705 lines
36 KiB
CSV
705 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,204200,46897774240,3350,3350,3350,3350,151609
|
|
20241119,204100,46897774240,3350,3350,3350,3350,0
|
|
20241119,204000,46897774240,3350,3350,3350,3350,0
|
|
20241119,203900,46897774240,3350,3350,3350,3350,0
|
|
20241119,203800,46897774240,3350,3350,3350,3350,0
|
|
20241119,203700,46897774240,3350,3350,3350,3350,0
|
|
20241119,203600,46897774240,3350,3350,3350,3350,0
|
|
20241119,203500,46897774240,3350,3350,3350,3350,0
|
|
20241119,203400,46897774240,3350,3350,3350,3350,0
|
|
20241119,203300,46897774240,3350,3350,3350,3350,0
|
|
20241119,203200,46897774240,3350,3350,3350,3350,0
|
|
20241119,203100,46897774240,3350,3350,3350,3350,0
|
|
20241119,203000,46897774240,3350,3350,3350,3350,0
|
|
20241119,202900,46897774240,3350,3350,3350,3350,0
|
|
20241119,202800,46897774240,3350,3350,3350,3350,0
|
|
20241119,202700,46897774240,3350,3350,3350,3350,0
|
|
20241119,202600,46897774240,3350,3350,3350,3350,0
|
|
20241119,202500,46897774240,3350,3350,3350,3350,0
|
|
20241119,202400,46897774240,3350,3350,3350,3350,0
|
|
20241119,202300,46897774240,3350,3350,3350,3350,0
|
|
20241119,202200,46897774240,3350,3350,3350,3350,0
|
|
20241119,202100,46897774240,3350,3350,3350,3350,0
|
|
20241119,202000,46897774240,3350,3350,3350,3350,0
|
|
20241119,201900,46897774240,3350,3350,3350,3350,0
|
|
20241119,201800,46897774240,3350,3350,3350,3350,0
|
|
20241119,201700,46897774240,3350,3350,3350,3350,0
|
|
20241119,201600,46897774240,3350,3350,3350,3350,0
|
|
20241119,201500,46897774240,3350,3350,3350,3350,0
|
|
20241119,201400,46897774240,3350,3350,3350,3350,0
|
|
20241119,201300,46897774240,3350,3350,3350,3350,0
|
|
20241119,201200,46897774240,3350,3350,3350,3350,151609
|
|
20241119,201100,46897774240,3350,3350,3350,3350,0
|
|
20241119,201000,46897774240,3350,3350,3350,3350,0
|
|
20241119,200900,46897774240,3350,3350,3350,3350,0
|
|
20241119,200800,46897774240,3350,3350,3350,3350,0
|
|
20241119,200700,46897774240,3350,3350,3350,3350,0
|
|
20241119,200600,46897774240,3350,3350,3350,3350,0
|
|
20241119,200500,46897774240,3350,3350,3350,3350,0
|
|
20241119,200400,46897774240,3350,3350,3350,3350,0
|
|
20241119,200300,46897774240,3350,3350,3350,3350,0
|
|
20241119,200200,46897774240,3350,3350,3350,3350,0
|
|
20241119,200100,46897774240,3350,3350,3350,3350,0
|
|
20241119,200000,46897774240,3350,3350,3350,3350,0
|
|
20241119,195900,46897774240,3350,3350,3350,3350,0
|
|
20241119,195800,46897774240,3350,3350,3350,3350,0
|
|
20241119,195700,46897774240,3350,3350,3350,3350,0
|
|
20241119,195600,46897774240,3350,3350,3350,3350,0
|
|
20241119,195500,46897774240,3350,3350,3350,3350,0
|
|
20241119,195400,46897774240,3350,3350,3350,3350,0
|
|
20241119,195300,46897774240,3350,3350,3350,3350,0
|
|
20241119,195200,46897774240,3350,3350,3350,3350,0
|
|
20241119,195100,46897774240,3350,3350,3350,3350,0
|
|
20241119,195000,46897774240,3350,3350,3350,3350,0
|
|
20241119,194900,46897774240,3350,3350,3350,3350,0
|
|
20241119,194800,46897774240,3350,3350,3350,3350,0
|
|
20241119,194700,46897774240,3350,3350,3350,3350,0
|
|
20241119,194600,46897774240,3350,3350,3350,3350,0
|
|
20241119,194500,46897774240,3350,3350,3350,3350,0
|
|
20241119,194400,46897774240,3350,3350,3350,3350,0
|
|
20241119,194300,46897774240,3350,3350,3350,3350,0
|
|
20241119,194200,46897774240,3350,3350,3350,3350,151609
|
|
20241119,194100,46897774240,3350,3350,3350,3350,0
|
|
20241119,194000,46897774240,3350,3350,3350,3350,0
|
|
20241119,193900,46897774240,3350,3350,3350,3350,0
|
|
20241119,193800,46897774240,3350,3350,3350,3350,0
|
|
20241119,193700,46897774240,3350,3350,3350,3350,0
|
|
20241119,193600,46897774240,3350,3350,3350,3350,0
|
|
20241119,193500,46897774240,3350,3350,3350,3350,0
|
|
20241119,193400,46897774240,3350,3350,3350,3350,0
|
|
20241119,193300,46897774240,3350,3350,3350,3350,0
|
|
20241119,193200,46897774240,3350,3350,3350,3350,0
|
|
20241119,193100,46897774240,3350,3350,3350,3350,0
|
|
20241119,193000,46897774240,3350,3350,3350,3350,0
|
|
20241119,192900,46897774240,3350,3350,3350,3350,0
|
|
20241119,192800,46897774240,3350,3350,3350,3350,0
|
|
20241119,192700,46897774240,3350,3350,3350,3350,0
|
|
20241119,192600,46897774240,3350,3350,3350,3350,0
|
|
20241119,192500,46897774240,3350,3350,3350,3350,0
|
|
20241119,192400,46897774240,3350,3350,3350,3350,0
|
|
20241119,192300,46897774240,3350,3350,3350,3350,0
|
|
20241119,192200,46897774240,3350,3350,3350,3350,0
|
|
20241119,192100,46897774240,3350,3350,3350,3350,0
|
|
20241119,192000,46897774240,3350,3350,3350,3350,0
|
|
20241119,191900,46897774240,3350,3350,3350,3350,0
|
|
20241119,191800,46897774240,3350,3350,3350,3350,0
|
|
20241119,191700,46897774240,3350,3350,3350,3350,0
|
|
20241119,191600,46897774240,3350,3350,3350,3350,0
|
|
20241119,191500,46897774240,3350,3350,3350,3350,0
|
|
20241119,191400,46897774240,3350,3350,3350,3350,0
|
|
20241119,191300,46897774240,3350,3350,3350,3350,0
|
|
20241119,191200,46897774240,3350,3350,3350,3350,151609
|
|
20241119,191100,46897774240,3350,3350,3350,3350,0
|
|
20241119,191000,46897774240,3350,3350,3350,3350,0
|
|
20241119,190900,46897774240,3350,3350,3350,3350,0
|
|
20241119,190800,46897774240,3350,3350,3350,3350,0
|
|
20241119,190700,46897774240,3350,3350,3350,3350,0
|
|
20241119,190600,46897774240,3350,3350,3350,3350,0
|
|
20241119,190500,46897774240,3350,3350,3350,3350,0
|
|
20241119,190400,46897774240,3350,3350,3350,3350,0
|
|
20241119,190300,46897774240,3350,3350,3350,3350,0
|
|
20241119,190200,46897774240,3350,3350,3350,3350,0
|
|
20241119,190100,46897774240,3350,3350,3350,3350,0
|
|
20241119,190000,46897774240,3350,3350,3350,3350,0
|
|
20241119,185900,46897774240,3350,3350,3350,3350,0
|
|
20241119,185800,46897774240,3350,3350,3350,3350,0
|
|
20241119,185700,46897774240,3350,3350,3350,3350,0
|
|
20241119,185600,46897774240,3350,3350,3350,3350,0
|
|
20241119,185500,46897774240,3350,3350,3350,3350,0
|
|
20241119,185400,46897774240,3350,3350,3350,3350,0
|
|
20241119,185300,46897774240,3350,3350,3350,3350,0
|
|
20241119,185200,46897774240,3350,3350,3350,3350,0
|
|
20241119,185100,46897774240,3350,3350,3350,3350,0
|
|
20241119,185000,46897774240,3350,3350,3350,3350,0
|
|
20241119,184900,46897774240,3350,3350,3350,3350,0
|
|
20241119,184800,46897774240,3350,3350,3350,3350,0
|
|
20241119,184700,46897774240,3350,3350,3350,3350,0
|
|
20241119,184600,46897774240,3350,3350,3350,3350,0
|
|
20241119,184500,46897774240,3350,3350,3350,3350,0
|
|
20241119,184400,46897774240,3350,3350,3350,3350,0
|
|
20241119,184300,46897774240,3350,3350,3350,3350,0
|
|
20241119,184200,46897774240,3350,3350,3350,3350,151609
|
|
20241119,184100,46897774240,3350,3350,3350,3350,0
|
|
20241119,184000,46897774240,3350,3350,3350,3350,0
|
|
20241119,183900,46897774240,3350,3350,3350,3350,0
|
|
20241119,183800,46897774240,3350,3350,3350,3350,0
|
|
20241119,183700,46897774240,3350,3350,3350,3350,0
|
|
20241119,183600,46897774240,3350,3350,3350,3350,0
|
|
20241119,183500,46897774240,3350,3350,3350,3350,0
|
|
20241119,183400,46897774240,3350,3350,3350,3350,0
|
|
20241119,183300,46897774240,3350,3350,3350,3350,0
|
|
20241119,183200,46897774240,3350,3350,3350,3350,0
|
|
20241119,183100,46897774240,3350,3350,3350,3350,0
|
|
20241119,183000,46897774240,3350,3350,3350,3350,0
|
|
20241119,182900,46897774240,3350,3350,3350,3350,0
|
|
20241119,182800,46897774240,3350,3350,3350,3350,0
|
|
20241119,182700,46897774240,3350,3350,3350,3350,0
|
|
20241119,182600,46897774240,3350,3350,3350,3350,0
|
|
20241119,182500,46897774240,3350,3350,3350,3350,0
|
|
20241119,182400,46897774240,3350,3350,3350,3350,0
|
|
20241119,182300,46897774240,3350,3350,3350,3350,0
|
|
20241119,182200,46897774240,3350,3350,3350,3350,0
|
|
20241119,182100,46897774240,3350,3350,3350,3350,0
|
|
20241119,182000,46897774240,3350,3350,3350,3350,0
|
|
20241119,181900,46897774240,3350,3350,3350,3350,0
|
|
20241119,181800,46897774240,3350,3350,3350,3350,0
|
|
20241119,181700,46897774240,3350,3350,3350,3350,0
|
|
20241119,181600,46897774240,3350,3350,3350,3350,0
|
|
20241119,181500,46897774240,3350,3350,3350,3350,0
|
|
20241119,181400,46897774240,3350,3350,3350,3350,0
|
|
20241119,181300,46897774240,3350,3350,3350,3350,0
|
|
20241119,181200,46897774240,3350,3350,3350,3350,151609
|
|
20241119,181100,46897774240,3350,3350,3350,3350,0
|
|
20241119,181000,46897774240,3350,3350,3350,3350,0
|
|
20241119,180900,46897774240,3350,3350,3350,3350,0
|
|
20241119,180800,46897774240,3350,3350,3350,3350,0
|
|
20241119,180700,46897774240,3350,3350,3350,3350,0
|
|
20241119,180600,46897774240,3350,3350,3350,3350,0
|
|
20241119,180500,46897774240,3350,3350,3350,3350,0
|
|
20241119,180400,46897774240,3350,3350,3350,3350,0
|
|
20241119,180300,46897774240,3350,3350,3350,3350,0
|
|
20241119,180200,46897774240,3350,3350,3350,3350,0
|
|
20241119,180100,46897774240,3350,3350,3350,3350,0
|
|
20241119,180000,46897774240,3350,3350,3350,3350,0
|
|
20241119,175900,46897774240,3350,3350,3350,3350,0
|
|
20241119,175800,46897774240,3350,3350,3350,3350,0
|
|
20241119,175700,46897774240,3350,3350,3350,3350,0
|
|
20241119,175600,46897774240,3350,3350,3350,3350,0
|
|
20241119,175500,46897774240,3350,3350,3350,3350,0
|
|
20241119,175400,46897774240,3350,3350,3350,3350,0
|
|
20241119,175300,46897774240,3350,3350,3350,3350,0
|
|
20241119,175200,46897774240,3350,3350,3350,3350,0
|
|
20241119,175100,46897774240,3350,3350,3350,3350,0
|
|
20241119,175000,46897774240,3350,3350,3350,3350,0
|
|
20241119,174900,46897774240,3350,3350,3350,3350,0
|
|
20241119,174800,46897774240,3350,3350,3350,3350,0
|
|
20241119,174700,46897774240,3350,3350,3350,3350,0
|
|
20241119,174600,46897774240,3350,3350,3350,3350,0
|
|
20241119,174500,46897774240,3350,3350,3350,3350,0
|
|
20241119,174400,46897774240,3350,3350,3350,3350,0
|
|
20241119,174300,46897774240,3350,3350,3350,3350,0
|
|
20241119,174200,46897774240,3350,3350,3350,3350,151609
|
|
20241119,174100,46897774240,3350,3350,3350,3350,0
|
|
20241119,174000,46897774240,3350,3350,3350,3350,0
|
|
20241119,173900,46897774240,3350,3350,3350,3350,0
|
|
20241119,173800,46897774240,3350,3350,3350,3350,0
|
|
20241119,173700,46897774240,3350,3350,3350,3350,0
|
|
20241119,173600,46897774240,3350,3350,3350,3350,0
|
|
20241119,173500,46897774240,3350,3350,3350,3350,0
|
|
20241119,173400,46897774240,3350,3350,3350,3350,0
|
|
20241119,173300,46897774240,3350,3350,3350,3350,0
|
|
20241119,173200,46897774240,3350,3350,3350,3350,0
|
|
20241119,173100,46897774240,3350,3350,3350,3350,0
|
|
20241119,173000,46897774240,3350,3350,3350,3350,0
|
|
20241119,172900,46897774240,3350,3350,3350,3350,0
|
|
20241119,172800,46897774240,3350,3350,3350,3350,0
|
|
20241119,172700,46897774240,3350,3350,3350,3350,0
|
|
20241119,172600,46897774240,3350,3350,3350,3350,0
|
|
20241119,172500,46897774240,3350,3350,3350,3350,0
|
|
20241119,172400,46897774240,3350,3350,3350,3350,0
|
|
20241119,172300,46897774240,3350,3350,3350,3350,0
|
|
20241119,172200,46897774240,3350,3350,3350,3350,0
|
|
20241119,172100,46897774240,3350,3350,3350,3350,0
|
|
20241119,172000,46897774240,3350,3350,3350,3350,0
|
|
20241119,171900,46897774240,3350,3350,3350,3350,0
|
|
20241119,171800,46897774240,3350,3350,3350,3350,0
|
|
20241119,171700,46897774240,3350,3350,3350,3350,0
|
|
20241119,171600,46897774240,3350,3350,3350,3350,0
|
|
20241119,171500,46897774240,3350,3350,3350,3350,0
|
|
20241119,171400,46897774240,3350,3350,3350,3350,0
|
|
20241119,171300,46897774240,3350,3350,3350,3350,0
|
|
20241119,171200,46897774240,3350,3350,3350,3350,151609
|
|
20241119,171100,46897774240,3350,3350,3350,3350,0
|
|
20241119,171000,46897774240,3350,3350,3350,3350,0
|
|
20241119,170900,46897774240,3350,3350,3350,3350,0
|
|
20241119,170800,46897774240,3350,3350,3350,3350,0
|
|
20241119,170700,46897774240,3350,3350,3350,3350,0
|
|
20241119,170600,46897774240,3350,3350,3350,3350,0
|
|
20241119,170500,46897774240,3350,3350,3350,3350,0
|
|
20241119,170400,46897774240,3350,3350,3350,3350,0
|
|
20241119,170300,46897774240,3350,3350,3350,3350,0
|
|
20241119,170200,46897774240,3350,3350,3350,3350,0
|
|
20241119,170100,46897774240,3350,3350,3350,3350,0
|
|
20241119,170000,46897774240,3350,3350,3350,3350,0
|
|
20241119,165900,46897774240,3350,3350,3350,3350,0
|
|
20241119,165800,46897774240,3350,3350,3350,3350,0
|
|
20241119,165700,46897774240,3350,3350,3350,3350,0
|
|
20241119,165600,46897774240,3350,3350,3350,3350,0
|
|
20241119,165500,46897774240,3350,3350,3350,3350,0
|
|
20241119,165400,46897774240,3350,3350,3350,3350,0
|
|
20241119,165300,46897774240,3350,3350,3350,3350,0
|
|
20241119,165200,46897774240,3350,3350,3350,3350,0
|
|
20241119,165100,46897774240,3350,3350,3350,3350,0
|
|
20241119,165000,46897774240,3350,3350,3350,3350,0
|
|
20241119,164900,46897774240,3350,3350,3350,3350,0
|
|
20241119,164800,46897774240,3350,3350,3350,3350,0
|
|
20241119,164700,46897774240,3350,3350,3350,3350,0
|
|
20241119,164600,46897774240,3350,3350,3350,3350,0
|
|
20241119,164500,46897774240,3350,3350,3350,3350,0
|
|
20241119,164400,46897774240,3350,3350,3350,3350,0
|
|
20241119,164300,46897774240,3350,3350,3350,3350,0
|
|
20241119,164200,46897774240,3350,3350,3350,3350,151609
|
|
20241119,164100,46897774240,3350,3350,3350,3350,0
|
|
20241119,164000,46897774240,3350,3350,3350,3350,0
|
|
20241119,163900,46897774240,3350,3350,3350,3350,0
|
|
20241119,163800,46897774240,3350,3350,3350,3350,0
|
|
20241119,163700,46897774240,3350,3350,3350,3350,0
|
|
20241119,163600,46897774240,3350,3350,3350,3350,0
|
|
20241119,163500,46897774240,3350,3350,3350,3350,0
|
|
20241119,163400,46897774240,3350,3350,3350,3350,0
|
|
20241119,163300,46897774240,3350,3350,3350,3350,0
|
|
20241119,163200,46897774240,3350,3350,3350,3350,0
|
|
20241119,163100,46897774240,3350,3350,3350,3350,0
|
|
20241119,163000,46897774240,3350,3350,3350,3350,0
|
|
20241119,162900,46897774240,3350,3350,3350,3350,0
|
|
20241119,162800,46897774240,3350,3350,3350,3350,0
|
|
20241119,162700,46897774240,3350,3350,3350,3350,0
|
|
20241119,162600,46897774240,3350,3350,3350,3350,0
|
|
20241119,162500,46897774240,3350,3350,3350,3350,0
|
|
20241119,162400,46897774240,3350,3350,3350,3350,0
|
|
20241119,162300,46897774240,3350,3350,3350,3350,0
|
|
20241119,162200,46897774240,3350,3350,3350,3350,0
|
|
20241119,162100,46897774240,3350,3350,3350,3350,0
|
|
20241119,162000,46897774240,3350,3350,3350,3350,0
|
|
20241119,161900,46897774240,3350,3350,3350,3350,0
|
|
20241119,161800,46897774240,3350,3350,3350,3350,0
|
|
20241119,161700,46897774240,3350,3350,3350,3350,0
|
|
20241119,161600,46897774240,3350,3350,3350,3350,0
|
|
20241119,161500,46897774240,3350,3350,3350,3350,0
|
|
20241119,161400,46897774240,3350,3350,3350,3350,0
|
|
20241119,161300,46897774240,3350,3350,3350,3350,0
|
|
20241119,161200,46897774240,3350,3350,3350,3350,151609
|
|
20241119,161100,46897774240,3350,3350,3350,3350,0
|
|
20241119,161000,46897774240,3350,3350,3350,3350,0
|
|
20241119,160900,46897774240,3350,3350,3350,3350,0
|
|
20241119,160800,46897774240,3350,3350,3350,3350,0
|
|
20241119,160700,46897774240,3350,3350,3350,3350,0
|
|
20241119,160600,46897774240,3350,3350,3350,3350,0
|
|
20241119,160500,46897774240,3350,3350,3350,3350,0
|
|
20241119,160400,46897774240,3350,3350,3350,3350,0
|
|
20241119,160300,46897774240,3350,3350,3350,3350,0
|
|
20241119,160200,46897774240,3350,3350,3350,3350,0
|
|
20241119,160100,46897774240,3350,3350,3350,3350,0
|
|
20241119,160000,46897774240,3350,3350,3350,3350,0
|
|
20241119,155900,46897774240,3350,3350,3350,3350,0
|
|
20241119,155800,46897774240,3350,3350,3350,3350,0
|
|
20241119,155700,46897774240,3350,3350,3350,3350,0
|
|
20241119,155600,46897774240,3350,3350,3350,3350,0
|
|
20241119,155500,46897774240,3350,3350,3350,3350,0
|
|
20241119,155400,46897774240,3350,3350,3350,3350,0
|
|
20241119,155300,46897774240,3350,3350,3350,3350,0
|
|
20241119,155200,46897774240,3350,3350,3350,3350,0
|
|
20241119,155100,46897774240,3350,3350,3350,3350,0
|
|
20241119,155000,46897774240,3350,3350,3350,3350,0
|
|
20241119,154900,46897774240,3350,3350,3350,3350,0
|
|
20241119,154800,46897774240,3350,3350,3350,3350,0
|
|
20241119,154700,46897774240,3350,3350,3350,3350,0
|
|
20241119,154600,46897774240,3350,3350,3350,3350,0
|
|
20241119,154500,46897774240,3350,3350,3350,3350,0
|
|
20241119,154400,46897774240,3350,3350,3350,3350,0
|
|
20241119,154300,46897774240,3350,3350,3350,3350,0
|
|
20241119,154200,46897774240,3350,3350,3350,3350,151609
|
|
20241119,154100,46897774240,3350,3350,3350,3350,0
|
|
20241119,154000,46897774240,3350,3350,3350,3350,0
|
|
20241119,153900,46897774240,3350,3350,3350,3350,0
|
|
20241119,153800,46897774240,3350,3350,3350,3350,0
|
|
20241119,153700,46897774240,3350,3350,3350,3350,0
|
|
20241119,153600,46897774240,3350,3350,3350,3350,0
|
|
20241119,153500,46897774240,3350,3350,3350,3350,0
|
|
20241119,153400,46897774240,3350,3350,3350,3350,0
|
|
20241119,153300,46897774240,3350,3350,3350,3350,0
|
|
20241119,153200,46897774240,3350,3350,3350,3350,0
|
|
20241119,153100,46897774240,3350,3350,3350,3350,0
|
|
20241119,153000,46897774240,3350,3350,3350,3350,151609
|
|
20241119,152900,46389884090,3360,3360,3360,3360,0
|
|
20241119,152800,46389884090,3360,3360,3360,3360,0
|
|
20241119,152700,46389884090,3360,3360,3360,3360,0
|
|
20241119,152600,46389884090,3360,3360,3360,3360,0
|
|
20241119,152500,46389884090,3360,3360,3360,3360,0
|
|
20241119,152400,46389884090,3360,3360,3360,3360,0
|
|
20241119,152300,46389884090,3360,3360,3360,3360,0
|
|
20241119,152200,46389884090,3360,3360,3360,3360,0
|
|
20241119,152100,46389884090,3360,3360,3360,3360,0
|
|
20241119,152000,46389884090,3360,3360,3360,3360,0
|
|
20241119,151900,46389884090,3360,3360,3375,3350,103934
|
|
20241119,151800,46040285985,3360,3355,3365,3345,115629
|
|
20241119,151700,45652199825,3355,3325,3355,3320,81742
|
|
20241119,151600,45379219770,3325,3305,3325,3300,47240
|
|
20241119,151500,45222576315,3305,3300,3305,3295,49917
|
|
20241119,151400,45057805055,3300,3300,3305,3295,57176
|
|
20241119,151300,44869130360,3300,3295,3300,3295,16097
|
|
20241119,151200,44816076330,3295,3295,3310,3295,22144
|
|
20241119,151100,44742975260,3290,3305,3310,3290,37065
|
|
20241119,151000,44620679175,3305,3310,3310,3305,8640
|
|
20241119,150900,44592107455,3310,3310,3310,3305,16602
|
|
20241119,150800,44537199695,3305,3310,3310,3300,7782
|
|
20241119,150700,44511485045,3310,3310,3315,3300,17074
|
|
20241119,150600,44455037820,3310,3315,3315,3305,24154
|
|
20241119,150500,44375092695,3320,3325,3325,3310,10513
|
|
20241119,150400,44340256140,3320,3320,3325,3310,14440
|
|
20241119,150300,44292341400,3315,3320,3325,3315,22825
|
|
20241119,150200,44216550010,3315,3315,3325,3310,10217
|
|
20241119,150100,44182666755,3320,3330,3335,3315,14357
|
|
20241119,150000,44134924475,3330,3320,3335,3310,27942
|
|
20241119,145900,44042217970,3320,3315,3320,3310,8457
|
|
20241119,145800,44014190670,3320,3315,3320,3305,14739
|
|
20241119,145700,43965382165,3315,3290,3315,3290,14256
|
|
20241119,145600,43918244210,3295,3305,3305,3290,7616
|
|
20241119,145500,43893136735,3300,3285,3305,3285,15349
|
|
20241119,145400,43842625310,3285,3295,3295,3285,35140
|
|
20241119,145300,43727090955,3290,3305,3305,3290,16297
|
|
20241119,145200,43673394335,3305,3305,3310,3295,45198
|
|
20241119,145100,43524224425,3305,3305,3310,3300,4039
|
|
20241119,145000,43510875610,3305,3305,3310,3300,8086
|
|
20241119,144900,43484147995,3310,3305,3315,3305,12694
|
|
20241119,144800,43442145625,3305,3305,3310,3300,8412
|
|
20241119,144700,43414353710,3305,3305,3310,3300,10283
|
|
20241119,144600,43380371345,3305,3300,3305,3295,9405
|
|
20241119,144500,43349332550,3295,3300,3305,3295,12204
|
|
20241119,144400,43309060335,3305,3300,3305,3295,16386
|
|
20241119,144300,43254989080,3305,3300,3305,3295,17306
|
|
20241119,144200,43197901745,3300,3305,3310,3295,20356
|
|
20241119,144100,43130719545,3305,3315,3320,3305,9546
|
|
20241119,144000,43099151785,3310,3305,3320,3300,22796
|
|
20241119,143900,43023809110,3305,3325,3330,3305,23867
|
|
20241119,143800,42944678100,3325,3315,3325,3315,6413
|
|
20241119,143700,42923400215,3320,3315,3320,3310,12221
|
|
20241119,143600,42882889720,3320,3335,3340,3315,29103
|
|
20241119,143500,42786115060,3340,3330,3340,3325,4813
|
|
20241119,143400,42770065745,3335,3345,3345,3320,26584
|
|
20241119,143300,42681612110,3340,3355,3360,3330,23503
|
|
20241119,143200,42603077755,3345,3365,3375,3345,31213
|
|
20241119,143100,42498229710,3365,3370,3385,3360,60880
|
|
20241119,143000,42292738775,3370,3360,3370,3350,24272
|
|
20241119,142900,42211242780,3355,3360,3365,3350,55177
|
|
20241119,142800,42025916580,3360,3340,3365,3340,64500
|
|
20241119,142700,41809644455,3340,3375,3385,3310,142422
|
|
20241119,142600,41330663495,3370,3350,3380,3340,176994
|
|
20241119,142500,40735938695,3355,3290,3360,3290,135836
|
|
20241119,142400,40282370015,3290,3280,3290,3275,23011
|
|
20241119,142300,40206921425,3280,3275,3285,3275,21684
|
|
20241119,142200,40135841275,3275,3280,3280,3275,13214
|
|
20241119,142100,40092541950,3280,3280,3285,3280,14743
|
|
20241119,142000,40044184885,3280,3290,3290,3280,12530
|
|
20241119,141900,40003049040,3290,3290,3295,3285,16057
|
|
20241119,141800,39950249505,3290,3295,3295,3285,25345
|
|
20241119,141700,39866892325,3290,3305,3305,3290,46583
|
|
20241119,141600,39713276145,3305,3305,3310,3300,33596
|
|
20241119,141500,39602262865,3305,3310,3315,3305,42911
|
|
20241119,141400,39460249210,3310,3320,3320,3310,19941
|
|
20241119,141300,39394182230,3315,3320,3320,3315,7725
|
|
20241119,141200,39368558925,3320,3330,3330,3315,8321
|
|
20241119,141100,39340920795,3330,3330,3330,3325,3004
|
|
20241119,141000,39330929150,3330,3325,3330,3320,1275
|
|
20241119,140900,39326687250,3325,3330,3330,3320,5541
|
|
20241119,140800,39308270640,3330,3320,3330,3320,4519
|
|
20241119,140700,39293252210,3315,3320,3320,3315,8209
|
|
20241119,140600,39266036915,3315,3320,3325,3315,4937
|
|
20241119,140500,39249642120,3320,3320,3330,3315,9640
|
|
20241119,140400,39217620445,3315,3315,3320,3310,5930
|
|
20241119,140300,39197961155,3315,3320,3320,3315,8992
|
|
20241119,140200,39168145965,3320,3320,3320,3315,10082
|
|
20241119,140100,39134719650,3320,3315,3325,3315,3787
|
|
20241119,140000,39122151030,3315,3315,3320,3315,4140
|
|
20241119,135900,39108424395,3315,3325,3330,3310,33176
|
|
20241119,135800,38998409065,3330,3320,3330,3320,410
|
|
20241119,135700,38997044420,3330,3325,3335,3320,7284
|
|
20241119,135600,38972822600,3325,3325,3335,3320,9336
|
|
20241119,135500,38941773350,3325,3320,3325,3315,4735
|
|
20241119,135400,38926054540,3320,3315,3320,3315,7697
|
|
20241119,135300,38900531120,3320,3325,3325,3315,13472
|
|
20241119,135200,38855824565,3320,3320,3325,3320,9922
|
|
20241119,135100,38822883465,3320,3330,3330,3320,12907
|
|
20241119,135000,38779999030,3325,3335,3335,3325,19248
|
|
20241119,134900,38715954255,3335,3335,3335,3330,6429
|
|
20241119,134800,38694542035,3335,3330,3335,3325,4958
|
|
20241119,134700,38678028905,3330,3335,3335,3330,319
|
|
20241119,134600,38676965540,3330,3330,3330,3325,9917
|
|
20241119,134500,38643959095,3335,3335,3340,3330,14905
|
|
20241119,134400,38594306780,3335,3340,3345,3330,19130
|
|
20241119,134300,38530375655,3340,3335,3340,3330,16997
|
|
20241119,134200,38473717710,3335,3335,3340,3335,6448
|
|
20241119,134100,38452211445,3335,3335,3340,3335,3611
|
|
20241119,134000,38440161135,3335,3345,3345,3335,24904
|
|
20241119,133900,38357035120,3345,3340,3345,3340,7783
|
|
20241119,133800,38331027045,3345,3340,3345,3335,7690
|
|
20241119,133700,38305333965,3340,3335,3340,3335,4341
|
|
20241119,133600,38290840960,3340,3335,3340,3330,8747
|
|
20241119,133500,38261682020,3330,3325,3335,3325,8200
|
|
20241119,133400,38234361465,3330,3335,3335,3325,1242
|
|
20241119,133300,38230224690,3335,3330,3340,3325,7468
|
|
20241119,133200,38205367215,3330,3330,3335,3330,4787
|
|
20241119,133100,38189421925,3330,3330,3335,3325,6475
|
|
20241119,133000,38167837300,3330,3335,3340,3330,12012
|
|
20241119,132900,38127798820,3335,3335,3335,3330,2538
|
|
20241119,132800,38119338550,3335,3325,3335,3325,22688
|
|
20241119,132700,38043870435,3325,3335,3335,3325,6963
|
|
20241119,132600,38020679305,3335,3330,3335,3325,11579
|
|
20241119,132500,37982110740,3330,3330,3330,3325,2113
|
|
20241119,132400,37975083410,3330,3330,3335,3325,12658
|
|
20241119,132300,37932952025,3330,3340,3340,3330,4662
|
|
20241119,132200,37917401880,3340,3335,3345,3330,13366
|
|
20241119,132100,37872810290,3330,3345,3350,3330,25326
|
|
20241119,132000,37788298535,3340,3340,3350,3340,26115
|
|
20241119,131900,37700898460,3345,3335,3345,3330,41901
|
|
20241119,131800,37561071025,3335,3335,3370,3330,104791
|
|
20241119,131700,37210018755,3335,3320,3335,3320,20297
|
|
20241119,131600,37142489205,3325,3310,3325,3310,14643
|
|
20241119,131500,37093931230,3310,3310,3315,3305,8321
|
|
20241119,131400,37066387800,3310,3305,3310,3305,4324
|
|
20241119,131300,37052075670,3305,3310,3310,3305,8837
|
|
20241119,131200,37022834080,3310,3310,3310,3305,5234
|
|
20241119,131100,37005528835,3310,3300,3310,3300,2835
|
|
20241119,131000,36996164925,3300,3300,3305,3300,7949
|
|
20241119,130900,36969925055,3300,3305,3305,3300,2914
|
|
20241119,130800,36960307345,3305,3305,3310,3300,3301
|
|
20241119,130700,36949391155,3310,3300,3310,3300,17882
|
|
20241119,130600,36890305025,3300,3305,3305,3295,8965
|
|
20241119,130500,36860724045,3305,3300,3305,3295,8393
|
|
20241119,130400,36833035480,3300,3295,3300,3290,5165
|
|
20241119,130300,36816016730,3295,3300,3300,3290,4806
|
|
20241119,130200,36800172610,3300,3295,3300,3295,1525
|
|
20241119,130100,36795140170,3295,3295,3295,3290,4938
|
|
20241119,130000,36778871980,3295,3300,3305,3290,11719
|
|
20241119,125900,36740223270,3300,3300,3305,3295,8757
|
|
20241119,125800,36711325115,3300,3295,3305,3290,6922
|
|
20241119,125700,36688496055,3295,3300,3305,3290,9472
|
|
20241119,125600,36657293045,3300,3305,3305,3300,15588
|
|
20241119,125500,36605847500,3305,3305,3305,3300,10521
|
|
20241119,125400,36571089535,3305,3300,3305,3295,16813
|
|
20241119,125300,36515583590,3295,3290,3300,3290,10148
|
|
20241119,125200,36482154825,3290,3290,3295,3285,7351
|
|
20241119,125100,36457969720,3290,3290,3295,3285,10523
|
|
20241119,125000,36423351220,3290,3285,3290,3280,9160
|
|
20241119,124900,36393263550,3290,3290,3290,3285,2961
|
|
20241119,124800,36383524960,3290,3290,3295,3285,37617
|
|
20241119,124700,36259756480,3290,3290,3295,3290,4523
|
|
20241119,124600,36244860035,3295,3290,3295,3285,14606
|
|
20241119,124500,36196811045,3290,3295,3300,3290,38861
|
|
20241119,124400,36068721550,3290,3285,3300,3285,42618
|
|
20241119,124300,35928449105,3285,3280,3285,3275,5796
|
|
20241119,124200,35909434125,3280,3280,3280,3275,5847
|
|
20241119,124100,35890273065,3280,3270,3280,3270,10829
|
|
20241119,124000,35854812985,3265,3270,3275,3265,8622
|
|
20241119,123900,35826617185,3270,3270,3275,3265,5333
|
|
20241119,123800,35809181855,3270,3265,3270,3260,17433
|
|
20241119,123700,35752317780,3265,3265,3270,3260,6317
|
|
20241119,123600,35731688775,3265,3265,3270,3260,5552
|
|
20241119,123500,35713557860,3265,3260,3270,3260,7754
|
|
20241119,123400,35688264135,3260,3265,3265,3260,22074
|
|
20241119,123300,35616281890,3265,3265,3270,3260,8552
|
|
20241119,123200,35588368070,3265,3265,3270,3260,6192
|
|
20241119,123100,35568164435,3265,3265,3270,3265,35312
|
|
20241119,123000,35452778405,3265,3255,3270,3255,10367
|
|
20241119,122900,35418984375,3255,3255,3260,3250,22173
|
|
20241119,122800,35346857370,3255,3250,3260,3250,33314
|
|
20241119,122700,35238509075,3250,3250,3250,3240,15480
|
|
20241119,122600,35188258295,3250,3245,3250,3240,23872
|
|
20241119,122500,35110811090,3245,3245,3250,3240,35817
|
|
20241119,122400,34994680805,3245,3260,3260,3240,98100
|
|
20241119,122300,34676070980,3260,3260,3260,3255,12476
|
|
20241119,122200,34635449970,3260,3265,3265,3255,72987
|
|
20241119,122100,34397553440,3265,3260,3265,3260,32165
|
|
20241119,122000,34292645840,3265,3270,3270,3260,25735
|
|
20241119,121900,34208627575,3270,3270,3275,3265,12620
|
|
20241119,121800,34167402335,3270,3270,3275,3270,8456
|
|
20241119,121700,34139748210,3270,3275,3275,3270,4234
|
|
20241119,121600,34125886905,3275,3270,3275,3265,19293
|
|
20241119,121500,34062871115,3275,3280,3285,3270,15341
|
|
20241119,121400,34012614140,3275,3280,3285,3275,4135
|
|
20241119,121300,33999056935,3275,3270,3280,3260,10965
|
|
20241119,121200,33963248595,3265,3270,3270,3265,15237
|
|
20241119,121100,33913491655,3265,3265,3270,3265,40217
|
|
20241119,121000,33782161480,3270,3270,3275,3265,39434
|
|
20241119,120900,33653307150,3270,3275,3275,3270,23596
|
|
20241119,120800,33576144725,3275,3280,3280,3270,14664
|
|
20241119,120700,33528107180,3280,3275,3280,3275,4771
|
|
20241119,120600,33512464800,3280,3275,3280,3270,29264
|
|
20241119,120500,33416724720,3275,3285,3285,3270,27827
|
|
20241119,120400,33325502805,3285,3285,3290,3280,3105
|
|
20241119,120300,33315302455,3280,3290,3290,3280,7626
|
|
20241119,120200,33290268755,3290,3280,3290,3275,10031
|
|
20241119,120100,33257370835,3285,3280,3285,3280,3798
|
|
20241119,120000,33244899920,3285,3280,3285,3270,13695
|
|
20241119,115900,33200010155,3275,3280,3280,3270,9061
|
|
20241119,115800,33170332835,3280,3270,3280,3270,3664
|
|
20241119,115700,33158327250,3270,3280,3285,3270,26858
|
|
20241119,115600,33070339780,3280,3280,3285,3275,14654
|
|
20241119,115500,33022294210,3275,3275,3280,3270,12760
|
|
20241119,115400,32980521545,3275,3285,3285,3270,49317
|
|
20241119,115300,32818851940,3285,3285,3290,3280,21733
|
|
20241119,115200,32747471765,3285,3285,3290,3285,6997
|
|
20241119,115100,32724483025,3285,3285,3290,3285,4513
|
|
20241119,115000,32709652990,3285,3290,3295,3280,18550
|
|
20241119,114900,32648692795,3295,3290,3295,3290,11072
|
|
20241119,114800,32612256660,3285,3290,3290,3285,13879
|
|
20241119,114700,32566659335,3290,3290,3295,3285,12074
|
|
20241119,114600,32526962190,3295,3295,3295,3285,16443
|
|
20241119,114500,32472894105,3295,3310,3310,3285,43247
|
|
20241119,114400,32330516215,3305,3300,3310,3295,13284
|
|
20241119,114300,32286702795,3300,3300,3300,3295,7052
|
|
20241119,114200,32263449845,3295,3305,3310,3295,20628
|
|
20241119,114100,32195290815,3310,3305,3310,3300,5195
|
|
20241119,114000,32178132205,3305,3305,3305,3300,4803
|
|
20241119,113900,32162264365,3300,3305,3310,3300,21826
|
|
20241119,113800,32090204760,3305,3300,3305,3295,6618
|
|
20241119,113700,32068355035,3295,3295,3305,3295,5939
|
|
20241119,113600,32048772010,3300,3300,3305,3295,12428
|
|
20241119,113500,32007775255,3305,3300,3305,3300,11281
|
|
20241119,113400,31970535975,3305,3310,3310,3300,13217
|
|
20241119,113300,31926854565,3305,3305,3310,3300,21161
|
|
20241119,113200,31856896830,3305,3300,3310,3300,10289
|
|
20241119,113100,31822935335,3300,3295,3300,3290,22071
|
|
20241119,113000,31750192670,3295,3305,3305,3295,13979
|
|
20241119,112900,31704082750,3300,3315,3315,3295,111873
|
|
20241119,112800,31334427620,3315,3315,3320,3310,7461
|
|
20241119,112700,31309695565,3315,3320,3320,3315,23627
|
|
20241119,112600,31231365650,3315,3330,3330,3315,26940
|
|
20241119,112500,31141909970,3330,3325,3335,3325,7350
|
|
20241119,112400,31117441645,3325,3325,3335,3325,6535
|
|
20241119,112300,31095696505,3325,3320,3330,3320,10829
|
|
20241119,112200,31059708195,3325,3325,3330,3320,12966
|
|
20241119,112100,31016621935,3330,3335,3340,3325,31793
|
|
20241119,112000,30910747135,3335,3340,3345,3335,8690
|
|
20241119,111900,30881723705,3345,3345,3350,3340,2886
|
|
20241119,111800,30872068045,3345,3345,3345,3340,5300
|
|
20241119,111700,30854347365,3345,3350,3355,3340,17700
|
|
20241119,111600,30795152305,3350,3360,3360,3350,29334
|
|
20241119,111500,30696773200,3360,3355,3360,3355,13228
|
|
20241119,111400,30652368085,3355,3360,3360,3350,6901
|
|
20241119,111300,30629220385,3360,3350,3360,3350,4935
|
|
20241119,111200,30612664040,3350,3360,3360,3350,3884
|
|
20241119,111100,30599635150,3360,3360,3360,3340,17097
|
|
20241119,111000,30542327805,3360,3350,3365,3350,6578
|
|
20241119,110900,30520238595,3350,3345,3350,3340,9862
|
|
20241119,110800,30487243180,3345,3355,3360,3340,52100
|
|
20241119,110700,30312850980,3365,3375,3375,3355,39876
|
|
20241119,110600,30178774395,3380,3385,3390,3370,20885
|
|
20241119,110500,30108172280,3385,3375,3390,3365,31533
|
|
20241119,110400,30001503500,3370,3375,3380,3365,24418
|
|
20241119,110300,29919215435,3375,3365,3380,3365,4716
|
|
20241119,110200,29903311120,3370,3380,3380,3365,31144
|
|
20241119,110100,29798263235,3380,3370,3385,3370,20995
|
|
20241119,110000,29727341265,3370,3365,3375,3365,7526
|
|
20241119,105900,29701993595,3365,3360,3370,3360,7775
|
|
20241119,105800,29675831015,3365,3365,3370,3360,11052
|
|
20241119,105700,29638627225,3365,3355,3365,3355,6190
|
|
20241119,105600,29617833180,3355,3355,3355,3350,9404
|
|
20241119,105500,29586294115,3355,3350,3355,3350,5355
|
|
20241119,105400,29568339250,3350,3355,3360,3345,19610
|
|
20241119,105300,29502597080,3360,3350,3360,3345,12471
|
|
20241119,105200,29460778120,3345,3330,3350,3330,3249
|
|
20241119,105100,29449916410,3345,3350,3350,3330,70596
|
|
20241119,105000,29214449595,3350,3345,3350,3340,8337
|
|
20241119,104900,29186571855,3345,3350,3355,3340,39550
|
|
20241119,104800,29054197425,3355,3360,3360,3350,13763
|
|
20241119,104700,29008018710,3360,3355,3365,3355,13535
|
|
20241119,104600,28962532735,3360,3365,3370,3355,32036
|
|
20241119,104500,28854761360,3365,3385,3390,3360,98479
|
|
20241119,104400,28521997995,3390,3380,3390,3375,34245
|
|
20241119,104300,28406110410,3380,3350,3390,3345,78190
|
|
20241119,104200,28142997500,3355,3365,3365,3340,33365
|
|
20241119,104100,28031125485,3365,3365,3370,3355,20249
|
|
20241119,104000,27963028375,3365,3355,3365,3350,10970
|
|
20241119,103900,27926181270,3355,3360,3360,3350,11772
|
|
20241119,103800,27886689755,3355,3350,3360,3350,17457
|
|
20241119,103700,27828122835,3355,3370,3375,3350,44864
|
|
20241119,103600,27677305730,3370,3360,3375,3355,61983
|
|
20241119,103500,27468787930,3360,3355,3360,3350,28473
|
|
20241119,103400,27373257795,3355,3350,3355,3345,32035
|
|
20241119,103300,27265840285,3350,3335,3360,3330,94962
|
|
20241119,103200,26948046655,3330,3345,3345,3325,36358
|
|
20241119,103100,26826793655,3340,3330,3345,3330,31392
|
|
20241119,103000,26721963230,3330,3335,3340,3325,24242
|
|
20241119,102900,26641176585,3335,3335,3335,3330,25035
|
|
20241119,102800,26557742115,3335,3310,3335,3310,43325
|
|
20241119,102700,26413670995,3310,3315,3315,3310,13061
|
|
20241119,102600,26370399165,3315,3315,3315,3310,3629
|
|
20241119,102500,26358381530,3315,3300,3315,3300,32562
|
|
20241119,102400,26250635230,3300,3295,3300,3285,23590
|
|
20241119,102300,26172991705,3300,3305,3310,3295,31793
|
|
20241119,102200,26068076530,3305,3310,3315,3300,31974
|
|
20241119,102100,25962373590,3310,3325,3325,3305,9323
|
|
20241119,102000,25931520645,3310,3325,3330,3310,36305
|
|
20241119,101900,25810902325,3325,3325,3330,3320,9392
|
|
20241119,101800,25779674195,3320,3335,3340,3320,50867
|
|
20241119,101700,25610349430,3330,3320,3330,3315,68504
|
|
20241119,101600,25382671650,3320,3300,3330,3295,108972
|
|
20241119,101500,25020979620,3300,3300,3325,3295,96031
|
|
20241119,101400,24702656150,3300,3290,3305,3285,27684
|
|
20241119,101300,24611448480,3290,3290,3300,3285,20578
|
|
20241119,101200,24543751740,3290,3285,3295,3275,51774
|
|
20241119,101100,24373853655,3280,3295,3305,3280,85844
|
|
20241119,101000,24091433465,3295,3280,3300,3280,54930
|
|
20241119,100900,23910751235,3280,3275,3280,3265,37607
|
|
20241119,100800,23787673775,3270,3260,3275,3260,39631
|
|
20241119,100700,23658077610,3260,3265,3280,3260,85276
|
|
20241119,100600,23379460610,3265,3270,3280,3265,107363
|
|
20241119,100500,23028211745,3270,3280,3285,3270,83692
|
|
20241119,100400,22754108645,3280,3275,3300,3270,138024
|
|
20241119,100300,22301635345,3280,3300,3305,3275,172125
|
|
20241119,100200,21734362010,3305,3305,3310,3300,30447
|
|
20241119,100100,21633721910,3305,3305,3310,3300,42143
|
|
20241119,100000,21494414630,3305,3305,3315,3300,85903
|
|
20241119,095900,21210460135,3305,3315,3320,3305,142060
|
|
20241119,095800,20740150190,3320,3325,3325,3315,59658
|
|
20241119,095700,20542047130,3325,3330,3335,3325,17162
|
|
20241119,095600,20484908040,3330,3340,3340,3330,24569
|
|
20241119,095500,20402939715,3340,3335,3345,3335,12832
|
|
20241119,095400,20360098150,3335,3325,3340,3325,19309
|
|
20241119,095300,20295766700,3325,3330,3330,3315,73371
|
|
20241119,095200,20052035915,3320,3335,3345,3320,112604
|
|
20241119,095100,19677126795,3335,3335,3345,3330,17510
|
|
20241119,095000,19618717840,3335,3335,3340,3335,21078
|
|
20241119,094900,19548410135,3335,3350,3350,3335,30892
|
|
20241119,094800,19445210880,3355,3360,3360,3350,25918
|
|
20241119,094700,19358247375,3355,3350,3355,3330,60469
|
|
20241119,094600,19156182920,3350,3360,3365,3340,37030
|
|
20241119,094500,19032121580,3360,3335,3360,3335,44042
|
|
20241119,094400,18884960610,3340,3340,3345,3335,23187
|
|
20241119,094300,18807585420,3340,3345,3345,3335,42691
|
|
20241119,094200,18664984725,3345,3340,3350,3330,44989
|
|
20241119,094100,18514740030,3335,3330,3345,3320,60023
|
|
20241119,094000,18314884700,3335,3335,3340,3330,25368
|
|
20241119,093900,18230283535,3330,3315,3340,3310,89934
|
|
20241119,093800,17931042735,3315,3355,3360,3310,167800
|
|
20241119,093700,17372124210,3360,3365,3365,3350,131435
|
|
20241119,093600,16931088430,3365,3350,3365,3345,58401
|
|
20241119,093500,16735128200,3350,3330,3360,3330,107252
|
|
20241119,093400,16376107230,3340,3330,3345,3330,124160
|
|
20241119,093300,15961917815,3330,3380,3385,3320,288562
|
|
20241119,093200,14996142595,3380,3395,3395,3375,143947
|
|
20241119,093100,14509332790,3390,3430,3435,3385,288133
|
|
20241119,093000,13527706360,3430,3460,3465,3430,108415
|
|
20241119,092900,13154745400,3460,3465,3495,3445,125739
|
|
20241119,092800,12719929880,3470,3530,3535,3465,122563
|
|
20241119,092700,12292047010,3535,3515,3555,3510,238826
|
|
20241119,092600,11446939170,3515,3455,3520,3455,149534
|
|
20241119,092500,10923686245,3470,3475,3475,3455,47067
|
|
20241119,092400,10760692820,3475,3460,3480,3440,275799
|
|
20241119,092300,9809870505,3455,3450,3455,3430,162600
|
|
20241119,092200,9250254360,3450,3480,3485,3450,99247
|
|
20241119,092100,8906235560,3480,3470,3480,3470,24605
|
|
20241119,092000,8820781245,3470,3470,3475,3465,31483
|
|
20241119,091900,8711598710,3470,3465,3480,3460,52384
|
|
20241119,091800,8529955890,3465,3450,3465,3445,62718
|
|
20241119,091700,8313214250,3445,3470,3470,3445,56924
|
|
20241119,091600,8116421420,3465,3490,3495,3465,55032
|
|
20241119,091500,7924990255,3490,3495,3500,3485,31775
|
|
20241119,091400,7814063105,3495,3505,3505,3490,48245
|
|
20241119,091300,7645234350,3505,3495,3510,3490,64054
|
|
20241119,091200,7421013480,3495,3490,3500,3470,59518
|
|
20241119,091100,7213386085,3490,3455,3495,3445,68652
|
|
20241119,091000,6974745480,3445,3450,3460,3435,107404
|
|
20241119,090900,6604409385,3450,3475,3480,3450,191556
|
|
20241119,090800,5940838605,3475,3460,3490,3460,170290
|
|
20241119,090700,5349177190,3460,3510,3515,3460,352925
|
|
20241119,090600,4119747715,3510,3535,3535,3510,109335
|
|
20241119,090500,3734755250,3520,3550,3550,3505,217435
|
|
20241119,090400,2969149715,3550,3555,3570,3540,150094
|
|
20241119,090300,2436218405,3560,3550,3580,3545,94129
|
|
20241119,090200,2101041260,3550,3560,3570,3545,103582
|
|
20241119,090100,1732386530,3550,3555,3570,3520,193023
|
|
20241119,090000,1048956135,3550,3580,3580,3535,293115
|