722 lines
37 KiB
CSV
722 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,205900,31814390030,3535,3535,3535,3535,85878
|
|
20241126,205800,31814390030,3535,3535,3535,3535,0
|
|
20241126,205700,31814390030,3535,3535,3535,3535,0
|
|
20241126,205600,31814390030,3535,3535,3535,3535,0
|
|
20241126,205500,31814390030,3535,3535,3535,3535,0
|
|
20241126,205400,31814390030,3535,3535,3535,3535,0
|
|
20241126,205300,31814390030,3535,3535,3535,3535,0
|
|
20241126,205200,31814390030,3535,3535,3535,3535,0
|
|
20241126,205100,31814390030,3535,3535,3535,3535,0
|
|
20241126,205000,31814390030,3535,3535,3535,3535,0
|
|
20241126,204900,31814390030,3535,3535,3535,3535,0
|
|
20241126,204800,31814390030,3535,3535,3535,3535,0
|
|
20241126,204700,31814390030,3535,3535,3535,3535,0
|
|
20241126,204600,31814390030,3535,3535,3535,3535,0
|
|
20241126,204500,31814390030,3535,3535,3535,3535,0
|
|
20241126,204400,31814390030,3535,3535,3535,3535,0
|
|
20241126,204300,31814390030,3535,3535,3535,3535,0
|
|
20241126,204200,31814390030,3535,3535,3535,3535,0
|
|
20241126,204100,31814390030,3535,3535,3535,3535,0
|
|
20241126,204000,31814390030,3535,3535,3535,3535,0
|
|
20241126,203900,31814390030,3535,3535,3535,3535,0
|
|
20241126,203800,31814390030,3535,3535,3535,3535,0
|
|
20241126,203700,31814390030,3535,3535,3535,3535,0
|
|
20241126,203600,31814390030,3535,3535,3535,3535,0
|
|
20241126,203500,31814390030,3535,3535,3535,3535,0
|
|
20241126,203400,31814390030,3535,3535,3535,3535,0
|
|
20241126,203300,31814390030,3535,3535,3535,3535,0
|
|
20241126,203200,31814390030,3535,3535,3535,3535,0
|
|
20241126,203100,31814390030,3535,3535,3535,3535,0
|
|
20241126,203000,31814390030,3535,3535,3535,3535,0
|
|
20241126,202900,31814390030,3535,3535,3535,3535,85878
|
|
20241126,202800,31814390030,3535,3535,3535,3535,0
|
|
20241126,202700,31814390030,3535,3535,3535,3535,0
|
|
20241126,202600,31814390030,3535,3535,3535,3535,0
|
|
20241126,202500,31814390030,3535,3535,3535,3535,0
|
|
20241126,202400,31814390030,3535,3535,3535,3535,0
|
|
20241126,202300,31814390030,3535,3535,3535,3535,0
|
|
20241126,202200,31814390030,3535,3535,3535,3535,0
|
|
20241126,202100,31814390030,3535,3535,3535,3535,0
|
|
20241126,202000,31814390030,3535,3535,3535,3535,0
|
|
20241126,201900,31814390030,3535,3535,3535,3535,0
|
|
20241126,201800,31814390030,3535,3535,3535,3535,0
|
|
20241126,201700,31814390030,3535,3535,3535,3535,0
|
|
20241126,201600,31814390030,3535,3535,3535,3535,0
|
|
20241126,201500,31814390030,3535,3535,3535,3535,0
|
|
20241126,201400,31814390030,3535,3535,3535,3535,0
|
|
20241126,201300,31814390030,3535,3535,3535,3535,0
|
|
20241126,201200,31814390030,3535,3535,3535,3535,0
|
|
20241126,201100,31814390030,3535,3535,3535,3535,0
|
|
20241126,201000,31814390030,3535,3535,3535,3535,0
|
|
20241126,200900,31814390030,3535,3535,3535,3535,0
|
|
20241126,200800,31814390030,3535,3535,3535,3535,0
|
|
20241126,200700,31814390030,3535,3535,3535,3535,0
|
|
20241126,200600,31814390030,3535,3535,3535,3535,0
|
|
20241126,200500,31814390030,3535,3535,3535,3535,0
|
|
20241126,200400,31814390030,3535,3535,3535,3535,0
|
|
20241126,200300,31814390030,3535,3535,3535,3535,0
|
|
20241126,200200,31814390030,3535,3535,3535,3535,0
|
|
20241126,200100,31814390030,3535,3535,3535,3535,0
|
|
20241126,200000,31814390030,3535,3535,3535,3535,0
|
|
20241126,195900,31814390030,3535,3535,3535,3535,85878
|
|
20241126,195800,31814390030,3535,3535,3535,3535,0
|
|
20241126,195700,31814390030,3535,3535,3535,3535,0
|
|
20241126,195600,31814390030,3535,3535,3535,3535,0
|
|
20241126,195500,31814390030,3535,3535,3535,3535,0
|
|
20241126,195400,31814390030,3535,3535,3535,3535,0
|
|
20241126,195300,31814390030,3535,3535,3535,3535,0
|
|
20241126,195200,31814390030,3535,3535,3535,3535,0
|
|
20241126,195100,31814390030,3535,3535,3535,3535,0
|
|
20241126,195000,31814390030,3535,3535,3535,3535,0
|
|
20241126,194900,31814390030,3535,3535,3535,3535,0
|
|
20241126,194800,31814390030,3535,3535,3535,3535,0
|
|
20241126,194700,31814390030,3535,3535,3535,3535,0
|
|
20241126,194600,31814390030,3535,3535,3535,3535,0
|
|
20241126,194500,31814390030,3535,3535,3535,3535,0
|
|
20241126,194400,31814390030,3535,3535,3535,3535,0
|
|
20241126,194300,31814390030,3535,3535,3535,3535,0
|
|
20241126,194200,31814390030,3535,3535,3535,3535,0
|
|
20241126,194100,31814390030,3535,3535,3535,3535,0
|
|
20241126,194000,31814390030,3535,3535,3535,3535,0
|
|
20241126,193900,31814390030,3535,3535,3535,3535,0
|
|
20241126,193800,31814390030,3535,3535,3535,3535,0
|
|
20241126,193700,31814390030,3535,3535,3535,3535,0
|
|
20241126,193600,31814390030,3535,3535,3535,3535,0
|
|
20241126,193500,31814390030,3535,3535,3535,3535,0
|
|
20241126,193400,31814390030,3535,3535,3535,3535,0
|
|
20241126,193300,31814390030,3535,3535,3535,3535,0
|
|
20241126,193200,31814390030,3535,3535,3535,3535,0
|
|
20241126,193100,31814390030,3535,3535,3535,3535,0
|
|
20241126,193000,31814390030,3535,3535,3535,3535,0
|
|
20241126,192900,31814390030,3535,3535,3535,3535,85878
|
|
20241126,192800,31814390030,3535,3535,3535,3535,0
|
|
20241126,192700,31814390030,3535,3535,3535,3535,0
|
|
20241126,192600,31814390030,3535,3535,3535,3535,0
|
|
20241126,192500,31814390030,3535,3535,3535,3535,0
|
|
20241126,192400,31814390030,3535,3535,3535,3535,0
|
|
20241126,192300,31814390030,3535,3535,3535,3535,0
|
|
20241126,192200,31814390030,3535,3535,3535,3535,0
|
|
20241126,192100,31814390030,3535,3535,3535,3535,0
|
|
20241126,192000,31814390030,3535,3535,3535,3535,0
|
|
20241126,191900,31814390030,3535,3535,3535,3535,0
|
|
20241126,191800,31814390030,3535,3535,3535,3535,0
|
|
20241126,191700,31814390030,3535,3535,3535,3535,0
|
|
20241126,191600,31814390030,3535,3535,3535,3535,0
|
|
20241126,191500,31814390030,3535,3535,3535,3535,0
|
|
20241126,191400,31814390030,3535,3535,3535,3535,0
|
|
20241126,191300,31814390030,3535,3535,3535,3535,0
|
|
20241126,191200,31814390030,3535,3535,3535,3535,0
|
|
20241126,191100,31814390030,3535,3535,3535,3535,0
|
|
20241126,191000,31814390030,3535,3535,3535,3535,0
|
|
20241126,190900,31814390030,3535,3535,3535,3535,0
|
|
20241126,190800,31814390030,3535,3535,3535,3535,0
|
|
20241126,190700,31814390030,3535,3535,3535,3535,0
|
|
20241126,190600,31814390030,3535,3535,3535,3535,0
|
|
20241126,190500,31814390030,3535,3535,3535,3535,0
|
|
20241126,190400,31814390030,3535,3535,3535,3535,0
|
|
20241126,190300,31814390030,3535,3535,3535,3535,0
|
|
20241126,190200,31814390030,3535,3535,3535,3535,0
|
|
20241126,190100,31814390030,3535,3535,3535,3535,0
|
|
20241126,190000,31814390030,3535,3535,3535,3535,0
|
|
20241126,185900,31814390030,3535,3535,3535,3535,85878
|
|
20241126,185800,31814390030,3535,3535,3535,3535,0
|
|
20241126,185700,31814390030,3535,3535,3535,3535,0
|
|
20241126,185600,31814390030,3535,3535,3535,3535,0
|
|
20241126,185500,31814390030,3535,3535,3535,3535,0
|
|
20241126,185400,31814390030,3535,3535,3535,3535,0
|
|
20241126,185300,31814390030,3535,3535,3535,3535,0
|
|
20241126,185200,31814390030,3535,3535,3535,3535,0
|
|
20241126,185100,31814390030,3535,3535,3535,3535,0
|
|
20241126,185000,31814390030,3535,3535,3535,3535,0
|
|
20241126,184900,31814390030,3535,3535,3535,3535,0
|
|
20241126,184800,31814390030,3535,3535,3535,3535,0
|
|
20241126,184700,31814390030,3535,3535,3535,3535,0
|
|
20241126,184600,31814390030,3535,3535,3535,3535,0
|
|
20241126,184500,31814390030,3535,3535,3535,3535,0
|
|
20241126,184400,31814390030,3535,3535,3535,3535,0
|
|
20241126,184300,31814390030,3535,3535,3535,3535,0
|
|
20241126,184200,31814390030,3535,3535,3535,3535,0
|
|
20241126,184100,31814390030,3535,3535,3535,3535,0
|
|
20241126,184000,31814390030,3535,3535,3535,3535,0
|
|
20241126,183900,31814390030,3535,3535,3535,3535,0
|
|
20241126,183800,31814390030,3535,3535,3535,3535,0
|
|
20241126,183700,31814390030,3535,3535,3535,3535,0
|
|
20241126,183600,31814390030,3535,3535,3535,3535,0
|
|
20241126,183500,31814390030,3535,3535,3535,3535,0
|
|
20241126,183400,31814390030,3535,3535,3535,3535,0
|
|
20241126,183300,31814390030,3535,3535,3535,3535,0
|
|
20241126,183200,31814390030,3535,3535,3535,3535,0
|
|
20241126,183100,31814390030,3535,3535,3535,3535,0
|
|
20241126,183000,31814390030,3535,3535,3535,3535,0
|
|
20241126,182900,31814390030,3535,3535,3535,3535,85878
|
|
20241126,182800,31814390030,3535,3535,3535,3535,0
|
|
20241126,182700,31814390030,3535,3535,3535,3535,0
|
|
20241126,182600,31814390030,3535,3535,3535,3535,0
|
|
20241126,182500,31814390030,3535,3535,3535,3535,0
|
|
20241126,182400,31814390030,3535,3535,3535,3535,0
|
|
20241126,182300,31814390030,3535,3535,3535,3535,0
|
|
20241126,182200,31814390030,3535,3535,3535,3535,0
|
|
20241126,182100,31814390030,3535,3535,3535,3535,0
|
|
20241126,182000,31814390030,3535,3535,3535,3535,0
|
|
20241126,181900,31814390030,3535,3535,3535,3535,0
|
|
20241126,181800,31814390030,3535,3535,3535,3535,0
|
|
20241126,181700,31814390030,3535,3535,3535,3535,0
|
|
20241126,181600,31814390030,3535,3535,3535,3535,0
|
|
20241126,181500,31814390030,3535,3535,3535,3535,0
|
|
20241126,181400,31814390030,3535,3535,3535,3535,0
|
|
20241126,181300,31814390030,3535,3535,3535,3535,0
|
|
20241126,181200,31814390030,3535,3535,3535,3535,0
|
|
20241126,181100,31814390030,3535,3535,3535,3535,0
|
|
20241126,181000,31814390030,3535,3535,3535,3535,0
|
|
20241126,180900,31814390030,3535,3535,3535,3535,0
|
|
20241126,180800,31814390030,3535,3535,3535,3535,0
|
|
20241126,180700,31814390030,3535,3535,3535,3535,0
|
|
20241126,180600,31814390030,3535,3535,3535,3535,0
|
|
20241126,180500,31814390030,3535,3535,3535,3535,0
|
|
20241126,180400,31814390030,3535,3535,3535,3535,0
|
|
20241126,180300,31814390030,3535,3535,3535,3535,0
|
|
20241126,180200,31814390030,3535,3535,3535,3535,0
|
|
20241126,180100,31814390030,3535,3535,3535,3535,0
|
|
20241126,180000,31814390030,3535,3535,3535,3535,0
|
|
20241126,175900,31814390030,3535,3535,3535,3535,85878
|
|
20241126,175800,31814390030,3535,3535,3535,3535,0
|
|
20241126,175700,31814390030,3535,3535,3535,3535,0
|
|
20241126,175600,31814390030,3535,3535,3535,3535,0
|
|
20241126,175500,31814390030,3535,3535,3535,3535,0
|
|
20241126,175400,31814390030,3535,3535,3535,3535,0
|
|
20241126,175300,31814390030,3535,3535,3535,3535,0
|
|
20241126,175200,31814390030,3535,3535,3535,3535,0
|
|
20241126,175100,31814390030,3535,3535,3535,3535,0
|
|
20241126,175000,31814390030,3535,3535,3535,3535,0
|
|
20241126,174900,31814390030,3535,3535,3535,3535,0
|
|
20241126,174800,31814390030,3535,3535,3535,3535,0
|
|
20241126,174700,31814390030,3535,3535,3535,3535,0
|
|
20241126,174600,31814390030,3535,3535,3535,3535,0
|
|
20241126,174500,31814390030,3535,3535,3535,3535,0
|
|
20241126,174400,31814390030,3535,3535,3535,3535,0
|
|
20241126,174300,31814390030,3535,3535,3535,3535,0
|
|
20241126,174200,31814390030,3535,3535,3535,3535,0
|
|
20241126,174100,31814390030,3535,3535,3535,3535,0
|
|
20241126,174000,31814390030,3535,3535,3535,3535,0
|
|
20241126,173900,31814390030,3535,3535,3535,3535,0
|
|
20241126,173800,31814390030,3535,3535,3535,3535,0
|
|
20241126,173700,31814390030,3535,3535,3535,3535,0
|
|
20241126,173600,31814390030,3535,3535,3535,3535,0
|
|
20241126,173500,31814390030,3535,3535,3535,3535,0
|
|
20241126,173400,31814390030,3535,3535,3535,3535,0
|
|
20241126,173300,31814390030,3535,3535,3535,3535,0
|
|
20241126,173200,31814390030,3535,3535,3535,3535,0
|
|
20241126,173100,31814390030,3535,3535,3535,3535,0
|
|
20241126,173000,31814390030,3535,3535,3535,3535,0
|
|
20241126,172900,31814390030,3535,3535,3535,3535,85878
|
|
20241126,172800,31814390030,3535,3535,3535,3535,0
|
|
20241126,172700,31814390030,3535,3535,3535,3535,0
|
|
20241126,172600,31814390030,3535,3535,3535,3535,0
|
|
20241126,172500,31814390030,3535,3535,3535,3535,0
|
|
20241126,172400,31814390030,3535,3535,3535,3535,0
|
|
20241126,172300,31814390030,3535,3535,3535,3535,0
|
|
20241126,172200,31814390030,3535,3535,3535,3535,0
|
|
20241126,172100,31814390030,3535,3535,3535,3535,0
|
|
20241126,172000,31814390030,3535,3535,3535,3535,0
|
|
20241126,171900,31814390030,3535,3535,3535,3535,0
|
|
20241126,171800,31814390030,3535,3535,3535,3535,0
|
|
20241126,171700,31814390030,3535,3535,3535,3535,0
|
|
20241126,171600,31814390030,3535,3535,3535,3535,0
|
|
20241126,171500,31814390030,3535,3535,3535,3535,0
|
|
20241126,171400,31814390030,3535,3535,3535,3535,0
|
|
20241126,171300,31814390030,3535,3535,3535,3535,0
|
|
20241126,171200,31814390030,3535,3535,3535,3535,0
|
|
20241126,171100,31814390030,3535,3535,3535,3535,0
|
|
20241126,171000,31814390030,3535,3535,3535,3535,0
|
|
20241126,170900,31814390030,3535,3535,3535,3535,0
|
|
20241126,170800,31814390030,3535,3535,3535,3535,0
|
|
20241126,170700,31814390030,3535,3535,3535,3535,0
|
|
20241126,170600,31814390030,3535,3535,3535,3535,0
|
|
20241126,170500,31814390030,3535,3535,3535,3535,0
|
|
20241126,170400,31814390030,3535,3535,3535,3535,0
|
|
20241126,170300,31814390030,3535,3535,3535,3535,0
|
|
20241126,170200,31814390030,3535,3535,3535,3535,0
|
|
20241126,170100,31814390030,3535,3535,3535,3535,0
|
|
20241126,170000,31814390030,3535,3535,3535,3535,0
|
|
20241126,165900,31814390030,3535,3535,3535,3535,85878
|
|
20241126,165800,31814390030,3535,3535,3535,3535,0
|
|
20241126,165700,31814390030,3535,3535,3535,3535,0
|
|
20241126,165600,31814390030,3535,3535,3535,3535,0
|
|
20241126,165500,31814390030,3535,3535,3535,3535,0
|
|
20241126,165400,31814390030,3535,3535,3535,3535,0
|
|
20241126,165300,31814390030,3535,3535,3535,3535,0
|
|
20241126,165200,31814390030,3535,3535,3535,3535,0
|
|
20241126,165100,31814390030,3535,3535,3535,3535,0
|
|
20241126,165000,31814390030,3535,3535,3535,3535,0
|
|
20241126,164900,31814390030,3535,3535,3535,3535,0
|
|
20241126,164800,31814390030,3535,3535,3535,3535,0
|
|
20241126,164700,31814390030,3535,3535,3535,3535,0
|
|
20241126,164600,31814390030,3535,3535,3535,3535,0
|
|
20241126,164500,31814390030,3535,3535,3535,3535,0
|
|
20241126,164400,31814390030,3535,3535,3535,3535,0
|
|
20241126,164300,31814390030,3535,3535,3535,3535,0
|
|
20241126,164200,31814390030,3535,3535,3535,3535,0
|
|
20241126,164100,31814390030,3535,3535,3535,3535,0
|
|
20241126,164000,31814390030,3535,3535,3535,3535,0
|
|
20241126,163900,31814390030,3535,3535,3535,3535,0
|
|
20241126,163800,31814390030,3535,3535,3535,3535,0
|
|
20241126,163700,31814390030,3535,3535,3535,3535,0
|
|
20241126,163600,31814390030,3535,3535,3535,3535,0
|
|
20241126,163500,31814390030,3535,3535,3535,3535,0
|
|
20241126,163400,31814390030,3535,3535,3535,3535,0
|
|
20241126,163300,31814390030,3535,3535,3535,3535,0
|
|
20241126,163200,31814390030,3535,3535,3535,3535,0
|
|
20241126,163100,31814390030,3535,3535,3535,3535,0
|
|
20241126,163000,31814390030,3535,3535,3535,3535,0
|
|
20241126,162900,31814390030,3535,3535,3535,3535,85878
|
|
20241126,162800,31814390030,3535,3535,3535,3535,0
|
|
20241126,162700,31814390030,3535,3535,3535,3535,0
|
|
20241126,162600,31814390030,3535,3535,3535,3535,0
|
|
20241126,162500,31814390030,3535,3535,3535,3535,0
|
|
20241126,162400,31814390030,3535,3535,3535,3535,0
|
|
20241126,162300,31814390030,3535,3535,3535,3535,0
|
|
20241126,162200,31814390030,3535,3535,3535,3535,0
|
|
20241126,162100,31814390030,3535,3535,3535,3535,0
|
|
20241126,162000,31814390030,3535,3535,3535,3535,0
|
|
20241126,161900,31814390030,3535,3535,3535,3535,0
|
|
20241126,161800,31814390030,3535,3535,3535,3535,0
|
|
20241126,161700,31814390030,3535,3535,3535,3535,0
|
|
20241126,161600,31814390030,3535,3535,3535,3535,0
|
|
20241126,161500,31814390030,3535,3535,3535,3535,0
|
|
20241126,161400,31814390030,3535,3535,3535,3535,0
|
|
20241126,161300,31814390030,3535,3535,3535,3535,0
|
|
20241126,161200,31814390030,3535,3535,3535,3535,0
|
|
20241126,161100,31814390030,3535,3535,3535,3535,0
|
|
20241126,161000,31814390030,3535,3535,3535,3535,0
|
|
20241126,160900,31814390030,3535,3535,3535,3535,0
|
|
20241126,160800,31814390030,3535,3535,3535,3535,0
|
|
20241126,160700,31814390030,3535,3535,3535,3535,0
|
|
20241126,160600,31814390030,3535,3535,3535,3535,0
|
|
20241126,160500,31814390030,3535,3535,3535,3535,0
|
|
20241126,160400,31814390030,3535,3535,3535,3535,0
|
|
20241126,160300,31814390030,3535,3535,3535,3535,0
|
|
20241126,160200,31814390030,3535,3535,3535,3535,0
|
|
20241126,160100,31814390030,3535,3535,3535,3535,0
|
|
20241126,160000,31814390030,3535,3535,3535,3535,0
|
|
20241126,155900,31814390030,3535,3535,3535,3535,85878
|
|
20241126,155800,31814390030,3535,3535,3535,3535,0
|
|
20241126,155700,31814390030,3535,3535,3535,3535,0
|
|
20241126,155600,31814390030,3535,3535,3535,3535,0
|
|
20241126,155500,31814390030,3535,3535,3535,3535,0
|
|
20241126,155400,31814390030,3535,3535,3535,3535,0
|
|
20241126,155300,31814390030,3535,3535,3535,3535,0
|
|
20241126,155200,31814390030,3535,3535,3535,3535,0
|
|
20241126,155100,31814390030,3535,3535,3535,3535,0
|
|
20241126,155000,31814390030,3535,3535,3535,3535,0
|
|
20241126,154900,31814390030,3535,3535,3535,3535,0
|
|
20241126,154800,31814390030,3535,3535,3535,3535,0
|
|
20241126,154700,31814390030,3535,3535,3535,3535,0
|
|
20241126,154600,31814390030,3535,3535,3535,3535,0
|
|
20241126,154500,31814390030,3535,3535,3535,3535,0
|
|
20241126,154400,31814390030,3535,3535,3535,3535,0
|
|
20241126,154300,31814390030,3535,3535,3535,3535,0
|
|
20241126,154200,31814390030,3535,3535,3535,3535,0
|
|
20241126,154100,31814390030,3535,3535,3535,3535,0
|
|
20241126,154000,31814390030,3535,3535,3535,3535,0
|
|
20241126,153900,31814390030,3535,3535,3535,3535,0
|
|
20241126,153800,31814390030,3535,3535,3535,3535,0
|
|
20241126,153700,31814390030,3535,3535,3535,3535,0
|
|
20241126,153600,31814390030,3535,3535,3535,3535,0
|
|
20241126,153500,31814390030,3535,3535,3535,3535,0
|
|
20241126,153400,31814390030,3535,3535,3535,3535,0
|
|
20241126,153300,31814390030,3535,3535,3535,3535,0
|
|
20241126,153200,31814390030,3535,3535,3535,3535,0
|
|
20241126,153100,31814390030,3535,3535,3535,3535,0
|
|
20241126,153000,31814390030,3535,3535,3535,3535,85878
|
|
20241126,152900,31510811300,3540,3540,3540,3540,0
|
|
20241126,152800,31510811300,3540,3540,3540,3540,0
|
|
20241126,152700,31510811300,3540,3540,3540,3540,0
|
|
20241126,152600,31510811300,3540,3540,3540,3540,0
|
|
20241126,152500,31510811300,3540,3540,3540,3540,0
|
|
20241126,152400,31510811300,3540,3540,3540,3540,0
|
|
20241126,152300,31510811300,3540,3540,3540,3540,0
|
|
20241126,152200,31510811300,3540,3540,3540,3540,0
|
|
20241126,152100,31510811300,3540,3540,3540,3540,0
|
|
20241126,152000,31510811300,3540,3540,3540,3540,0
|
|
20241126,151900,31510811300,3540,3545,3545,3540,23410
|
|
20241126,151800,31427874960,3545,3545,3550,3540,40499
|
|
20241126,151700,31284258555,3545,3545,3550,3545,8641
|
|
20241126,151600,31253611410,3550,3550,3550,3540,13233
|
|
20241126,151500,31206688455,3550,3550,3550,3545,5208
|
|
20241126,151400,31188206970,3550,3550,3550,3545,26680
|
|
20241126,151300,31093518555,3550,3550,3550,3545,17548
|
|
20241126,151200,31031302155,3550,3545,3550,3545,33665
|
|
20241126,151100,30911827645,3545,3545,3545,3540,18745
|
|
20241126,151000,30845401915,3545,3545,3545,3540,1701
|
|
20241126,150900,30839376900,3545,3535,3545,3530,22382
|
|
20241126,150800,30760173675,3535,3545,3550,3535,30695
|
|
20241126,150700,30651562605,3545,3545,3550,3545,5993
|
|
20241126,150600,30630313375,3550,3550,3555,3545,12253
|
|
20241126,150500,30586826975,3550,3550,3555,3550,7214
|
|
20241126,150400,30561208345,3550,3555,3555,3550,7765
|
|
20241126,150300,30533638650,3555,3545,3555,3545,55625
|
|
20241126,150200,30336287750,3545,3530,3545,3530,61715
|
|
20241126,150100,30117974165,3530,3540,3540,3530,24869
|
|
20241126,150000,30030041230,3540,3540,3540,3535,10080
|
|
20241126,145900,29994387715,3540,3530,3540,3530,9002
|
|
20241126,145800,29962566670,3535,3530,3535,3525,12424
|
|
20241126,145700,29918681860,3530,3525,3535,3525,8535
|
|
20241126,145600,29888551055,3530,3515,3530,3515,6692
|
|
20241126,145500,29864969750,3520,3520,3520,3515,2455
|
|
20241126,145400,29856337545,3515,3520,3525,3510,20847
|
|
20241126,145300,29783038450,3525,3520,3525,3515,3058
|
|
20241126,145200,29772274570,3520,3515,3520,3515,1633
|
|
20241126,145100,29766531785,3515,3515,3515,3510,14250
|
|
20241126,145000,29716472935,3515,3515,3515,3510,3344
|
|
20241126,144900,29704721460,3510,3515,3515,3510,2139
|
|
20241126,144800,29697208500,3510,3515,3515,3510,29293
|
|
20241126,144700,29594356510,3515,3510,3515,3510,4273
|
|
20241126,144600,29579350090,3515,3515,3520,3510,13454
|
|
20241126,144500,29532071135,3515,3515,3525,3515,2634
|
|
20241126,144400,29522804300,3520,3520,3520,3510,33961
|
|
20241126,144300,29403406985,3520,3525,3525,3515,16906
|
|
20241126,144200,29343893200,3520,3525,3525,3520,3805
|
|
20241126,144100,29330484915,3530,3525,3530,3525,5607
|
|
20241126,144000,29310719235,3525,3530,3530,3525,1705
|
|
20241126,143900,29304706625,3530,3530,3535,3530,2650
|
|
20241126,143800,29295350120,3535,3525,3535,3525,1838
|
|
20241126,143700,29288862030,3525,3530,3535,3525,5415
|
|
20241126,143600,29269758950,3530,3530,3535,3530,4680
|
|
20241126,143500,29253234490,3530,3535,3540,3530,7146
|
|
20241126,143400,29227993155,3535,3535,3540,3535,2038
|
|
20241126,143300,29220787205,3540,3540,3540,3535,9073
|
|
20241126,143200,29188684235,3540,3535,3540,3535,1031
|
|
20241126,143100,29185034870,3535,3540,3540,3535,942
|
|
20241126,143000,29181704655,3540,3540,3540,3540,864
|
|
20241126,142900,29178646095,3535,3535,3540,3535,2276
|
|
20241126,142800,29170590685,3540,3540,3540,3535,1638
|
|
20241126,142700,29164799010,3540,3540,3550,3535,11940
|
|
20241126,142600,29122520245,3540,3540,3545,3540,16761
|
|
20241126,142500,29063182755,3540,3545,3550,3540,14047
|
|
20241126,142400,29013417160,3550,3545,3550,3545,4866
|
|
20241126,142300,28996165245,3550,3545,3550,3540,5395
|
|
20241126,142200,28977039945,3550,3550,3550,3545,4490
|
|
20241126,142100,28961109520,3550,3555,3555,3550,4665
|
|
20241126,142000,28944548210,3550,3555,3555,3550,8814
|
|
20241126,141900,28913236525,3555,3550,3555,3545,12543
|
|
20241126,141800,28868676535,3550,3550,3550,3545,5812
|
|
20241126,141700,28848043950,3545,3545,3550,3540,7150
|
|
20241126,141600,28822680690,3545,3545,3550,3540,4343
|
|
20241126,141500,28807284880,3545,3545,3550,3540,4225
|
|
20241126,141400,28792303060,3550,3545,3550,3540,8371
|
|
20241126,141300,28762643085,3545,3540,3545,3540,4321
|
|
20241126,141200,28747326090,3540,3540,3545,3540,4130
|
|
20241126,141100,28732705880,3540,3545,3550,3540,8975
|
|
20241126,141000,28700898800,3545,3550,3550,3545,2683
|
|
20241126,140900,28691387405,3550,3545,3550,3545,10377
|
|
20241126,140800,28654562230,3545,3550,3560,3545,42425
|
|
20241126,140700,28503897160,3550,3545,3565,3540,54632
|
|
20241126,140600,28309778020,3540,3530,3545,3530,10918
|
|
20241126,140500,28271135165,3535,3535,3535,3530,2517
|
|
20241126,140400,28262237575,3535,3525,3535,3525,5907
|
|
20241126,140300,28241388850,3525,3530,3530,3525,803
|
|
20241126,140200,28238556525,3525,3525,3525,3525,1552
|
|
20241126,140100,28233085725,3525,3520,3525,3515,5426
|
|
20241126,140000,28213985495,3525,3530,3530,3520,10139
|
|
20241126,135900,28178270060,3525,3535,3535,3525,7558
|
|
20241126,135800,28151603360,3535,3535,3535,3530,7874
|
|
20241126,135700,28123805920,3535,3530,3535,3525,1518
|
|
20241126,135600,28118450260,3530,3530,3535,3525,3734
|
|
20241126,135500,28105269110,3530,3535,3540,3530,990
|
|
20241126,135400,28101769955,3540,3540,3545,3535,4288
|
|
20241126,135300,28086604215,3540,3540,3540,3535,2462
|
|
20241126,135200,28077888760,3535,3530,3540,3530,3716
|
|
20241126,135100,28064755075,3535,3540,3540,3535,4802
|
|
20241126,135000,28047765565,3545,3545,3545,3540,6591
|
|
20241126,134900,28024422645,3545,3530,3550,3525,71051
|
|
20241126,134800,27772970280,3530,3525,3530,3525,4510
|
|
20241126,134700,27757057145,3520,3530,3530,3520,4042
|
|
20241126,134600,27742805580,3530,3520,3530,3520,2662
|
|
20241126,134500,27733422505,3525,3520,3525,3520,3149
|
|
20241126,134400,27722337420,3520,3525,3525,3515,8075
|
|
20241126,134300,27693909020,3525,3525,3525,3520,2041
|
|
20241126,134200,27686718350,3520,3520,3525,3515,11296
|
|
20241126,134100,27646943860,3515,3515,3520,3515,1742
|
|
20241126,134000,27640820175,3515,3515,3520,3515,3358
|
|
20241126,133900,27629016585,3520,3515,3520,3510,3113
|
|
20241126,133800,27618078425,3515,3515,3515,3510,3966
|
|
20241126,133700,27604138345,3515,3510,3515,3510,6776
|
|
20241126,133600,27580347860,3515,3505,3515,3505,6587
|
|
20241126,133500,27557225225,3510,3510,3510,3505,3714
|
|
20241126,133400,27544201895,3510,3515,3515,3505,3217
|
|
20241126,133300,27532915335,3515,3510,3515,3505,1967
|
|
20241126,133200,27526013685,3510,3510,3510,3505,1960
|
|
20241126,133100,27519139675,3510,3510,3510,3505,3852
|
|
20241126,133000,27505626865,3510,3510,3520,3510,4664
|
|
20241126,132900,27489252530,3510,3510,3515,3510,1092
|
|
20241126,132800,27485419400,3510,3505,3510,3505,2247
|
|
20241126,132700,27477534765,3510,3515,3515,3505,3378
|
|
20241126,132600,27465688535,3510,3510,3515,3505,16383
|
|
20241126,132500,27408235090,3515,3515,3515,3510,9260
|
|
20241126,132400,27375726820,3515,3525,3525,3510,13697
|
|
20241126,132300,27327553050,3525,3525,3525,3520,1687
|
|
20241126,132200,27321613135,3525,3525,3530,3520,4160
|
|
20241126,132100,27306946140,3525,3525,3530,3520,14163
|
|
20241126,132000,27257026515,3525,3520,3525,3520,747
|
|
20241126,131900,27254394090,3525,3525,3525,3520,2425
|
|
20241126,131800,27245854675,3520,3525,3525,3520,2940
|
|
20241126,131700,27235504945,3520,3525,3525,3520,3543
|
|
20241126,131600,27223032820,3525,3525,3525,3520,2311
|
|
20241126,131500,27214896845,3525,3530,3530,3525,3599
|
|
20241126,131400,27202208365,3530,3530,3530,3525,5216
|
|
20241126,131300,27183798505,3530,3535,3535,3525,6454
|
|
20241126,131200,27161005355,3530,3515,3530,3510,10607
|
|
20241126,131100,27123641850,3510,3515,3515,3510,691
|
|
20241126,131000,27121214825,3515,3515,3520,3510,2753
|
|
20241126,130900,27111546655,3510,3510,3515,3505,18099
|
|
20241126,130800,27048018480,3510,3515,3520,3510,519
|
|
20241126,130700,27046195680,3520,3515,3520,3510,11334
|
|
20241126,130600,27006396605,3515,3515,3520,3510,2370
|
|
20241126,130500,26998070060,3515,3515,3520,3510,2350
|
|
20241126,130400,26989809810,3510,3520,3520,3510,4135
|
|
20241126,130300,26975294450,3520,3515,3520,3515,2884
|
|
20241126,130200,26965153710,3520,3515,3520,3510,3479
|
|
20241126,130100,26952926655,3520,3515,3520,3515,4354
|
|
20241126,130000,26937613260,3520,3515,3520,3515,511
|
|
20241126,125900,26935816865,3515,3520,3520,3515,1965
|
|
20241126,125800,26928909540,3520,3515,3520,3510,4951
|
|
20241126,125700,26911501890,3520,3520,3520,3515,1612
|
|
20241126,125600,26905828355,3515,3510,3520,3505,12783
|
|
20241126,125500,26860878810,3505,3505,3510,3505,5920
|
|
20241126,125400,26840114355,3505,3505,3510,3505,2096
|
|
20241126,125300,26832767375,3505,3510,3515,3505,9747
|
|
20241126,125200,26798601975,3510,3515,3515,3510,7666
|
|
20241126,125100,26771690255,3515,3515,3520,3510,948
|
|
20241126,125000,26768361540,3515,3515,3520,3515,586
|
|
20241126,124900,26766301640,3520,3510,3520,3505,3229
|
|
20241126,124800,26754979610,3510,3515,3515,3505,6371
|
|
20241126,124700,26732607950,3515,3510,3515,3510,1969
|
|
20241126,124600,26725693170,3515,3505,3515,3505,3239
|
|
20241126,124500,26714320995,3505,3505,3515,3505,13343
|
|
20241126,124400,26667523870,3505,3505,3505,3500,12717
|
|
20241126,124300,26622999575,3505,3505,3510,3500,7899
|
|
20241126,124200,26595314840,3505,3510,3510,3505,32116
|
|
20241126,124100,26482737175,3510,3510,3510,3505,8400
|
|
20241126,124000,26453288645,3510,3510,3515,3505,20607
|
|
20241126,123900,26380959815,3515,3515,3515,3510,7126
|
|
20241126,123800,26355917130,3520,3520,3520,3515,6149
|
|
20241126,123700,26334299150,3520,3520,3520,3515,2773
|
|
20241126,123600,26324540415,3515,3515,3520,3510,12649
|
|
20241126,123500,26280103930,3515,3520,3520,3510,25316
|
|
20241126,123400,26191129870,3520,3520,3525,3515,4379
|
|
20241126,123300,26175716355,3525,3520,3525,3520,3603
|
|
20241126,123200,26163032310,3525,3520,3530,3520,12652
|
|
20241126,123100,26118441800,3520,3525,3525,3520,8923
|
|
20241126,123000,26087030205,3525,3525,3525,3520,1108
|
|
20241126,122900,26083127070,3525,3525,3525,3520,3628
|
|
20241126,122800,26070351565,3520,3520,3525,3520,5650
|
|
20241126,122700,26050460040,3520,3515,3520,3515,2351
|
|
20241126,122600,26042188780,3515,3520,3520,3515,5624
|
|
20241126,122500,26022399325,3520,3525,3525,3520,13091
|
|
20241126,122400,25976318765,3520,3525,3525,3520,7472
|
|
20241126,122300,25950017050,3525,3520,3525,3520,18484
|
|
20241126,122200,25884949520,3525,3520,3525,3520,7821
|
|
20241126,122100,25857413580,3520,3525,3525,3520,4109
|
|
20241126,122000,25842936235,3520,3530,3530,3520,1612
|
|
20241126,121900,25837258015,3525,3530,3530,3520,10113
|
|
20241126,121800,25801608760,3530,3530,3530,3525,2362
|
|
20241126,121700,25793279055,3530,3530,3530,3525,2305
|
|
20241126,121600,25785150490,3530,3530,3530,3525,5391
|
|
20241126,121500,25766138710,3530,3530,3535,3530,2186
|
|
20241126,121400,25758421915,3535,3530,3535,3525,14797
|
|
20241126,121300,25706242500,3530,3530,3530,3525,1757
|
|
20241126,121200,25700041730,3525,3525,3530,3525,6604
|
|
20241126,121100,25676752940,3530,3530,3535,3525,4517
|
|
20241126,121000,25660820100,3530,3530,3535,3525,1585
|
|
20241126,120900,25655229950,3525,3525,3535,3525,12085
|
|
20241126,120800,25612596720,3530,3525,3530,3525,3031
|
|
20241126,120700,25601911990,3525,3530,3535,3520,26297
|
|
20241126,120600,25509163230,3530,3535,3540,3530,1734
|
|
20241126,120500,25503034540,3535,3535,3540,3530,10187
|
|
20241126,120400,25467044360,3535,3535,3540,3535,9251
|
|
20241126,120300,25434338280,3540,3540,3540,3535,2405
|
|
20241126,120200,25425829695,3540,3545,3545,3540,1934
|
|
20241126,120100,25418983110,3535,3540,3545,3535,2786
|
|
20241126,120000,25409122425,3540,3550,3550,3540,1663
|
|
20241126,115900,25403227835,3550,3545,3550,3545,2186
|
|
20241126,115800,25395473950,3545,3545,3545,3540,3374
|
|
20241126,115700,25383519980,3545,3545,3545,3540,3161
|
|
20241126,115600,25372327325,3545,3545,3545,3540,2366
|
|
20241126,115500,25363943905,3545,3545,3545,3540,2195
|
|
20241126,115400,25356165525,3545,3550,3550,3545,2677
|
|
20241126,115300,25346674585,3545,3545,3550,3545,1835
|
|
20241126,115200,25340168900,3545,3545,3550,3545,2543
|
|
20241126,115100,25331153005,3545,3545,3550,3545,5792
|
|
20241126,115000,25310610650,3545,3540,3550,3540,11665
|
|
20241126,114900,25269269720,3540,3545,3545,3535,6478
|
|
20241126,114800,25246342930,3540,3540,3545,3530,9114
|
|
20241126,114700,25214074435,3540,3540,3540,3530,8688
|
|
20241126,114600,25183378515,3540,3535,3540,3535,4956
|
|
20241126,114500,25165856670,3540,3540,3540,3535,2852
|
|
20241126,114400,25155765665,3540,3540,3540,3530,2612
|
|
20241126,114300,25146534705,3540,3535,3540,3535,2337
|
|
20241126,114200,25138268045,3535,3540,3540,3535,1184
|
|
20241126,114100,25134081315,3535,3540,3540,3535,2475
|
|
20241126,114000,25125324295,3540,3540,3550,3540,4168
|
|
20241126,113900,25110554990,3550,3540,3550,3540,12456
|
|
20241126,113800,25066427045,3540,3545,3545,3540,3330
|
|
20241126,113700,25054638620,3545,3540,3545,3535,1061
|
|
20241126,113600,25050881960,3535,3545,3545,3535,8225
|
|
20241126,113500,25021773900,3545,3540,3545,3540,2943
|
|
20241126,113400,25011350470,3540,3545,3545,3535,18303
|
|
20241126,113300,24946548505,3545,3545,3545,3540,8698
|
|
20241126,113200,24915716120,3545,3535,3545,3535,4798
|
|
20241126,113100,24898721990,3535,3525,3535,3525,8985
|
|
20241126,113000,24866989655,3530,3525,3530,3525,5991
|
|
20241126,112900,24845867905,3520,3525,3525,3520,3548
|
|
20241126,112800,24833371055,3520,3525,3530,3520,9890
|
|
20241126,112700,24798504575,3530,3535,3535,3525,16181
|
|
20241126,112600,24741373935,3530,3535,3535,3530,3550
|
|
20241126,112500,24728841235,3535,3535,3535,3530,8946
|
|
20241126,112400,24697238480,3535,3535,3540,3530,4756
|
|
20241126,112300,24680431260,3535,3535,3535,3530,6384
|
|
20241126,112200,24657865150,3540,3540,3540,3535,1376
|
|
20241126,112100,24652999215,3540,3545,3545,3535,7797
|
|
20241126,112000,24625388390,3545,3540,3545,3540,4084
|
|
20241126,111900,24610925380,3545,3550,3550,3545,4917
|
|
20241126,111800,24593486240,3550,3545,3550,3545,2351
|
|
20241126,111700,24585143555,3550,3545,3550,3540,6844
|
|
20241126,111600,24560882480,3540,3535,3545,3535,9995
|
|
20241126,111500,24525535360,3540,3540,3540,3535,10741
|
|
20241126,111400,24487522755,3540,3540,3545,3535,6222
|
|
20241126,111300,24465504490,3540,3540,3540,3535,2118
|
|
20241126,111200,24458008205,3540,3545,3545,3535,2525
|
|
20241126,111100,24449071295,3535,3540,3545,3535,5969
|
|
20241126,111000,24427943430,3540,3545,3550,3535,2435
|
|
20241126,110900,24419313520,3545,3530,3545,3530,9835
|
|
20241126,110800,24384517450,3545,3550,3550,3530,7640
|
|
20241126,110700,24357435480,3555,3545,3555,3545,9987
|
|
20241126,110600,24321978530,3545,3525,3545,3525,14171
|
|
20241126,110500,24271839615,3530,3530,3540,3520,11763
|
|
20241126,110400,24230314265,3530,3525,3540,3525,7021
|
|
20241126,110300,24205527865,3520,3525,3525,3515,5560
|
|
20241126,110200,24185946385,3520,3520,3525,3515,16721
|
|
20241126,110100,24127137965,3520,3520,3525,3515,23450
|
|
20241126,110000,24044570685,3520,3530,3530,3520,35334
|
|
20241126,105900,23920035095,3530,3535,3535,3525,17394
|
|
20241126,105800,23858635255,3540,3535,3540,3530,8853
|
|
20241126,105700,23827344240,3540,3535,3545,3530,26829
|
|
20241126,105600,23732584395,3535,3535,3545,3535,7857
|
|
20241126,105500,23704791905,3535,3540,3540,3530,17816
|
|
20241126,105400,23641830710,3540,3535,3540,3535,8134
|
|
20241126,105300,23613065175,3535,3540,3540,3535,12531
|
|
20241126,105200,23568722050,3540,3540,3545,3535,13848
|
|
20241126,105100,23519702195,3540,3545,3550,3540,14418
|
|
20241126,105000,23468651780,3540,3545,3550,3540,16484
|
|
20241126,104900,23410217320,3545,3550,3550,3545,10421
|
|
20241126,104800,23373257165,3550,3555,3555,3545,8979
|
|
20241126,104700,23341393970,3550,3550,3555,3545,10731
|
|
20241126,104600,23303297995,3555,3550,3555,3545,9598
|
|
20241126,104500,23269238440,3550,3545,3550,3540,4208
|
|
20241126,104400,23254320820,3545,3545,3550,3540,10638
|
|
20241126,104300,23216600530,3540,3545,3550,3540,10476
|
|
20241126,104200,23179467195,3550,3540,3550,3540,5912
|
|
20241126,104100,23158504075,3540,3555,3555,3540,8172
|
|
20241126,104000,23129553170,3540,3545,3555,3540,22249
|
|
20241126,103900,23050634635,3545,3550,3555,3540,17018
|
|
20241126,103800,22990327710,3550,3545,3555,3540,8891
|
|
20241126,103700,22958811295,3550,3545,3555,3540,26874
|
|
20241126,103600,22863550225,3545,3550,3550,3540,13187
|
|
20241126,103500,22816805155,3550,3545,3555,3540,9982
|
|
20241126,103400,22781389645,3540,3550,3550,3540,32435
|
|
20241126,103300,22666508450,3545,3545,3555,3540,11501
|
|
20241126,103200,22625714105,3540,3555,3555,3540,43754
|
|
20241126,103100,22470483395,3555,3570,3570,3550,44351
|
|
20241126,103000,22312612700,3570,3560,3570,3560,8388
|
|
20241126,102900,22282702900,3560,3570,3575,3560,28500
|
|
20241126,102800,22181135865,3570,3570,3575,3565,19475
|
|
20241126,102700,22111651205,3565,3585,3585,3565,30570
|
|
20241126,102600,22002506905,3585,3585,3590,3575,21754
|
|
20241126,102500,21924534725,3585,3590,3595,3580,29447
|
|
20241126,102400,21818843520,3590,3570,3595,3560,43026
|
|
20241126,102300,21664924845,3565,3565,3570,3560,5185
|
|
20241126,102200,21646443835,3565,3570,3570,3565,8580
|
|
20241126,102100,21615842990,3570,3560,3570,3555,16001
|
|
20241126,102000,21558826560,3560,3560,3565,3555,14715
|
|
20241126,101900,21506447210,3555,3565,3565,3555,19383
|
|
20241126,101800,21437439930,3565,3560,3570,3560,12810
|
|
20241126,101700,21391817125,3565,3580,3580,3555,51839
|
|
20241126,101600,21206995355,3580,3580,3585,3575,24025
|
|
20241126,101500,21121007300,3585,3590,3595,3580,22339
|
|
20241126,101400,21040873040,3590,3590,3610,3590,135205
|
|
20241126,101300,20554100335,3595,3565,3595,3560,42738
|
|
20241126,101200,20401098760,3565,3575,3580,3555,74857
|
|
20241126,101100,20134211865,3575,3570,3575,3560,59760
|
|
20241126,101000,19921035320,3570,3585,3585,3570,51775
|
|
20241126,100900,19735806790,3580,3615,3620,3575,116013
|
|
20241126,100800,19318137355,3615,3610,3630,3605,142144
|
|
20241126,100700,18803546930,3610,3615,3625,3595,155222
|
|
20241126,100600,18242732645,3615,3605,3625,3595,178110
|
|
20241126,100500,17599758230,3605,3580,3630,3580,414984
|
|
20241126,100400,16104718740,3585,3565,3590,3565,157417
|
|
20241126,100300,15541483340,3570,3550,3570,3550,54709
|
|
20241126,100200,15346753965,3560,3545,3560,3535,59862
|
|
20241126,100100,15134277075,3550,3550,3560,3545,36207
|
|
20241126,100000,15005739315,3550,3560,3570,3550,80821
|
|
20241126,095900,14717827925,3560,3530,3560,3525,79324
|
|
20241126,095800,14436645300,3530,3515,3530,3510,36788
|
|
20241126,095700,14307051665,3520,3510,3525,3510,26816
|
|
20241126,095600,14212724140,3510,3515,3515,3500,11096
|
|
20241126,095500,14173825750,3510,3515,3515,3510,12193
|
|
20241126,095400,14131000455,3515,3515,3520,3510,11908
|
|
20241126,095300,14089150200,3515,3515,3515,3500,14154
|
|
20241126,095200,14039509705,3510,3525,3525,3510,39107
|
|
20241126,095100,13901910785,3525,3505,3525,3500,37900
|
|
20241126,095000,13768707885,3505,3500,3505,3490,26052
|
|
20241126,094900,13677536610,3495,3500,3500,3490,13692
|
|
20241126,094800,13629669565,3495,3475,3500,3470,63070
|
|
20241126,094700,13409936960,3470,3475,3475,3470,8364
|
|
20241126,094600,13380912575,3475,3475,3475,3470,8195
|
|
20241126,094500,13352457335,3475,3485,3485,3470,15473
|
|
20241126,094400,13298673495,3480,3470,3480,3465,16763
|
|
20241126,094300,13240448170,3475,3475,3480,3465,13613
|
|
20241126,094200,13193182255,3475,3490,3495,3475,22803
|
|
20241126,094100,13113780860,3490,3490,3495,3480,7086
|
|
20241126,094000,13089081735,3490,3490,3495,3480,21024
|
|
20241126,093900,13015771430,3490,3490,3490,3485,10887
|
|
20241126,093800,12977785890,3495,3500,3500,3485,44843
|
|
20241126,093700,12821137930,3495,3485,3495,3480,56121
|
|
20241126,093600,12625204610,3485,3450,3485,3450,33109
|
|
20241126,093500,12510574565,3455,3455,3465,3440,47165
|
|
20241126,093400,12347847470,3445,3460,3465,3435,74088
|
|
20241126,093300,12092316920,3460,3485,3485,3455,47591
|
|
20241126,093200,11927206970,3480,3470,3490,3470,34491
|
|
20241126,093100,11807189670,3475,3465,3475,3450,94248
|
|
20241126,093000,11480983805,3460,3470,3480,3460,89590
|
|
20241126,092900,11170361845,3465,3490,3495,3465,78233
|
|
20241126,092800,10898218695,3485,3495,3495,3485,41964
|
|
20241126,092700,10751779545,3490,3505,3510,3480,174391
|
|
20241126,092600,10142209045,3510,3530,3535,3505,119854
|
|
20241126,092500,9720557615,3525,3550,3555,3525,149378
|
|
20241126,092400,9191886000,3550,3545,3550,3540,20417
|
|
20241126,092300,9119503280,3545,3545,3550,3540,14241
|
|
20241126,092200,9069024080,3550,3545,3550,3540,13348
|
|
20241126,092100,9021727565,3555,3540,3555,3535,48714
|
|
20241126,092000,8849264830,3540,3555,3555,3540,48606
|
|
20241126,091900,8676869490,3555,3565,3565,3550,30183
|
|
20241126,091800,8569497435,3560,3575,3580,3555,31952
|
|
20241126,091700,8455547950,3560,3545,3580,3535,51676
|
|
20241126,091600,8272133925,3545,3550,3590,3540,80522
|
|
20241126,091500,7985424015,3545,3535,3550,3530,57646
|
|
20241126,091400,7781372165,3535,3550,3555,3530,66738
|
|
20241126,091300,7545070155,3550,3560,3560,3545,86763
|
|
20241126,091200,7236871235,3565,3580,3585,3560,53200
|
|
20241126,091100,7046873225,3585,3575,3590,3560,74288
|
|
20241126,091000,6781227545,3570,3575,3595,3570,91822
|
|
20241126,090900,6452072535,3575,3560,3580,3555,64638
|
|
20241126,090800,6221579175,3565,3595,3595,3550,159629
|
|
20241126,090700,5650513065,3585,3555,3605,3550,232922
|
|
20241126,090600,4814505645,3555,3545,3560,3520,141481
|
|
20241126,090500,4314597370,3545,3560,3560,3540,97142
|
|
20241126,090400,3970016865,3550,3585,3595,3550,214396
|
|
20241126,090300,3203405930,3575,3575,3585,3560,139089
|
|
20241126,090200,2706773780,3570,3570,3575,3545,131409
|
|
20241126,090100,2238916570,3570,3555,3580,3530,318544
|
|
20241126,090000,1105764280,3555,3545,3560,3525,312067
|