45852769515,3230,3230,3230,3230,0
|
|
20241113,152400,45852769515,3230,3230,3230,3230,0
|
|
20241113,152300,45852769515,3230,3230,3230,3230,0
|
|
20241113,152200,45852769515,3230,3230,3230,3230,0
|
|
20241113,152100,45852769515,3230,3230,3230,3230,0
|
|
20241113,152000,45852769515,3230,3230,3230,3230,0
|
|
20241113,151900,45852769515,3230,3230,3240,3220,59428
|
|
20241113,151800,45660995195,3230,3220,3235,3215,23567
|
|
20241113,151700,45585050065,3215,3210,3220,3205,37012
|
|
20241113,151600,45466106710,3205,3220,3220,3205,82342
|
|
20241113,151500,45201826380,3220,3215,3220,3210,21778
|
|
20241113,151400,45131831710,3215,3220,3230,3200,100249
|
|
20241113,151300,44809804120,3215,3220,3220,3205,69913
|
|
20241113,151200,44585274915,3220,3240,3240,3215,75945
|
|
20241113,151100,44340565690,3235,3245,3250,3235,33617
|
|
20241113,151000,44231653115,3240,3250,3255,3240,23227
|
|
20241113,150900,44156226005,3250,3250,3250,3240,12226
|
|
20241113,150800,44116548870,3250,3255,3260,3225,65245
|
|
20241113,150700,43904875750,3255,3250,3270,3250,32578
|
|
20241113,150600,43798601350,3245,3240,3250,3225,75837
|
|
20241113,150500,43553354375,3240,3260,3260,3230,98306
|
|
20241113,150400,43234586870,3260,3265,3270,3250,74236
|
|
20241113,150300,42992397985,3265,3260,3265,3255,65477
|
|
20241113,150200,42778908165,3260,3260,3270,3255,42581
|
|
20241113,150100,42639989120,3265,3260,3275,3260,54299
|
|
20241113,150000,42462593865,3260,3275,3275,3255,83368
|
|
20241113,145900,42190167260,3275,3260,3275,3245,105838
|
|
20241113,145800,41845342985,3265,3280,3280,3255,100209
|
|
20241113,145700,41517841305,3280,3260,3280,3250,155967
|
|
20241113,145600,41008298645,3260,3245,3260,3245,44343
|
|
20241113,145500,40864123620,3250,3245,3255,3245,55457
|
|
20241113,145400,40683995160,3245,3240,3250,3235,43283
|
|
20241113,145300,40543596040,3240,3240,3250,3235,57968
|
|
20241113,145200,40355460985,3240,3235,3245,3220,35037
|
|
20241113,145100,40242186200,3230,3240,3240,3225,17079
|
|
20241113,145000,40186946975,3240,3245,3250,3230,61399
|
|
20241113,144900,39988045340,3250,3235,3250,3230,59091
|
|
20241113,144800,39796627575,3235,3225,3240,3225,60149
|
|
20241113,144700,39602194415,3225,3225,3230,3220,31758
|
|
20241113,144600,39499767370,3225,3215,3225,3210,37824
|
|
20241113,144500,39377996330,3215,3210,3220,3210,14738
|
|
20241113,144400,39330625420,3210,3200,3210,3190,18820
|
|
20241113,144300,39270349290,3200,3195,3200,3185,25390
|
|
20241113,144200,39189204520,3200,3195,3205,3195,10375
|
|
20241113,144100,39156011045,3200,3185,3200,3185,31421
|
|
20241113,144000,39055645905,3185,3185,3190,3170,31043
|
|
20241113,143900,38957039050,3180,3185,3185,3175,9618
|
|
20241113,143800,38926463695,3185,3185,3190,3170,61701
|
|
20241113,143700,38730519450,3185,3190,3190,3185,2305
|
|
20241113,143600,38723171780,3190,3190,3195,3180,41442
|
|
20241113,143500,38591288940,3190,3185,3195,3185,7558
|
|
20241113,143400,38567192150,3190,3190,3195,3180,9713
|
|
20241113,143300,38536253380,3190,3190,3190,3180,33251
|
|
20241113,143200,38430381750,3185,3190,3195,3185,6325
|
|
20241113,143100,38410214290,3190,3200,3205,3180,19774
|
|
20241113,143000,38347136365,3200,3220,3220,3195,31837
|
|
20241113,142900,38245035885,3220,3220,3225,3215,20862
|
|
20241113,142800,38177805050,3220,3210,3220,3210,28631
|
|
20241113,142700,38085719365,3215,3215,3215,3210,9465
|
|
20241113,142600,38055306575,3215,3205,3215,3205,13781
|
|
20241113,142500,38011083145,3205,3195,3205,3190,8454
|
|
20241113,142400,37984041025,3195,3190,3195,3185,10470
|
|
20241113,142300,37950628615,3190,3185,3190,3180,3449
|
|
20241113,142200,37939648990,3190,3185,3195,3170,33663
|
|
20241113,142100,37832571065,3185,3190,3190,3180,16937
|
|
20241113,142000,37778665155,3180,3185,3195,3180,21199
|
|
20241113,141900,37711104790,3190,3190,3195,3190,15015
|
|
20241113,141800,37663202755,3190,3200,3210,3185,25114
|
|
20241113,141700,37583018265,3210,3205,3210,3205,26422
|
|
20241113,141600,37498317525,3205,3195,3205,3195,18784
|
|
20241113,141500,37438221195,3200,3205,3210,3195,14359
|
|
20241113,141400,37392245530,3210,3215,3215,3200,65148
|
|
20241113,141300,37183241340,3210,3210,3215,3205,11143
|
|
20241113,141200,37147473765,3210,3225,3225,3205,30360
|
|
20241113,141100,37049918465,3225,3205,3230,3205,81074
|
|
20241113,141000,36788728295,3205,3190,3210,3190,34667
|
|
20241113,140900,36677813140,3185,3210,3210,3185,27235
|
|
20241113,140800,36590782135,3210,3190,3215,3190,45958
|
|
20241113,140700,36443564625,3195,3190,3195,3190,23860
|
|
20241113,140600,36367408700,3185,3180,3185,3175,27025
|
|
20241113,140500,36281360640,3180,3180,3185,3180,9996
|
|
20241113,140400,36249572985,3180,3170,3180,3165,4327
|
|
20241113,140300,36235864265,3170,3175,3185,3165,17156
|
|
20241113,140200,36181492050,3170,3175,3180,3170,12745
|
|
20241113,140100,36141031370,3170,3175,3180,3170,41488
|
|
20241113,140000,36009286900,3175,3180,3185,3175,16136
|
|
20241113,135900,35958010655,3180,3195,3195,3180,25137
|
|
20241113,135800,35877981215,3195,3175,3195,3175,10987
|
|
20241113,135700,35843000815,3175,3180,3185,3175,12945
|
|
20241113,135600,35801837645,3185,3190,3190,3180,16505
|
|
20241113,135500,35749265370,3190,3185,3190,3185,19608
|
|
20241113,135400,35686733665,3185,3190,3205,3185,48212
|
|
20241113,135300,35532635730,3190,3185,3200,3180,19394
|
|
20241113,135200,35470726430,3185,3170,3185,3165,76062
|
|
20241113,135100,35229466750,3170,3170,3180,3170,39510
|
|
20241113,135000,35104125250,3175,3175,3180,3170,22983
|
|
20241113,134900,35031154700,3170,3185,3185,3170,61115
|
|
20241113,134800,34836913560,3190,3195,3200,3190,25361
|
|
20241113,134700,34755943640,3195,3185,3195,3185,47297
|
|
20241113,134600,34605098370,3190,3210,3210,3185,87487
|
|
20241113,134500,34325272290,3205,3230,3230,3205,46793
|
|
20241113,134400,34174503315,3230,3210,3235,3210,62026
|
|
20241113,134300,33974529400,3210,3210,3210,3200,23275
|
|
20241113,134200,33899877260,3205,3200,3210,3200,2925
|
|
20241113,134100,33890501375,3200,3215,3220,3200,24860
|
|
20241113,134000,33810786210,3215,3220,3230,3210,51290
|
|
20241113,133900,33645695590,3220,3210,3225,3210,11929
|
|
20241113,133800,33607362030,3215,3215,3230,3200,46433
|
|
20241113,133700,33458330930,3215,3240,3240,3215,72610
|
|
20241113,133600,33223728410,3240,3240,3245,3220,45023
|
|
20241113,133500,33078047795,3240,3230,3240,3225,35528
|
|
20241113,133400,32963211955,3230,3230,3240,3225,51183
|
|
20241113,133300,32797754880,3230,3235,3240,3225,37411
|
|
20241113,133200,32676791885,3235,3230,3235,3225,19114
|
|
20241113,133100,32615055275,3230,3220,3230,3220,4125
|
|
20241113,133000,32601754715,3220,3220,3225,3215,6374
|
|
20241113,132900,32581255505,3220,3220,3230,3215,58068
|
|
20241113,132800,32394229095,3220,3210,3225,3210,27569
|
|
20241113,132700,32305480080,3210,3210,3215,3205,11843
|
|
20241113,132600,32267437940,3215,3210,3215,3205,6175
|
|
20241113,132500,32247612305,3210,3205,3210,3200,5185
|
|
20241113,132400,32231002635,3200,3200,3200,3195,18580
|
|
20241113,132300,32171547135,3200,3200,3210,3200,18814
|
|
20241113,132200,32111254790,3200,3200,3200,3190,41876
|
|
20241113,132100,31977476620,3200,3200,3200,3190,14681
|
|
20241113,132000,31930553390,3195,3195,3195,3185,16729
|
|
20241113,131900,31877145585,3195,3195,3210,3190,5963
|
|
20241113,131800,31858065475,3200,3190,3200,3175,83415
|
|
20241113,131700,31592200655,3190,3190,3200,3170,180312
|
|
20241113,131600,31018998330,3190,3195,3200,3190,35164
|
|
20241113,131500,30906749320,3195,3195,3205,3190,14918
|
|
20241113,131400,30859079635,3195,3210,3210,3195,20113
|
|
20241113,131300,30794756585,3210,3210,3215,3205,3426
|
|
20241113,131200,30783754660,3205,3215,3220,3200,15829
|
|
20241113,131100,30732999400,3225,3220,3230,3215,16844
|
|
20241113,131000,30678807375,3215,3225,3230,3215,20367
|
|
20241113,130900,30613166290,3225,3225,3225,3220,1270
|
|
20241113,130800,30609076610,3220,3230,3230,3220,4071
|
|
20241113,130700,30595947460,3225,3220,3230,3220,2161
|
|
20241113,130600,30588978260,3220,3210,3235,3210,48271
|
|
20241113,130500,30433290845,3215,3210,3220,3205,23819
|
|
20241113,130400,30356764160,3210,3205,3215,3200,15641
|
|
20241113,130300,30306575060,3205,3200,3210,3200,35038
|
|
20241113,130200,30194289970,3200,3200,3205,3195,7577
|
|
20241113,130100,30170049545,3200,3195,3205,3185,105849
|
|
20241113,130000,29832106310,3195,3195,3200,3185,62789
|
|
20241113,125900,29631648555,3195,3200,3200,3195,11818
|
|
20241113,125800,29593886600,3195,3200,3205,3195,55242
|
|
20241113,125700,29417046940,3195,3205,3205,3190,74759
|
|
20241113,125600,29178222890,3200,3210,3210,3200,107713
|
|
20241113,125500,28833218650,3210,3215,3215,3205,26529
|
|
20241113,125400,28748151900,3215,3215,3215,3210,7209
|
|
20241113,125300,28724992660,3215,3205,3215,3205,5696
|
|
20241113,125200,28706700240,3210,3215,3220,3205,12602
|
|
20241113,125100,28666257185,3220,3225,3225,3215,51185
|
|
20241113,125000,28501510435,3220,3220,3220,3215,12600
|
|
20241113,124900,28460958435,3220,3220,3220,3215,5145
|
|
20241113,124800,28444399875,3220,3225,3225,3215,38038
|
|
20241113,124700,28321917105,3220,3215,3225,3210,20317
|
|
20241113,124600,28256554095,3215,3220,3225,3210,20525
|
|
20241113,124500,28190482785,3220,3215,3225,3205,9611
|
|
20241113,124400,28159590575,3225,3225,3230,3205,41611
|
|
20241113,124300,28025894205,3225,3225,3230,3220,13293
|
|
20241113,124200,27983025155,3225,3215,3230,3215,7884
|
|
20241113,124100,27957602655,3215,3225,3225,3215,9089
|
|
20241113,124000,27928333495,3225,3230,3230,3220,3310
|
|
20241113,123900,27917652695,3240,3225,3240,3205,125078
|
|
20241113,123800,27515577205,3225,3230,3235,3225,16921
|
|
20241113,123700,27460958315,3230,3235,3235,3230,4896
|
|
20241113,123600,27445140510,3235,3245,3245,3230,35267
|
|
20241113,123500,27330971875,3240,3245,3245,3240,5913
|
|
20241113,123400,27311803810,3240,3245,3245,3240,4707
|
|
20241113,123300,27296534860,3245,3240,3245,3240,2899
|
|
20241113,123200,27287138765,3240,3250,3250,3240,19437
|
|
20241113,123100,27224150685,3250,3240,3250,3235,10954
|
|
20241113,123000,27188629790,3240,3235,3240,3235,7600
|
|
20241113,122900,27164041955,3235,3240,3240,3230,11158
|
|
20241113,122800,27127932745,3235,3235,3240,3235,3877
|
|
20241113,122700,27115390460,3235,3230,3235,3230,1725
|
|
20241113,122600,27109814680,3235,3235,3240,3230,2321
|
|
20241113,122500,27102310575,3230,3230,3235,3225,13183
|
|
20241113,122400,27059717855,3235,3225,3235,3220,30047
|
|
20241113,122300,26962706355,3225,3215,3225,3215,16229
|
|
20241113,122200,26910443710,3220,3230,3230,3220,14878
|
|
20241113,122100,26862519160,3225,3230,3230,3225,7102
|
|
20241113,122000,26839607380,3230,3230,3235,3230,3315
|
|
20241113,121900,26828899800,3230,3230,3230,3225,6240
|
|
20241113,121800,26808744850,3230,3230,3235,3225,16922
|
|
20241113,121700,26754087325,3230,3230,3235,3220,55867
|
|
20241113,121600,26574008810,3225,3230,3235,3225,17796
|
|
20241113,121500,26516547310,3230,3235,3235,3230,19733
|
|
20241113,121400,26452799715,3235,3240,3245,3235,21624
|
|
20241113,121300,26382791485,3240,3250,3250,3240,19194
|
|
20241113,121200,26320502040,3250,3250,3255,3245,3685
|
|
20241113,121100,26308528190,3250,3255,3255,3250,9587
|
|
20241113,121000,26277363570,3255,3270,3270,3250,21397
|
|
20241113,120900,26207623385,3270,3265,3270,3265,6324
|
|
20241113,120800,26186964425,3265,3260,3265,3260,8022
|
|
20241113,120700,26160785065,3260,3260,3260,3255,5632
|
|
20241113,120600,26142438045,3260,3255,3260,3250,5163
|
|
20241113,120500,26125624265,3255,3255,3255,3250,4176
|
|
20241113,120400,26112038725,3255,3250,3255,3245,10275
|
|
20241113,120300,26078651290,3250,3255,3255,3250,5289
|
|
20241113,120200,26061460240,3255,3235,3255,3230,24673
|
|
20241113,120100,25981532575,3235,3240,3245,3235,10074
|
|
20241113,120000,25948912835,3240,3240,3245,3240,6372
|
|
20241113,115900,25928267355,3245,3255,3255,3240,19260
|
|
20241113,115800,25865743385,3250,3265,3265,3250,13513
|
|
20241113,115700,25821722685,3265,3260,3265,3255,8093
|
|
20241113,115600,25795345855,3260,3260,3260,3255,2763
|
|
20241113,115500,25786347510,3260,3260,3260,3255,4435
|
|
20241113,115400,25771889530,3260,3255,3260,3250,3150
|
|
20241113,115300,25761627995,3260,3260,3260,3250,7896
|
|
20241113,115200,25735935525,3260,3265,3265,3255,837
|
|
20241113,115100,25733206915,3260,3250,3260,3245,20003
|
|
20241113,115000,25668075835,3250,3250,3255,3245,14770
|
|
20241113,114900,25620063415,3245,3245,3250,3245,6197
|
|
20241113,114800,25599953565,3245,3240,3250,3235,16049
|
|
20241113,114700,25547920985,3235,3240,3245,3230,39902
|
|
20241113,114600,25418784015,3245,3250,3250,3240,21750
|
|
20241113,114500,25348196045,3250,3250,3255,3245,33935
|
|
20241113,114400,25237937100,3250,3265,3265,3250,53564
|
|
20241113,114300,25063406520,3265,3265,3265,3260,6194
|
|
20241113,114200,25043189845,3265,3265,3265,3260,1363
|
|
20241113,114100,25038740650,3260,3265,3265,3260,6400
|
|
20241113,114000,25017872515,3265,3265,3265,3260,4754
|
|
20241113,113900,25002370125,3260,3275,3275,3260,10062
|
|
20241113,113800,24969537685,3275,3265,3275,3265,14351
|
|
20241113,113700,24922663455,3265,3255,3265,3255,2325
|
|
20241113,113600,24915073450,3255,3260,3265,3250,99501
|
|
20241113,113500,24591248920,3260,3265,3265,3255,12600
|
|
20241113,113400,24550185005,3260,3255,3265,3255,12818
|
|
20241113,113300,24508395960,3255,3260,3265,3255,30779
|
|
20241113,113200,24408087170,3265,3275,3275,3260,23231
|
|
20241113,113100,24332224955,3270,3265,3280,3265,3476
|
|
20241113,113000,24320856825,3270,3275,3280,3270,18999
|
|
20241113,112900,24258697500,3275,3280,3280,3275,8177
|
|
20241113,112800,24231913730,3280,3280,3280,3275,2119
|
|
20241113,112700,24224965340,3280,3280,3280,3275,2026
|
|
20241113,112600,24218329990,3275,3275,3280,3275,6283
|
|
20241113,112500,24197740500,3280,3275,3280,3270,3754
|
|
20241113,112400,24185452900,3275,3285,3285,3275,8361
|
|
20241113,112300,24158051810,3285,3280,3285,3275,5221
|
|
20241113,112200,24140941430,3275,3275,3280,3270,15373
|
|
20241113,112100,24090625880,3270,3270,3275,3270,3104
|
|
20241113,112000,24080474235,3275,3280,3280,3275,9546
|
|
20241113,111900,24049193990,3285,3275,3285,3275,5092
|
|
20241113,111800,24032489035,3280,3285,3285,3275,7510
|
|
20241113,111700,24007892755,3285,3280,3285,3270,14304
|
|
20241113,111600,23961024260,3285,3290,3290,3280,2220
|
|
20241113,111500,23953738760,3295,3275,3295,3275,43663
|
|
20241113,111400,23810374850,3275,3290,3300,3275,90020
|
|
20241113,111300,23514575375,3295,3295,3295,3290,2851
|
|
20241113,111200,23505182215,3295,3295,3295,3290,5391
|
|
20241113,111100,23487422825,3300,3305,3305,3285,10845
|
|
20241113,111000,23451750170,3305,3295,3305,3290,10061
|
|
20241113,110900,23418546310,3300,3295,3305,3295,2384
|
|
20241113,110800,23410687505,3300,3310,3315,3295,29123
|
|
20241113,110700,23314529590,3310,3310,3310,3305,4971
|
|
20241113,110600,23298085090,3310,3300,3310,3290,6877
|
|
20241113,110500,23275363260,3295,3290,3295,3275,10619
|
|
20241113,110400,23240445050,3290,3280,3305,3275,41219
|
|
20241113,110300,23105099295,3285,3285,3290,3280,17413
|
|
20241113,110200,23047954255,3285,3280,3295,3280,16848
|
|
20241113,110100,22992625245,3280,3290,3300,3280,25148
|
|
20241113,110000,22909940495,3290,3300,3300,3280,11289
|
|
20241113,105900,22872820555,3295,3300,3300,3285,24625
|
|
20241113,105800,22791768405,3295,3310,3315,3295,25203
|
|
20241113,105700,22708566005,3315,3310,3320,3305,11917
|
|
20241113,105600,22669138690,3310,3320,3320,3305,17758
|
|
20241113,105500,22610396195,3320,3325,3325,3315,11374
|
|
20241113,105400,22572637695,3325,3320,3325,3310,11633
|
|
20241113,105300,22534065285,3320,3330,3335,3315,39142
|
|
20241113,105200,22404035500,3330,3335,3335,3320,15551
|
|
20241113,105100,22352282020,3335,3350,3350,3320,35149
|
|
20241113,105000,22235069905,3350,3335,3360,3335,92002
|
|
20241113,104900,21926860020,3335,3325,3340,3320,35327
|
|
20241113,104800,21809390845,3325,3320,3330,3320,20198
|
|
20241113,104700,21742244985,3320,3310,3320,3310,52747
|
|
20241113,104600,21567390020,3310,3300,3310,3295,30509
|
|
20241113,104500,21466505895,3300,3295,3300,3285,12441
|
|
20241113,104400,21425546800,3295,3280,3295,3275,17218
|
|
20241113,104300,21369034595,3275,3295,3295,3275,32042
|
|
20241113,104200,21263775815,3295,3290,3300,3285,19526
|
|
20241113,104100,21199464990,3290,3280,3290,3275,39726
|
|
20241113,104000,21069054985,3280,3280,3280,3275,10029
|
|
20241113,103900,21036177725,3280,3280,3290,3275,21038
|
|
20241113,103800,20967117665,3280,3295,3310,3280,78520
|
|
20241113,103700,20708421555,3295,3295,3305,3290,27469
|
|
20241113,103600,20617850710,3290,3265,3300,3260,59564
|
|
20241113,103500,20422326880,3265,3265,3270,3255,16405
|
|
20241113,103400,20368822600,3270,3260,3270,3260,12661
|
|
20241113,103300,20327481110,3265,3270,3270,3260,16198
|
|
20241113,103200,20274608725,3270,3275,3280,3270,19138
|
|
20241113,103100,20211992295,3280,3255,3290,3255,46223
|
|
20241113,103000,20060819665,3260,3265,3270,3250,60660
|
|
20241113,102900,19863424750,3260,3265,3265,3245,123547
|
|
20241113,102800,19461491300,3270,3260,3275,3260,61536
|
|
20241113,102700,19260242800,3260,3270,3275,3260,76491
|
|
20241113,102600,19010415215,3265,3285,3290,3265,105259
|
|
20241113,102500,18665979375,3290,3290,3290,3285,17770
|
|
20241113,102400,18607575920,3290,3295,3295,3290,29367
|
|
20241113,102300,18510887220,3295,3300,3305,3290,25854
|
|
20241113,102200,18425696045,3295,3275,3315,3275,95244
|
|
20241113,102100,18111584655,3280,3290,3295,3275,152762
|
|
20241113,102000,17609866235,3290,3290,3300,3285,34909
|
|
20241113,101900,17495027485,3295,3300,3305,3290,27878
|
|
20241113,101800,17403072340,3300,3300,3305,3300,13043
|
|
20241113,101700,17360025760,3300,3300,3310,3295,33464
|
|
20241113,101600,17249548225,3295,3300,3310,3290,176660
|
|
20241113,101500,16666792555,3300,3305,3305,3300,22722
|
|
20241113,101400,16591796340,3305,3310,3310,3300,20466
|
|
20241113,101300,16524152025,3305,3300,3310,3295,37772
|
|
20241113,101200,16399435190,3300,3320,3320,3300,28836
|
|
20241113,101100,16304041410,3325,3300,3325,3295,61479
|
|
20241113,101000,16100694305,3300,3300,3310,3295,84827
|
|
20241113,100900,15820672415,3305,3305,3315,3300,70546
|
|
20241113,100800,15587593690,3305,3315,3320,3305,31054
|
|
20241113,100700,15484771175,3315,3310,3335,3300,114286
|
|
20241113,100600,15106330565,3305,3315,3315,3305,80052
|
|
20241113,100500,14841383480,3315,3320,3330,3310,57639
|
|
20241113,100400,14650139430,3320,3340,3340,3320,67208
|
|
20241113,100300,14426360380,3340,3340,3345,3335,30005
|
|
20241113,100200,14326139065,3335,3335,3350,3330,74274
|
|
20241113,100100,14078274260,3335,3325,3340,3320,70898
|
|
20241113,100000,13842508910,3325,3330,3335,3310,127770
|
|
20241113,095900,13418310095,3330,3335,3340,3330,43158
|
|
20241113,095800,13274467940,3335,3345,3345,3325,71181
|
|
20241113,095700,13037061815,3345,3350,3355,3345,30581
|
|
20241113,095600,12934719275,3350,3355,3355,3350,39017
|
|
20241113,095500,12804002575,3350,3360,3360,3350,47886
|
|
20241113,095400,12643477495,3360,3370,3375,3360,27269
|
|
20241113,095300,12551728620,3370,3375,3380,3370,11258
|
|
20241113,095200,12513746050,3380,3380,3380,3370,6974
|
|
20241113,095100,12490191390,3380,3390,3390,3375,12390
|
|
20241113,095000,12448286620,3390,3385,3390,3385,4684
|
|
20241113,094900,12432411095,3390,3385,3395,3380,36803
|
|
20241113,094800,12307763330,3370,3365,3385,3365,35395
|
|
20241113,094700,12188287545,3365,3355,3370,3355,20929
|
|
20241113,094600,12117993035,3355,3370,3370,3350,49337
|
|
20241113,094500,11952353220,3365,3375,3380,3365,29207
|
|
20241113,094400,11853910025,3375,3385,3390,3375,37592
|
|
20241113,094300,11726890605,3385,3395,3395,3380,11609
|
|
20241113,094200,11687576245,3395,3385,3395,3380,25100
|
|
20241113,094100,11602598360,3380,3375,3380,3365,32008
|
|
20241113,094000,11494670885,3370,3360,3375,3360,46660
|
|
20241113,093900,11337726090,3360,3370,3370,3350,121370
|
|
20241113,093800,10930166385,3365,3380,3385,3365,48531
|
|
20241113,093700,10766402325,3385,3375,3390,3375,29242
|
|
20241113,093600,10667516655,3370,3385,3395,3365,60181
|
|
20241113,093500,10464254145,3395,3390,3400,3380,16640
|
|
20241113,093400,10407868415,3390,3395,3395,3375,51711
|
|
20241113,093300,10232969610,3385,3385,3400,3375,24261
|
|
20241113,093200,10150903810,3390,3405,3410,3380,67676
|
|
20241113,093100,9920967555,3405,3400,3420,3395,61651
|
|
20241113,093000,9710966060,3400,3370,3405,3365,69330
|
|
20241113,092900,9475869670,3370,3370,3390,3365,83136
|
|
20241113,092800,9195308075,3365,3380,3385,3345,159285
|
|
20241113,092700,8660514735,3380,3385,3390,3365,75373
|
|
20241113,092600,8406057980,3385,3400,3405,3380,60954
|
|
20241113,092500,8199378780,3395,3415,3415,3390,68261
|
|
20241113,092400,7967267025,3415,3415,3415,3405,24001
|
|
20241113,092300,7885419140,3415,3415,3430,3410,25293
|
|
20241113,092200,7798943775,3420,3440,3440,3410,82396
|
|
20241113,092100,7516972055,3440,3435,3450,3430,14206
|
|
20241113,092000,7468125530,3430,3435,3440,3420,34490
|
|
20241113,091900,7349895070,3440,3475,3475,3440,67455
|
|
20241113,091800,7116561345,3475,3470,3475,3465,18450
|
|
20241113,091700,7052521630,3465,3485,3485,3460,49373
|
|
20241113,091600,6881123730,3485,3450,3495,3440,104888
|
|
20241113,091500,6516294525,3430,3420,3445,3420,30577
|
|
20241113,091400,6411312545,3435,3455,3455,3415,42663
|
|
20241113,091300,6264646375,3455,3465,3470,3440,38037
|
|
20241113,091200,6133124800,3465,3455,3470,3430,84725
|
|
20241113,091100,5840189955,3455,3405,3460,3385,110048
|
|
20241113,091000,5463095835,3405,3420,3425,3400,33013
|
|
20241113,090900,5350469670,3415,3390,3420,3370,84214
|
|
20241113,090800,5064952965,3390,3385,3395,3355,144792
|
|
20241113,090700,4576214145,3380,3445,3450,3375,138508
|
|
20241113,090600,4103971420,3440,3425,3460,3415,88553
|
|
20241113,090500,3799735820,3420,3415,3440,3405,87464
|
|
20241113,090400,3500208960,3415,3415,3430,3375,283421
|
|
20241113,090300,2536405465,3415,3455,3455,3410,90761
|
|
20241113,090200,2224996720,3450,3460,3480,3400,180120
|
|
20241113,090100,1605595600,3460,3530,3530,3460,155313
|
|
20241113,090000,1063012295,3530,3495,3545,3470,297252
|