710 lines
36 KiB
CSV
710 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,204700,62916589180,3655,3655,3655,3655,165822
|
|
20241118,204600,62916589180,3655,3655,3655,3655,0
|
|
20241118,204500,62916589180,3655,3655,3655,3655,0
|
|
20241118,204400,62916589180,3655,3655,3655,3655,0
|
|
20241118,204300,62916589180,3655,3655,3655,3655,0
|
|
20241118,204200,62916589180,3655,3655,3655,3655,0
|
|
20241118,204100,62916589180,3655,3655,3655,3655,0
|
|
20241118,204000,62916589180,3655,3655,3655,3655,0
|
|
20241118,203900,62916589180,3655,3655,3655,3655,0
|
|
20241118,203800,62916589180,3655,3655,3655,3655,0
|
|
20241118,203700,62916589180,3655,3655,3655,3655,0
|
|
20241118,203600,62916589180,3655,3655,3655,3655,0
|
|
20241118,203500,62916589180,3655,3655,3655,3655,0
|
|
20241118,203400,62916589180,3655,3655,3655,3655,0
|
|
20241118,203300,62916589180,3655,3655,3655,3655,0
|
|
20241118,203200,62916589180,3655,3655,3655,3655,0
|
|
20241118,203100,62916589180,3655,3655,3655,3655,0
|
|
20241118,203000,62916589180,3655,3655,3655,3655,0
|
|
20241118,202900,62916589180,3655,3655,3655,3655,0
|
|
20241118,202800,62916589180,3655,3655,3655,3655,0
|
|
20241118,202700,62916589180,3655,3655,3655,3655,0
|
|
20241118,202600,62916589180,3655,3655,3655,3655,0
|
|
20241118,202500,62916589180,3655,3655,3655,3655,0
|
|
20241118,202400,62916589180,3655,3655,3655,3655,0
|
|
20241118,202300,62916589180,3655,3655,3655,3655,0
|
|
20241118,202200,62916589180,3655,3655,3655,3655,0
|
|
20241118,202100,62916589180,3655,3655,3655,3655,0
|
|
20241118,202000,62916589180,3655,3655,3655,3655,0
|
|
20241118,201900,62916589180,3655,3655,3655,3655,0
|
|
20241118,201800,62916589180,3655,3655,3655,3655,0
|
|
20241118,201700,62916589180,3655,3655,3655,3655,165822
|
|
20241118,201600,62916589180,3655,3655,3655,3655,0
|
|
20241118,201500,62916589180,3655,3655,3655,3655,0
|
|
20241118,201400,62916589180,3655,3655,3655,3655,0
|
|
20241118,201300,62916589180,3655,3655,3655,3655,0
|
|
20241118,201200,62916589180,3655,3655,3655,3655,0
|
|
20241118,201100,62916589180,3655,3655,3655,3655,0
|
|
20241118,201000,62916589180,3655,3655,3655,3655,0
|
|
20241118,200900,62916589180,3655,3655,3655,3655,0
|
|
20241118,200800,62916589180,3655,3655,3655,3655,0
|
|
20241118,200700,62916589180,3655,3655,3655,3655,0
|
|
20241118,200600,62916589180,3655,3655,3655,3655,0
|
|
20241118,200500,62916589180,3655,3655,3655,3655,0
|
|
20241118,200400,62916589180,3655,3655,3655,3655,0
|
|
20241118,200300,62916589180,3655,3655,3655,3655,0
|
|
20241118,200200,62916589180,3655,3655,3655,3655,0
|
|
20241118,200100,62916589180,3655,3655,3655,3655,0
|
|
20241118,200000,62916589180,3655,3655,3655,3655,0
|
|
20241118,195900,62916589180,3655,3655,3655,3655,0
|
|
20241118,195800,62916589180,3655,3655,3655,3655,0
|
|
20241118,195700,62916589180,3655,3655,3655,3655,0
|
|
20241118,195600,62916589180,3655,3655,3655,3655,0
|
|
20241118,195500,62916589180,3655,3655,3655,3655,0
|
|
20241118,195400,62916589180,3655,3655,3655,3655,0
|
|
20241118,195300,62916589180,3655,3655,3655,3655,0
|
|
20241118,195200,62916589180,3655,3655,3655,3655,0
|
|
20241118,195100,62916589180,3655,3655,3655,3655,0
|
|
20241118,195000,62916589180,3655,3655,3655,3655,0
|
|
20241118,194900,62916589180,3655,3655,3655,3655,0
|
|
20241118,194800,62916589180,3655,3655,3655,3655,0
|
|
20241118,194700,62916589180,3655,3655,3655,3655,165822
|
|
20241118,194600,62916589180,3655,3655,3655,3655,0
|
|
20241118,194500,62916589180,3655,3655,3655,3655,0
|
|
20241118,194400,62916589180,3655,3655,3655,3655,0
|
|
20241118,194300,62916589180,3655,3655,3655,3655,0
|
|
20241118,194200,62916589180,3655,3655,3655,3655,0
|
|
20241118,194100,62916589180,3655,3655,3655,3655,0
|
|
20241118,194000,62916589180,3655,3655,3655,3655,0
|
|
20241118,193900,62916589180,3655,3655,3655,3655,0
|
|
20241118,193800,62916589180,3655,3655,3655,3655,0
|
|
20241118,193700,62916589180,3655,3655,3655,3655,0
|
|
20241118,193600,62916589180,3655,3655,3655,3655,0
|
|
20241118,193500,62916589180,3655,3655,3655,3655,0
|
|
20241118,193400,62916589180,3655,3655,3655,3655,0
|
|
20241118,193300,62916589180,3655,3655,3655,3655,0
|
|
20241118,193200,62916589180,3655,3655,3655,3655,0
|
|
20241118,193100,62916589180,3655,3655,3655,3655,0
|
|
20241118,193000,62916589180,3655,3655,3655,3655,0
|
|
20241118,192900,62916589180,3655,3655,3655,3655,0
|
|
20241118,192800,62916589180,3655,3655,3655,3655,0
|
|
20241118,192700,62916589180,3655,3655,3655,3655,0
|
|
20241118,192600,62916589180,3655,3655,3655,3655,0
|
|
20241118,192500,62916589180,3655,3655,3655,3655,0
|
|
20241118,192400,62916589180,3655,3655,3655,3655,0
|
|
20241118,192300,62916589180,3655,3655,3655,3655,0
|
|
20241118,192200,62916589180,3655,3655,3655,3655,0
|
|
20241118,192100,62916589180,3655,3655,3655,3655,0
|
|
20241118,192000,62916589180,3655,3655,3655,3655,0
|
|
20241118,191900,62916589180,3655,3655,3655,3655,0
|
|
20241118,191800,62916589180,3655,3655,3655,3655,0
|
|
20241118,191700,62916589180,3655,3655,3655,3655,165822
|
|
20241118,191600,62916589180,3655,3655,3655,3655,0
|
|
20241118,191500,62916589180,3655,3655,3655,3655,0
|
|
20241118,191400,62916589180,3655,3655,3655,3655,0
|
|
20241118,191300,62916589180,3655,3655,3655,3655,0
|
|
20241118,191200,62916589180,3655,3655,3655,3655,0
|
|
20241118,191100,62916589180,3655,3655,3655,3655,0
|
|
20241118,191000,62916589180,3655,3655,3655,3655,0
|
|
20241118,190900,62916589180,3655,3655,3655,3655,0
|
|
20241118,190800,62916589180,3655,3655,3655,3655,0
|
|
20241118,190700,62916589180,3655,3655,3655,3655,0
|
|
20241118,190600,62916589180,3655,3655,3655,3655,0
|
|
20241118,190500,62916589180,3655,3655,3655,3655,0
|
|
20241118,190400,62916589180,3655,3655,3655,3655,0
|
|
20241118,190300,62916589180,3655,3655,3655,3655,0
|
|
20241118,190200,62916589180,3655,3655,3655,3655,0
|
|
20241118,190100,62916589180,3655,3655,3655,3655,0
|
|
20241118,190000,62916589180,3655,3655,3655,3655,0
|
|
20241118,185900,62916589180,3655,3655,3655,3655,0
|
|
20241118,185800,62916589180,3655,3655,3655,3655,0
|
|
20241118,185700,62916589180,3655,3655,3655,3655,0
|
|
20241118,185600,62916589180,3655,3655,3655,3655,0
|
|
20241118,185500,62916589180,3655,3655,3655,3655,0
|
|
20241118,185400,62916589180,3655,3655,3655,3655,0
|
|
20241118,185300,62916589180,3655,3655,3655,3655,0
|
|
20241118,185200,62916589180,3655,3655,3655,3655,0
|
|
20241118,185100,62916589180,3655,3655,3655,3655,0
|
|
20241118,185000,62916589180,3655,3655,3655,3655,0
|
|
20241118,184900,62916589180,3655,3655,3655,3655,0
|
|
20241118,184800,62916589180,3655,3655,3655,3655,0
|
|
20241118,184700,62916589180,3655,3655,3655,3655,165822
|
|
20241118,184600,62916589180,3655,3655,3655,3655,0
|
|
20241118,184500,62916589180,3655,3655,3655,3655,0
|
|
20241118,184400,62916589180,3655,3655,3655,3655,0
|
|
20241118,184300,62916589180,3655,3655,3655,3655,0
|
|
20241118,184200,62916589180,3655,3655,3655,3655,0
|
|
20241118,184100,62916589180,3655,3655,3655,3655,0
|
|
20241118,184000,62916589180,3655,3655,3655,3655,0
|
|
20241118,183900,62916589180,3655,3655,3655,3655,0
|
|
20241118,183800,62916589180,3655,3655,3655,3655,0
|
|
20241118,183700,62916589180,3655,3655,3655,3655,0
|
|
20241118,183600,62916589180,3655,3655,3655,3655,0
|
|
20241118,183500,62916589180,3655,3655,3655,3655,0
|
|
20241118,183400,62916589180,3655,3655,3655,3655,0
|
|
20241118,183300,62916589180,3655,3655,3655,3655,0
|
|
20241118,183200,62916589180,3655,3655,3655,3655,0
|
|
20241118,183100,62916589180,3655,3655,3655,3655,0
|
|
20241118,183000,62916589180,3655,3655,3655,3655,0
|
|
20241118,182900,62916589180,3655,3655,3655,3655,0
|
|
20241118,182800,62916589180,3655,3655,3655,3655,0
|
|
20241118,182700,62916589180,3655,3655,3655,3655,0
|
|
20241118,182600,62916589180,3655,3655,3655,3655,0
|
|
20241118,182500,62916589180,3655,3655,3655,3655,0
|
|
20241118,182400,62916589180,3655,3655,3655,3655,0
|
|
20241118,182300,62916589180,3655,3655,3655,3655,0
|
|
20241118,182200,62916589180,3655,3655,3655,3655,0
|
|
20241118,182100,62916589180,3655,3655,3655,3655,0
|
|
20241118,182000,62916589180,3655,3655,3655,3655,0
|
|
20241118,181900,62916589180,3655,3655,3655,3655,0
|
|
20241118,181800,62916589180,3655,3655,3655,3655,0
|
|
20241118,181700,62916589180,3655,3655,3655,3655,165822
|
|
20241118,181600,62916589180,3655,3655,3655,3655,0
|
|
20241118,181500,62916589180,3655,3655,3655,3655,0
|
|
20241118,181400,62916589180,3655,3655,3655,3655,0
|
|
20241118,181300,62916589180,3655,3655,3655,3655,0
|
|
20241118,181200,62916589180,3655,3655,3655,3655,0
|
|
20241118,181100,62916589180,3655,3655,3655,3655,0
|
|
20241118,181000,62916589180,3655,3655,3655,3655,0
|
|
20241118,180900,62916589180,3655,3655,3655,3655,0
|
|
20241118,180800,62916589180,3655,3655,3655,3655,0
|
|
20241118,180700,62916589180,3655,3655,3655,3655,0
|
|
20241118,180600,62916589180,3655,3655,3655,3655,0
|
|
20241118,180500,62916589180,3655,3655,3655,3655,0
|
|
20241118,180400,62916589180,3655,3655,3655,3655,0
|
|
20241118,180300,62916589180,3655,3655,3655,3655,0
|
|
20241118,180200,62916589180,3655,3655,3655,3655,0
|
|
20241118,180100,62916589180,3655,3655,3655,3655,0
|
|
20241118,180000,62916589180,3655,3655,3655,3655,0
|
|
20241118,175900,62916589180,3655,3655,3655,3655,0
|
|
20241118,175800,62916589180,3655,3655,3655,3655,0
|
|
20241118,175700,62916589180,3655,3655,3655,3655,0
|
|
20241118,175600,62916589180,3655,3655,3655,3655,0
|
|
20241118,175500,62916589180,3655,3655,3655,3655,0
|
|
20241118,175400,62916589180,3655,3655,3655,3655,0
|
|
20241118,175300,62916589180,3655,3655,3655,3655,0
|
|
20241118,175200,62916589180,3655,3655,3655,3655,0
|
|
20241118,175100,62916589180,3655,3655,3655,3655,0
|
|
20241118,175000,62916589180,3655,3655,3655,3655,0
|
|
20241118,174900,62916589180,3655,3655,3655,3655,0
|
|
20241118,174800,62916589180,3655,3655,3655,3655,0
|
|
20241118,174700,62916589180,3655,3655,3655,3655,165822
|
|
20241118,174600,62916589180,3655,3655,3655,3655,0
|
|
20241118,174500,62916589180,3655,3655,3655,3655,0
|
|
20241118,174400,62916589180,3655,3655,3655,3655,0
|
|
20241118,174300,62916589180,3655,3655,3655,3655,0
|
|
20241118,174200,62916589180,3655,3655,3655,3655,0
|
|
20241118,174100,62916589180,3655,3655,3655,3655,0
|
|
20241118,174000,62916589180,3655,3655,3655,3655,0
|
|
20241118,173900,62916589180,3655,3655,3655,3655,0
|
|
20241118,173800,62916589180,3655,3655,3655,3655,0
|
|
20241118,173700,62916589180,3655,3655,3655,3655,0
|
|
20241118,173600,62916589180,3655,3655,3655,3655,0
|
|
20241118,173500,62916589180,3655,3655,3655,3655,0
|
|
20241118,173400,62916589180,3655,3655,3655,3655,0
|
|
20241118,173300,62916589180,3655,3655,3655,3655,0
|
|
20241118,173200,62916589180,3655,3655,3655,3655,0
|
|
20241118,173100,62916589180,3655,3655,3655,3655,0
|
|
20241118,173000,62916589180,3655,3655,3655,3655,0
|
|
20241118,172900,62916589180,3655,3655,3655,3655,0
|
|
20241118,172800,62916589180,3655,3655,3655,3655,0
|
|
20241118,172700,62916589180,3655,3655,3655,3655,0
|
|
20241118,172600,62916589180,3655,3655,3655,3655,0
|
|
20241118,172500,62916589180,3655,3655,3655,3655,0
|
|
20241118,172400,62916589180,3655,3655,3655,3655,0
|
|
20241118,172300,62916589180,3655,3655,3655,3655,0
|
|
20241118,172200,62916589180,3655,3655,3655,3655,0
|
|
20241118,172100,62916589180,3655,3655,3655,3655,0
|
|
20241118,172000,62916589180,3655,3655,3655,3655,0
|
|
20241118,171900,62916589180,3655,3655,3655,3655,0
|
|
20241118,171800,62916589180,3655,3655,3655,3655,0
|
|
20241118,171700,62916589180,3655,3655,3655,3655,165822
|
|
20241118,171600,62916589180,3655,3655,3655,3655,0
|
|
20241118,171500,62916589180,3655,3655,3655,3655,0
|
|
20241118,171400,62916589180,3655,3655,3655,3655,0
|
|
20241118,171300,62916589180,3655,3655,3655,3655,0
|
|
20241118,171200,62916589180,3655,3655,3655,3655,0
|
|
20241118,171100,62916589180,3655,3655,3655,3655,0
|
|
20241118,171000,62916589180,3655,3655,3655,3655,0
|
|
20241118,170900,62916589180,3655,3655,3655,3655,0
|
|
20241118,170800,62916589180,3655,3655,3655,3655,0
|
|
20241118,170700,62916589180,3655,3655,3655,3655,0
|
|
20241118,170600,62916589180,3655,3655,3655,3655,0
|
|
20241118,170500,62916589180,3655,3655,3655,3655,0
|
|
20241118,170400,62916589180,3655,3655,3655,3655,0
|
|
20241118,170300,62916589180,3655,3655,3655,3655,0
|
|
20241118,170200,62916589180,3655,3655,3655,3655,0
|
|
20241118,170100,62916589180,3655,3655,3655,3655,0
|
|
20241118,170000,62916589180,3655,3655,3655,3655,0
|
|
20241118,165900,62916589180,3655,3655,3655,3655,0
|
|
20241118,165800,62916589180,3655,3655,3655,3655,0
|
|
20241118,165700,62916589180,3655,3655,3655,3655,0
|
|
20241118,165600,62916589180,3655,3655,3655,3655,0
|
|
20241118,165500,62916589180,3655,3655,3655,3655,0
|
|
20241118,165400,62916589180,3655,3655,3655,3655,0
|
|
20241118,165300,62916589180,3655,3655,3655,3655,0
|
|
20241118,165200,62916589180,3655,3655,3655,3655,0
|
|
20241118,165100,62916589180,3655,3655,3655,3655,0
|
|
20241118,165000,62916589180,3655,3655,3655,3655,0
|
|
20241118,164900,62916589180,3655,3655,3655,3655,0
|
|
20241118,164800,62916589180,3655,3655,3655,3655,0
|
|
20241118,164700,62916589180,3655,3655,3655,3655,165822
|
|
20241118,164600,62916589180,3655,3655,3655,3655,0
|
|
20241118,164500,62916589180,3655,3655,3655,3655,0
|
|
20241118,164400,62916589180,3655,3655,3655,3655,0
|
|
20241118,164300,62916589180,3655,3655,3655,3655,0
|
|
20241118,164200,62916589180,3655,3655,3655,3655,0
|
|
20241118,164100,62916589180,3655,3655,3655,3655,0
|
|
20241118,164000,62916589180,3655,3655,3655,3655,0
|
|
20241118,163900,62916589180,3655,3655,3655,3655,0
|
|
20241118,163800,62916589180,3655,3655,3655,3655,0
|
|
20241118,163700,62916589180,3655,3655,3655,3655,0
|
|
20241118,163600,62916589180,3655,3655,3655,3655,0
|
|
20241118,163500,62916589180,3655,3655,3655,3655,0
|
|
20241118,163400,62916589180,3655,3655,3655,3655,0
|
|
20241118,163300,62916589180,3655,3655,3655,3655,0
|
|
20241118,163200,62916589180,3655,3655,3655,3655,0
|
|
20241118,163100,62916589180,3655,3655,3655,3655,0
|
|
20241118,163000,62916589180,3655,3655,3655,3655,0
|
|
20241118,162900,62916589180,3655,3655,3655,3655,0
|
|
20241118,162800,62916589180,3655,3655,3655,3655,0
|
|
20241118,162700,62916589180,3655,3655,3655,3655,0
|
|
20241118,162600,62916589180,3655,3655,3655,3655,0
|
|
20241118,162500,62916589180,3655,3655,3655,3655,0
|
|
20241118,162400,62916589180,3655,3655,3655,3655,0
|
|
20241118,162300,62916589180,3655,3655,3655,3655,0
|
|
20241118,162200,62916589180,3655,3655,3655,3655,0
|
|
20241118,162100,62916589180,3655,3655,3655,3655,0
|
|
20241118,162000,62916589180,3655,3655,3655,3655,0
|
|
20241118,161900,62916589180,3655,3655,3655,3655,0
|
|
20241118,161800,62916589180,3655,3655,3655,3655,0
|
|
20241118,161700,62916589180,3655,3655,3655,3655,165822
|
|
20241118,161600,62916589180,3655,3655,3655,3655,0
|
|
20241118,161500,62916589180,3655,3655,3655,3655,0
|
|
20241118,161400,62916589180,3655,3655,3655,3655,0
|
|
20241118,161300,62916589180,3655,3655,3655,3655,0
|
|
20241118,161200,62916589180,3655,3655,3655,3655,0
|
|
20241118,161100,62916589180,3655,3655,3655,3655,0
|
|
20241118,161000,62916589180,3655,3655,3655,3655,0
|
|
20241118,160900,62916589180,3655,3655,3655,3655,0
|
|
20241118,160800,62916589180,3655,3655,3655,3655,0
|
|
20241118,160700,62916589180,3655,3655,3655,3655,0
|
|
20241118,160600,62916589180,3655,3655,3655,3655,0
|
|
20241118,160500,62916589180,3655,3655,3655,3655,0
|
|
20241118,160400,62916589180,3655,3655,3655,3655,0
|
|
20241118,160300,62916589180,3655,3655,3655,3655,0
|
|
20241118,160200,62916589180,3655,3655,3655,3655,0
|
|
20241118,160100,62916589180,3655,3655,3655,3655,0
|
|
20241118,160000,62916589180,3655,3655,3655,3655,0
|
|
20241118,155900,62916589180,3655,3655,3655,3655,0
|
|
20241118,155800,62916589180,3655,3655,3655,3655,0
|
|
20241118,155700,62916589180,3655,3655,3655,3655,0
|
|
20241118,155600,62916589180,3655,3655,3655,3655,0
|
|
20241118,155500,62916589180,3655,3655,3655,3655,0
|
|
20241118,155400,62916589180,3655,3655,3655,3655,0
|
|
20241118,155300,62916589180,3655,3655,3655,3655,0
|
|
20241118,155200,62916589180,3655,3655,3655,3655,0
|
|
20241118,155100,62916589180,3655,3655,3655,3655,0
|
|
20241118,155000,62916589180,3655,3655,3655,3655,0
|
|
20241118,154900,62916589180,3655,3655,3655,3655,0
|
|
20241118,154800,62916589180,3655,3655,3655,3655,0
|
|
20241118,154700,62916589180,3655,3655,3655,3655,165822
|
|
20241118,154600,62916589180,3655,3655,3655,3655,0
|
|
20241118,154500,62916589180,3655,3655,3655,3655,0
|
|
20241118,154400,62916589180,3655,3655,3655,3655,0
|
|
20241118,154300,62916589180,3655,3655,3655,3655,0
|
|
20241118,154200,62916589180,3655,3655,3655,3655,0
|
|
20241118,154100,62916589180,3655,3655,3655,3655,0
|
|
20241118,154000,62916589180,3655,3655,3655,3655,0
|
|
20241118,153900,62916589180,3655,3655,3655,3655,0
|
|
20241118,153800,62916589180,3655,3655,3655,3655,0
|
|
20241118,153700,62916589180,3655,3655,3655,3655,0
|
|
20241118,153600,62916589180,3655,3655,3655,3655,0
|
|
20241118,153500,62916589180,3655,3655,3655,3655,0
|
|
20241118,153400,62916589180,3655,3655,3655,3655,0
|
|
20241118,153300,62916589180,3655,3655,3655,3655,0
|
|
20241118,153200,62916589180,3655,3655,3655,3655,0
|
|
20241118,153100,62916589180,3655,3655,3655,3655,0
|
|
20241118,153000,62916589180,3655,3655,3655,3655,165822
|
|
20241118,152900,62310509770,3680,3680,3680,3680,0
|
|
20241118,152800,62310509770,3680,3680,3680,3680,0
|
|
20241118,152700,62310509770,3680,3680,3680,3680,0
|
|
20241118,152600,62310509770,3680,3680,3680,3680,0
|
|
20241118,152500,62310509770,3680,3680,3680,3680,0
|
|
20241118,152400,62310509770,3680,3680,3680,3680,0
|
|
20241118,152300,62310509770,3680,3680,3680,3680,0
|
|
20241118,152200,62310509770,3680,3680,3680,3680,0
|
|
20241118,152100,62310509770,3680,3680,3680,3680,0
|
|
20241118,152000,62310509770,3680,3680,3680,3680,0
|
|
20241118,151900,62310509770,3680,3670,3685,3670,40290
|
|
20241118,151800,62162386340,3675,3695,3695,3675,71014
|
|
20241118,151700,61900739390,3695,3690,3700,3685,72317
|
|
20241118,151600,61633601355,3695,3685,3695,3685,75137
|
|
20241118,151500,61356348340,3690,3675,3690,3675,116628
|
|
20241118,151400,60926722285,3680,3645,3680,3645,109849
|
|
20241118,151300,60524105435,3645,3630,3650,3630,50710
|
|
20241118,151200,60339621260,3635,3625,3635,3625,16873
|
|
20241118,151100,60278384700,3630,3625,3630,3625,15209
|
|
20241118,151000,60223222445,3630,3630,3635,3625,13586
|
|
20241118,150900,60173918785,3630,3630,3635,3625,32735
|
|
20241118,150800,60055116585,3630,3635,3635,3630,21126
|
|
20241118,150700,59978417330,3635,3640,3640,3630,10442
|
|
20241118,150600,59940435285,3640,3630,3640,3625,21761
|
|
20241118,150500,59861365800,3630,3640,3640,3630,16590
|
|
20241118,150400,59801098190,3635,3635,3640,3630,25827
|
|
20241118,150300,59707188010,3630,3615,3640,3615,31641
|
|
20241118,150200,59592353105,3620,3610,3620,3610,44054
|
|
20241118,150100,59433006480,3610,3615,3615,3610,16568
|
|
20241118,150000,59373150625,3615,3625,3625,3610,48920
|
|
20241118,145900,59196188655,3625,3625,3630,3620,7645
|
|
20241118,145800,59168484890,3625,3620,3625,3620,7974
|
|
20241118,145700,59139610080,3620,3615,3620,3610,25981
|
|
20241118,145600,59045667465,3615,3615,3620,3615,14372
|
|
20241118,145500,58993704760,3610,3620,3620,3610,41771
|
|
20241118,145400,58842748985,3620,3625,3625,3615,40476
|
|
20241118,145300,58696228945,3625,3630,3630,3620,32949
|
|
20241118,145200,58576731480,3630,3630,3635,3630,5738
|
|
20241118,145100,58555893620,3635,3630,3635,3630,5102
|
|
20241118,145000,58537368515,3635,3625,3640,3625,17630
|
|
20241118,144900,58473320085,3630,3640,3640,3625,51981
|
|
20241118,144800,58284493165,3640,3640,3640,3635,10900
|
|
20241118,144700,58244823295,3640,3645,3645,3640,2415
|
|
20241118,144600,58236029010,3645,3650,3650,3640,12197
|
|
20241118,144500,58191578170,3645,3645,3650,3645,15311
|
|
20241118,144400,58135754385,3650,3645,3650,3640,20084
|
|
20241118,144300,58062565540,3645,3645,3645,3640,2527
|
|
20241118,144200,58053357100,3645,3635,3645,3635,3758
|
|
20241118,144100,58039665805,3635,3630,3640,3630,13053
|
|
20241118,144000,57992219080,3630,3635,3635,3625,7650
|
|
20241118,143900,57964461415,3635,3630,3635,3630,6371
|
|
20241118,143800,57941324545,3630,3635,3635,3630,15502
|
|
20241118,143700,57885024035,3635,3640,3645,3630,7989
|
|
20241118,143600,57855993810,3640,3640,3645,3635,5608
|
|
20241118,143500,57835588410,3640,3635,3640,3630,7513
|
|
20241118,143400,57808261210,3635,3635,3640,3630,3510
|
|
20241118,143300,57795509345,3640,3645,3645,3630,9829
|
|
20241118,143200,57759768685,3640,3640,3645,3635,5665
|
|
20241118,143100,57739145450,3640,3630,3645,3630,17002
|
|
20241118,143000,57677323575,3635,3635,3635,3630,14026
|
|
20241118,142900,57626376235,3635,3635,3635,3625,4923
|
|
20241118,142800,57608490385,3625,3630,3640,3625,17906
|
|
20241118,142700,57543451990,3625,3620,3630,3620,4345
|
|
20241118,142600,57527707835,3625,3625,3630,3620,9226
|
|
20241118,142500,57494261755,3630,3625,3630,3620,8128
|
|
20241118,142400,57464808045,3630,3625,3630,3625,11289
|
|
20241118,142300,57423846345,3625,3625,3635,3620,1926
|
|
20241118,142200,57416856200,3625,3625,3635,3620,9483
|
|
20241118,142100,57382451710,3625,3630,3630,3625,10564
|
|
20241118,142000,57344133880,3630,3630,3635,3625,17946
|
|
20241118,141900,57279024500,3630,3630,3635,3625,12095
|
|
20241118,141800,57235122125,3635,3635,3635,3625,10673
|
|
20241118,141700,57196366360,3640,3635,3640,3630,5773
|
|
20241118,141600,57175376090,3635,3635,3635,3625,14637
|
|
20241118,141500,57122297575,3635,3630,3635,3630,4595
|
|
20241118,141400,57105614850,3635,3630,3635,3625,3150
|
|
20241118,141300,57094180970,3630,3625,3630,3625,7675
|
|
20241118,141200,57066346800,3630,3625,3630,3625,11719
|
|
20241118,141100,57023812080,3625,3630,3630,3620,10370
|
|
20241118,141000,56986216095,3625,3640,3640,3625,19175
|
|
20241118,140900,56916610825,3635,3640,3640,3635,7326
|
|
20241118,140800,56889970950,3635,3640,3640,3630,9430
|
|
20241118,140700,56855687525,3640,3640,3645,3635,2257
|
|
20241118,140600,56847474810,3640,3645,3650,3640,10483
|
|
20241118,140500,56809309780,3645,3660,3660,3640,31115
|
|
20241118,140400,56695714830,3660,3650,3660,3650,25505
|
|
20241118,140300,56602494995,3650,3640,3650,3640,11504
|
|
20241118,140200,56560596480,3640,3645,3645,3635,8828
|
|
20241118,140100,56528477645,3640,3630,3645,3625,54149
|
|
20241118,140000,56331677050,3630,3630,3630,3625,4370
|
|
20241118,135900,56315831830,3630,3620,3630,3620,9038
|
|
20241118,135800,56283077550,3625,3625,3630,3620,12647
|
|
20241118,135700,56237248640,3630,3625,3630,3625,7802
|
|
20241118,135600,56208945610,3625,3630,3635,3625,10244
|
|
20241118,135500,56171768620,3625,3635,3635,3625,20559
|
|
20241118,135400,56097167695,3630,3635,3635,3630,5046
|
|
20241118,135300,56078846760,3635,3630,3635,3630,2832
|
|
20241118,135200,56068557880,3630,3635,3635,3625,13424
|
|
20241118,135100,56019813090,3640,3635,3640,3635,1865
|
|
20241118,135000,56013030640,3640,3635,3640,3630,9108
|
|
20241118,134900,55979945495,3635,3630,3635,3625,11522
|
|
20241118,134800,55938069610,3635,3635,3635,3625,7802
|
|
20241118,134700,55909761965,3640,3635,3640,3620,25200
|
|
20241118,134600,55818377750,3635,3640,3640,3635,10381
|
|
20241118,134500,55780639290,3640,3635,3640,3630,10150
|
|
20241118,134400,55743757720,3635,3635,3635,3630,2219
|
|
20241118,134300,55735696260,3635,3630,3635,3625,9557
|
|
20241118,134200,55701014835,3625,3625,3630,3625,11170
|
|
20241118,134100,55660500505,3630,3635,3635,3625,7118
|
|
20241118,134000,55634675960,3630,3635,3635,3630,4308
|
|
20241118,133900,55619033580,3630,3635,3640,3630,8339
|
|
20241118,133800,55588730955,3630,3635,3640,3630,12727
|
|
20241118,133700,55542514430,3635,3640,3640,3630,13369
|
|
20241118,133600,55493911755,3635,3645,3645,3635,14415
|
|
20241118,133500,55441456015,3645,3635,3645,3635,6980
|
|
20241118,133400,55416051320,3635,3630,3640,3625,24320
|
|
20241118,133300,55327767400,3630,3625,3630,3620,7999
|
|
20241118,133200,55298779075,3625,3635,3635,3625,15630
|
|
20241118,133100,55242052180,3635,3630,3635,3630,2783
|
|
20241118,133000,55231943700,3630,3635,3640,3630,5473
|
|
20241118,132900,55212065965,3635,3640,3645,3630,12667
|
|
20241118,132800,55165986315,3640,3640,3650,3640,7156
|
|
20241118,132700,55139913615,3640,3645,3650,3640,8251
|
|
20241118,132600,55109850985,3645,3645,3650,3645,7540
|
|
20241118,132500,55082357055,3645,3650,3650,3645,12028
|
|
20241118,132400,55038492315,3650,3635,3650,3635,19304
|
|
20241118,132300,54968138375,3635,3625,3635,3620,23752
|
|
20241118,132200,54882000300,3625,3630,3630,3620,13768
|
|
20241118,132100,54832107765,3625,3630,3630,3620,11690
|
|
20241118,132000,54789740940,3630,3630,3630,3625,2897
|
|
20241118,131900,54779227415,3630,3625,3630,3625,4669
|
|
20241118,131800,54762302160,3625,3630,3630,3625,2835
|
|
20241118,131700,54752019290,3630,3625,3630,3620,3876
|
|
20241118,131600,54737965830,3620,3625,3635,3620,10939
|
|
20241118,131500,54698303560,3625,3620,3625,3620,6514
|
|
20241118,131400,54674698145,3620,3625,3630,3620,10344
|
|
20241118,131300,54637235295,3625,3630,3630,3625,6591
|
|
20241118,131200,54613340885,3630,3630,3635,3625,12111
|
|
20241118,131100,54569375870,3635,3635,3635,3630,4108
|
|
20241118,131000,54554444675,3635,3640,3640,3630,14017
|
|
20241118,130900,54503501580,3640,3630,3640,3625,12648
|
|
20241118,130800,54457552385,3630,3635,3635,3625,2793
|
|
20241118,130700,54447412395,3640,3625,3640,3625,4666
|
|
20241118,130600,54430443360,3630,3620,3635,3620,17591
|
|
20241118,130500,54366722325,3620,3620,3625,3620,9119
|
|
20241118,130400,54333699855,3620,3630,3630,3620,26068
|
|
20241118,130300,54239174320,3635,3635,3645,3635,8110
|
|
20241118,130200,54209683845,3635,3640,3645,3630,14166
|
|
20241118,130100,54158170965,3645,3635,3645,3630,12983
|
|
20241118,130000,54110937120,3630,3620,3630,3620,13496
|
|
20241118,125900,54062020655,3620,3625,3630,3620,6895
|
|
20241118,125800,54037043200,3625,3625,3630,3620,13718
|
|
20241118,125700,53987356870,3620,3625,3630,3620,25876
|
|
20241118,125600,53893619670,3625,3630,3630,3620,42424
|
|
20241118,125500,53739927045,3630,3635,3635,3630,26398
|
|
20241118,125400,53644088110,3635,3640,3640,3635,12497
|
|
20241118,125300,53598652315,3640,3645,3645,3635,11462
|
|
20241118,125200,53556938380,3640,3645,3645,3640,13703
|
|
20241118,125100,53507030950,3645,3645,3650,3640,12054
|
|
20241118,125000,53463099890,3645,3655,3655,3645,20414
|
|
20241118,124900,53388638325,3655,3655,3655,3650,8367
|
|
20241118,124800,53358079675,3655,3655,3665,3655,17776
|
|
20241118,124700,53293052915,3660,3650,3665,3650,6996
|
|
20241118,124600,53267456625,3650,3655,3655,3650,16159
|
|
20241118,124500,53208465450,3655,3655,3660,3655,8763
|
|
20241118,124400,53176433130,3655,3650,3660,3650,7402
|
|
20241118,124300,53149348620,3650,3660,3665,3650,13838
|
|
20241118,124200,53098754240,3660,3655,3660,3655,11731
|
|
20241118,124100,53055869145,3660,3670,3670,3660,16117
|
|
20241118,124000,52996809390,3665,3675,3675,3665,13105
|
|
20241118,123900,52948709445,3675,3680,3680,3670,13844
|
|
20241118,123800,52897838530,3680,3670,3680,3670,6716
|
|
20241118,123700,52873152140,3670,3680,3680,3670,17154
|
|
20241118,123600,52810122155,3680,3665,3680,3665,25668
|
|
20241118,123500,52715853590,3665,3660,3665,3660,16247
|
|
20241118,123400,52656330670,3660,3650,3665,3645,13568
|
|
20241118,123300,52606732215,3650,3635,3650,3635,15931
|
|
20241118,123200,52548747800,3640,3640,3640,3635,3911
|
|
20241118,123100,52534527170,3640,3650,3650,3635,26088
|
|
20241118,123000,52439499490,3645,3655,3655,3645,14765
|
|
20241118,122900,52385606045,3655,3655,3660,3650,6348
|
|
20241118,122800,52362425000,3655,3665,3665,3650,13470
|
|
20241118,122700,52313143635,3665,3655,3665,3655,26610
|
|
20241118,122600,52215837575,3650,3645,3660,3645,14820
|
|
20241118,122500,52161675880,3650,3650,3650,3640,7953
|
|
20241118,122400,52132680005,3645,3640,3645,3635,10223
|
|
20241118,122300,52095451260,3640,3635,3640,3630,8038
|
|
20241118,122200,52066221455,3635,3635,3640,3635,9680
|
|
20241118,122100,52031018670,3635,3635,3635,3630,4976
|
|
20241118,122000,52012944065,3635,3650,3650,3635,26884
|
|
20241118,121900,51915077925,3650,3645,3650,3640,16153
|
|
20241118,121800,51856205790,3645,3640,3645,3625,19776
|
|
20241118,121700,51784306755,3640,3630,3640,3620,12730
|
|
20241118,121600,51738108590,3630,3625,3635,3615,46128
|
|
20241118,121500,51571006770,3630,3635,3635,3625,28266
|
|
20241118,121400,51468389960,3635,3645,3645,3630,24647
|
|
20241118,121300,51378803985,3640,3640,3645,3630,7076
|
|
20241118,121200,51353070700,3640,3635,3645,3630,41947
|
|
20241118,121100,51200530395,3640,3635,3645,3635,31829
|
|
20241118,121000,51084735400,3635,3670,3670,3635,95551
|
|
20241118,120900,50736092250,3665,3655,3670,3655,7117
|
|
20241118,120800,50710029555,3655,3655,3660,3650,30407
|
|
20241118,120700,50598959110,3655,3660,3665,3655,32761
|
|
20241118,120600,50479154460,3665,3660,3665,3660,22626
|
|
20241118,120500,50396310730,3660,3670,3675,3660,36655
|
|
20241118,120400,50261997910,3670,3675,3675,3670,20515
|
|
20241118,120300,50186681960,3670,3675,3680,3670,22139
|
|
20241118,120200,50105348960,3675,3680,3685,3675,15042
|
|
20241118,120100,50050018790,3680,3685,3685,3680,4060
|
|
20241118,120000,50035075235,3685,3675,3690,3670,47450
|
|
20241118,115900,49860731825,3670,3675,3685,3670,24215
|
|
20241118,115800,49771754345,3670,3690,3690,3670,45118
|
|
20241118,115700,49605771170,3690,3695,3695,3685,14185
|
|
20241118,115600,49553477440,3695,3690,3700,3690,50239
|
|
20241118,115500,49367878625,3690,3695,3700,3690,14867
|
|
20241118,115400,49312962270,3695,3695,3700,3690,12524
|
|
20241118,115300,49266719050,3695,3700,3700,3690,9713
|
|
20241118,115200,49230855935,3700,3705,3705,3690,27584
|
|
20241118,115100,49128811765,3705,3695,3705,3695,18373
|
|
20241118,115000,49060867685,3695,3695,3700,3695,11053
|
|
20241118,114900,49020022225,3700,3705,3710,3695,17462
|
|
20241118,114800,48955409050,3705,3690,3705,3690,16209
|
|
20241118,114700,48895537650,3690,3700,3705,3685,40796
|
|
20241118,114600,48744938585,3700,3695,3700,3690,31111
|
|
20241118,114500,48629991595,3695,3685,3695,3665,113719
|
|
20241118,114400,48211985070,3685,3705,3705,3680,122095
|
|
20241118,114300,47761157090,3710,3715,3720,3705,39201
|
|
20241118,114200,47615601030,3715,3715,3720,3710,15005
|
|
20241118,114100,47559852225,3715,3720,3720,3710,45499
|
|
20241118,114000,47390718705,3720,3735,3740,3720,63596
|
|
20241118,113900,47153657755,3740,3745,3745,3735,10810
|
|
20241118,113800,47113250755,3745,3745,3745,3735,14117
|
|
20241118,113700,47060442695,3745,3745,3750,3735,21461
|
|
20241118,113600,46980135515,3740,3745,3750,3725,73159
|
|
20241118,113500,46706686455,3750,3770,3770,3745,39699
|
|
20241118,113400,46557633540,3760,3765,3770,3750,75390
|
|
20241118,113300,46274266845,3765,3745,3770,3740,61679
|
|
20241118,113200,46042432855,3745,3775,3780,3745,150100
|
|
20241118,113100,45477087445,3775,3745,3790,3745,235629
|
|
20241118,113000,44587871220,3750,3755,3755,3740,46470
|
|
20241118,112900,44413699235,3750,3755,3760,3745,81010
|
|
20241118,112800,44109585780,3750,3730,3750,3725,155755
|
|
20241118,112700,43526636015,3735,3725,3735,3720,19422
|
|
20241118,112600,43454255870,3725,3710,3725,3705,43051
|
|
20241118,112500,43294226985,3710,3695,3710,3685,19591
|
|
20241118,112400,43221760455,3695,3690,3695,3685,26677
|
|
20241118,112300,43123417850,3685,3695,3700,3685,27495
|
|
20241118,112200,43021899965,3695,3715,3715,3690,55216
|
|
20241118,112100,42817744020,3715,3705,3720,3705,29436
|
|
20241118,112000,42708587090,3705,3705,3710,3695,17881
|
|
20241118,111900,42642452535,3700,3710,3710,3700,16281
|
|
20241118,111800,42582178035,3705,3700,3710,3695,26624
|
|
20241118,111700,42483664940,3700,3700,3705,3695,17302
|
|
20241118,111600,42419648380,3705,3710,3715,3700,9196
|
|
20241118,111500,42385582285,3715,3710,3715,3705,18412
|
|
20241118,111400,42317286310,3710,3700,3710,3695,24324
|
|
20241118,111300,42227279935,3695,3705,3710,3695,36532
|
|
20241118,111200,42092013130,3710,3720,3720,3710,18919
|
|
20241118,111100,42021738455,3720,3720,3725,3715,10067
|
|
20241118,111000,41984295840,3720,3720,3720,3715,12797
|
|
20241118,110900,41936719295,3715,3720,3725,3715,35259
|
|
20241118,110800,41805615805,3725,3725,3730,3720,28510
|
|
20241118,110700,41699386680,3725,3750,3750,3725,84066
|
|
20241118,110600,41385093115,3750,3740,3750,3735,61485
|
|
20241118,110500,41154969450,3740,3730,3745,3725,70393
|
|
20241118,110400,40892158075,3730,3730,3735,3725,17413
|
|
20241118,110300,40827191295,3730,3700,3730,3695,57938
|
|
20241118,110200,40611879130,3700,3695,3715,3685,75315
|
|
20241118,110100,40333273965,3690,3705,3710,3690,50126
|
|
20241118,110000,40147835495,3710,3715,3715,3700,48718
|
|
20241118,105900,39967251580,3710,3705,3720,3705,45701
|
|
20241118,105800,39797514880,3705,3710,3715,3705,18362
|
|
20241118,105700,39729441400,3710,3710,3715,3705,27871
|
|
20241118,105600,39626042310,3710,3725,3730,3705,71425
|
|
20241118,105500,39360480820,3725,3705,3725,3700,42941
|
|
20241118,105400,39201292930,3705,3710,3710,3695,81959
|
|
20241118,105300,38897957565,3710,3730,3730,3705,82386
|
|
20241118,105200,38591585860,3730,3720,3750,3720,92196
|
|
20241118,105100,38247289200,3720,3760,3770,3720,299260
|
|
20241118,105000,37127514195,3760,3750,3790,3745,461357
|
|
20241118,104900,35390729100,3750,3730,3750,3725,123674
|
|
20241118,104800,34928153480,3735,3725,3735,3720,123039
|
|
20241118,104700,34469336670,3730,3740,3745,3705,209044
|
|
20241118,104600,33689333640,3745,3695,3745,3695,142602
|
|
20241118,104500,33158792620,3695,3690,3695,3685,35340
|
|
20241118,104400,33028360310,3685,3690,3690,3680,21541
|
|
20241118,104300,32948999745,3685,3695,3695,3685,40139
|
|
20241118,104200,32800887215,3695,3675,3695,3675,29312
|
|
20241118,104100,32692783850,3680,3685,3690,3675,33892
|
|
20241118,104000,32567953455,3690,3685,3700,3680,84947
|
|
20241118,103900,32254433190,3680,3670,3690,3670,46748
|
|
20241118,103800,32082353420,3670,3660,3670,3660,9800
|
|
20241118,103700,32046450020,3660,3660,3665,3655,11723
|
|
20241118,103600,32003548595,3660,3655,3660,3655,22524
|
|
20241118,103500,31921162015,3650,3650,3655,3650,12840
|
|
20241118,103400,31874240170,3655,3660,3660,3650,14396
|
|
20241118,103300,31821644280,3660,3665,3665,3655,18664
|
|
20241118,103200,31753355790,3660,3655,3665,3650,29262
|
|
20241118,103100,31646242805,3660,3655,3660,3645,21645
|
|
20241118,103000,31567140150,3655,3645,3655,3645,20245
|
|
20241118,102900,31493264690,3650,3645,3650,3645,18596
|
|
20241118,102800,31425480755,3645,3655,3655,3645,39899
|
|
20241118,102700,31279901740,3655,3670,3670,3650,53640
|
|
20241118,102600,31083387035,3675,3680,3685,3670,64559
|
|
20241118,102500,30845974015,3685,3675,3685,3665,66162
|
|
20241118,102400,30602744020,3670,3670,3675,3665,39930
|
|
20241118,102300,30456162460,3670,3655,3675,3645,50191
|
|
20241118,102200,30272287675,3645,3645,3650,3640,31870
|
|
20241118,102100,30156110380,3645,3650,3655,3645,20564
|
|
20241118,102000,30081133210,3645,3655,3655,3645,24073
|
|
20241118,101900,29993248610,3655,3660,3660,3645,37133
|
|
20241118,101800,29857563325,3660,3655,3660,3645,29991
|
|
20241118,101700,29748015465,3650,3645,3655,3635,42468
|
|
20241118,101600,29593065460,3650,3655,3655,3615,24991
|
|
20241118,101500,29501954730,3655,3645,3660,3600,176948
|
|
20241118,101400,28857330665,3640,3625,3640,3615,70970
|
|
20241118,101300,28599542165,3620,3610,3630,3610,52524
|
|
20241118,101200,28409326450,3610,3595,3615,3595,18188
|
|
20241118,101100,28343740230,3600,3600,3610,3600,21062
|
|
20241118,101000,28267844895,3605,3605,3610,3600,29758
|
|
20241118,100900,28160616035,3605,3615,3620,3600,59495
|
|
20241118,100800,27945698550,3615,3585,3615,3585,43852
|
|
20241118,100700,27787736595,3590,3585,3595,3580,37582
|
|
20241118,100600,27653061470,3585,3585,3590,3580,43469
|
|
20241118,100500,27497221665,3575,3575,3580,3565,50323
|
|
20241118,100400,27317366280,3570,3580,3580,3560,72812
|
|
20241118,100300,27057668120,3565,3575,3580,3560,119108
|
|
20241118,100200,26632705090,3575,3590,3590,3575,46204
|
|
20241118,100100,26467287150,3590,3585,3595,3580,29120
|
|
20241118,100000,26362828040,3590,3585,3590,3575,54986
|
|
20241118,095900,26165837675,3585,3580,3600,3580,57161
|
|
20241118,095800,25960785805,3590,3605,3610,3575,215452
|
|
20241118,095700,25187918535,3610,3605,3620,3600,41971
|
|
20241118,095600,25036468250,3610,3610,3615,3605,40849
|
|
20241118,095500,24889032505,3610,3615,3615,3605,24739
|
|
20241118,095400,24799779085,3615,3625,3630,3615,38194
|
|
20241118,095300,24661427375,3620,3630,3635,3615,23106
|
|
20241118,095200,24577630210,3630,3600,3630,3600,31884
|
|
20241118,095100,24462346525,3595,3595,3605,3590,28656
|
|
20241118,095000,24359271845,3590,3595,3600,3590,31598
|
|
20241118,094900,24245780715,3595,3610,3625,3590,230863
|
|
20241118,094800,23415695150,3610,3625,3625,3610,21045
|
|
20241118,094700,23339564005,3620,3635,3640,3620,21419
|
|
20241118,094600,23261800520,3635,3620,3640,3620,23823
|
|
20241118,094500,23175336840,3620,3610,3620,3605,26768
|
|
20241118,094400,23078618910,3610,3615,3620,3605,20891
|
|
20241118,094300,23003183205,3615,3615,3625,3610,25983
|
|
20241118,094200,22909136530,3610,3600,3620,3595,50270
|
|
20241118,094100,22727773190,3595,3605,3610,3595,41728
|
|
20241118,094000,22577546440,3600,3610,3610,3595,177330
|
|
20241118,093900,21938997390,3610,3660,3665,3605,86500
|
|
20241118,093800,21624698905,3660,3640,3660,3635,41787
|
|
20241118,093700,21472242405,3640,3630,3640,3620,19017
|
|
20241118,093600,21403193400,3625,3630,3630,3620,27860
|
|
20241118,093500,21302226020,3630,3630,3640,3620,26027
|
|
20241118,093400,21207804410,3625,3640,3640,3625,25437
|
|
20241118,093300,21115396920,3635,3635,3645,3625,19566
|
|
20241118,093200,21044296510,3645,3610,3650,3610,52197
|
|
20241118,093100,20855179015,3615,3630,3635,3605,55725
|
|
20241118,093000,20653478625,3635,3655,3655,3635,45897
|
|
20241118,092900,20486225945,3655,3655,3655,3640,36297
|
|
20241118,092800,20353665080,3655,3645,3660,3630,36394
|
|
20241118,092700,20221099740,3650,3615,3665,3610,83481
|
|
20241118,092600,19917404030,3620,3635,3635,3600,90503
|
|
20241118,092500,19590372310,3630,3640,3655,3630,100505
|
|
20241118,092400,19224690145,3640,3620,3645,3620,69860
|
|
20241118,092300,18971124350,3625,3620,3635,3615,63135
|
|
20241118,092200,18742310695,3620,3585,3625,3575,116371
|
|
20241118,092100,18323378675,3590,3600,3600,3570,254187
|
|
20241118,092000,17412390270,3600,3635,3640,3600,183144
|
|
20241118,091900,16750470775,3635,3635,3645,3625,103521
|
|
20241118,091800,16374411840,3635,3650,3655,3635,120404
|
|
20241118,091700,15935647595,3645,3645,3680,3645,142000
|
|
20241118,091600,15415850200,3645,3685,3690,3645,186780
|
|
20241118,091500,14731408400,3685,3705,3710,3685,69226
|
|
20241118,091400,14475564385,3705,3720,3730,3705,92633
|
|
20241118,091300,14130935975,3720,3720,3740,3700,145688
|
|
20241118,091200,13588229410,3720,3695,3725,3690,101261
|
|
20241118,091100,13213135640,3695,3680,3700,3670,89907
|
|
20241118,091000,12881782310,3685,3670,3685,3660,124231
|
|
20241118,090900,12425676080,3670,3675,3700,3665,136937
|
|
20241118,090800,11921370385,3675,3705,3720,3665,210491
|
|
20241118,090700,11145107460,3705,3710,3745,3700,225787
|
|
20241118,090600,10303922070,3710,3725,3745,3695,189196
|
|
20241118,090500,9599763465,3735,3710,3735,3690,263597
|
|
20241118,090400,8620985310,3710,3665,3715,3645,244804
|
|
20241118,090300,7718842400,3660,3640,3700,3635,400366
|
|
20241118,090200,6249818755,3640,3645,3660,3630,244278
|
|
20241118,090100,5359249275,3645,3575,3645,3555,327596
|
|
20241118,090000,4175106445,3575,3565,3635,3555,1148282
|