723 lines
36 KiB
CSV
723 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,210000,13538814420,3225,3225,3225,3225,60718
|
|
20241128,205900,13538814420,3225,3225,3225,3225,0
|
|
20241128,205800,13538814420,3225,3225,3225,3225,0
|
|
20241128,205700,13538814420,3225,3225,3225,3225,0
|
|
20241128,205600,13538814420,3225,3225,3225,3225,0
|
|
20241128,205500,13538814420,3225,3225,3225,3225,0
|
|
20241128,205400,13538814420,3225,3225,3225,3225,0
|
|
20241128,205300,13538814420,3225,3225,3225,3225,0
|
|
20241128,205200,13538814420,3225,3225,3225,3225,0
|
|
20241128,205100,13538814420,3225,3225,3225,3225,0
|
|
20241128,205000,13538814420,3225,3225,3225,3225,0
|
|
20241128,204900,13538814420,3225,3225,3225,3225,0
|
|
20241128,204800,13538814420,3225,3225,3225,3225,0
|
|
20241128,204700,13538814420,3225,3225,3225,3225,0
|
|
20241128,204600,13538814420,3225,3225,3225,3225,0
|
|
20241128,204500,13538814420,3225,3225,3225,3225,0
|
|
20241128,204400,13538814420,3225,3225,3225,3225,0
|
|
20241128,204300,13538814420,3225,3225,3225,3225,0
|
|
20241128,204200,13538814420,3225,3225,3225,3225,0
|
|
20241128,204100,13538814420,3225,3225,3225,3225,0
|
|
20241128,204000,13538814420,3225,3225,3225,3225,0
|
|
20241128,203900,13538814420,3225,3225,3225,3225,0
|
|
20241128,203800,13538814420,3225,3225,3225,3225,0
|
|
20241128,203700,13538814420,3225,3225,3225,3225,0
|
|
20241128,203600,13538814420,3225,3225,3225,3225,0
|
|
20241128,203500,13538814420,3225,3225,3225,3225,0
|
|
20241128,203400,13538814420,3225,3225,3225,3225,0
|
|
20241128,203300,13538814420,3225,3225,3225,3225,0
|
|
20241128,203200,13538814420,3225,3225,3225,3225,0
|
|
20241128,203100,13538814420,3225,3225,3225,3225,0
|
|
20241128,203000,13538814420,3225,3225,3225,3225,60718
|
|
20241128,202900,13538814420,3225,3225,3225,3225,0
|
|
20241128,202800,13538814420,3225,3225,3225,3225,0
|
|
20241128,202700,13538814420,3225,3225,3225,3225,0
|
|
20241128,202600,13538814420,3225,3225,3225,3225,0
|
|
20241128,202500,13538814420,3225,3225,3225,3225,0
|
|
20241128,202400,13538814420,3225,3225,3225,3225,0
|
|
20241128,202300,13538814420,3225,3225,3225,3225,0
|
|
20241128,202200,13538814420,3225,3225,3225,3225,0
|
|
20241128,202100,13538814420,3225,3225,3225,3225,0
|
|
20241128,202000,13538814420,3225,3225,3225,3225,0
|
|
20241128,201900,13538814420,3225,3225,3225,3225,0
|
|
20241128,201800,13538814420,3225,3225,3225,3225,0
|
|
20241128,201700,13538814420,3225,3225,3225,3225,0
|
|
20241128,201600,13538814420,3225,3225,3225,3225,0
|
|
20241128,201500,13538814420,3225,3225,3225,3225,0
|
|
20241128,201400,13538814420,3225,3225,3225,3225,0
|
|
20241128,201300,13538814420,3225,3225,3225,3225,0
|
|
20241128,201200,13538814420,3225,3225,3225,3225,0
|
|
20241128,201100,13538814420,3225,3225,3225,3225,0
|
|
20241128,201000,13538814420,3225,3225,3225,3225,0
|
|
20241128,200900,13538814420,3225,3225,3225,3225,0
|
|
20241128,200800,13538814420,3225,3225,3225,3225,0
|
|
20241128,200700,13538814420,3225,3225,3225,3225,0
|
|
20241128,200600,13538814420,3225,3225,3225,3225,0
|
|
20241128,200500,13538814420,3225,3225,3225,3225,0
|
|
20241128,200400,13538814420,3225,3225,3225,3225,0
|
|
20241128,200300,13538814420,3225,3225,3225,3225,0
|
|
20241128,200200,13538814420,3225,3225,3225,3225,0
|
|
20241128,200100,13538814420,3225,3225,3225,3225,0
|
|
20241128,200000,13538814420,3225,3225,3225,3225,60718
|
|
20241128,195900,13538814420,3225,3225,3225,3225,0
|
|
20241128,195800,13538814420,3225,3225,3225,3225,0
|
|
20241128,195700,13538814420,3225,3225,3225,3225,0
|
|
20241128,195600,13538814420,3225,3225,3225,3225,0
|
|
20241128,195500,13538814420,3225,3225,3225,3225,0
|
|
20241128,195400,13538814420,3225,3225,3225,3225,0
|
|
20241128,195300,13538814420,3225,3225,3225,3225,0
|
|
20241128,195200,13538814420,3225,3225,3225,3225,0
|
|
20241128,195100,13538814420,3225,3225,3225,3225,0
|
|
20241128,195000,13538814420,3225,3225,3225,3225,0
|
|
20241128,194900,13538814420,3225,3225,3225,3225,0
|
|
20241128,194800,13538814420,3225,3225,3225,3225,0
|
|
20241128,194700,13538814420,3225,3225,3225,3225,0
|
|
20241128,194600,13538814420,3225,3225,3225,3225,0
|
|
20241128,194500,13538814420,3225,3225,3225,3225,0
|
|
20241128,194400,13538814420,3225,3225,3225,3225,0
|
|
20241128,194300,13538814420,3225,3225,3225,3225,0
|
|
20241128,194200,13538814420,3225,3225,3225,3225,0
|
|
20241128,194100,13538814420,3225,3225,3225,3225,0
|
|
20241128,194000,13538814420,3225,3225,3225,3225,0
|
|
20241128,193900,13538814420,3225,3225,3225,3225,0
|
|
20241128,193800,13538814420,3225,3225,3225,3225,0
|
|
20241128,193700,13538814420,3225,3225,3225,3225,0
|
|
20241128,193600,13538814420,3225,3225,3225,3225,0
|
|
20241128,193500,13538814420,3225,3225,3225,3225,0
|
|
20241128,193400,13538814420,3225,3225,3225,3225,0
|
|
20241128,193300,13538814420,3225,3225,3225,3225,0
|
|
20241128,193200,13538814420,3225,3225,3225,3225,0
|
|
20241128,193100,13538814420,3225,3225,3225,3225,0
|
|
20241128,193000,13538814420,3225,3225,3225,3225,60718
|
|
20241128,192900,13538814420,3225,3225,3225,3225,0
|
|
20241128,192800,13538814420,3225,3225,3225,3225,0
|
|
20241128,192700,13538814420,3225,3225,3225,3225,0
|
|
20241128,192600,13538814420,3225,3225,3225,3225,0
|
|
20241128,192500,13538814420,3225,3225,3225,3225,0
|
|
20241128,192400,13538814420,3225,3225,3225,3225,0
|
|
20241128,192300,13538814420,3225,3225,3225,3225,0
|
|
20241128,192200,13538814420,3225,3225,3225,3225,0
|
|
20241128,192100,13538814420,3225,3225,3225,3225,0
|
|
20241128,192000,13538814420,3225,3225,3225,3225,0
|
|
20241128,191900,13538814420,3225,3225,3225,3225,0
|
|
20241128,191800,13538814420,3225,3225,3225,3225,0
|
|
20241128,191700,13538814420,3225,3225,3225,3225,0
|
|
20241128,191600,13538814420,3225,3225,3225,3225,0
|
|
20241128,191500,13538814420,3225,3225,3225,3225,0
|
|
20241128,191400,13538814420,3225,3225,3225,3225,0
|
|
20241128,191300,13538814420,3225,3225,3225,3225,0
|
|
20241128,191200,13538814420,3225,3225,3225,3225,0
|
|
20241128,191100,13538814420,3225,3225,3225,3225,0
|
|
20241128,191000,13538814420,3225,3225,3225,3225,0
|
|
20241128,190900,13538814420,3225,3225,3225,3225,0
|
|
20241128,190800,13538814420,3225,3225,3225,3225,0
|
|
20241128,190700,13538814420,3225,3225,3225,3225,0
|
|
20241128,190600,13538814420,3225,3225,3225,3225,0
|
|
20241128,190500,13538814420,3225,3225,3225,3225,0
|
|
20241128,190400,13538814420,3225,3225,3225,3225,0
|
|
20241128,190300,13538814420,3225,3225,3225,3225,0
|
|
20241128,190200,13538814420,3225,3225,3225,3225,0
|
|
20241128,190100,13538814420,3225,3225,3225,3225,0
|
|
20241128,190000,13538814420,3225,3225,3225,3225,60718
|
|
20241128,185900,13538814420,3225,3225,3225,3225,0
|
|
20241128,185800,13538814420,3225,3225,3225,3225,0
|
|
20241128,185700,13538814420,3225,3225,3225,3225,0
|
|
20241128,185600,13538814420,3225,3225,3225,3225,0
|
|
20241128,185500,13538814420,3225,3225,3225,3225,0
|
|
20241128,185400,13538814420,3225,3225,3225,3225,0
|
|
20241128,185300,13538814420,3225,3225,3225,3225,0
|
|
20241128,185200,13538814420,3225,3225,3225,3225,0
|
|
20241128,185100,13538814420,3225,3225,3225,3225,0
|
|
20241128,185000,13538814420,3225,3225,3225,3225,0
|
|
20241128,184900,13538814420,3225,3225,3225,3225,0
|
|
20241128,184800,13538814420,3225,3225,3225,3225,0
|
|
20241128,184700,13538814420,3225,3225,3225,3225,0
|
|
20241128,184600,13538814420,3225,3225,3225,3225,0
|
|
20241128,184500,13538814420,3225,3225,3225,3225,0
|
|
20241128,184400,13538814420,3225,3225,3225,3225,0
|
|
20241128,184300,13538814420,3225,3225,3225,3225,0
|
|
20241128,184200,13538814420,3225,3225,3225,3225,0
|
|
20241128,184100,13538814420,3225,3225,3225,3225,0
|
|
20241128,184000,13538814420,3225,3225,3225,3225,0
|
|
20241128,183900,13538814420,3225,3225,3225,3225,0
|
|
20241128,183800,13538814420,3225,3225,3225,3225,0
|
|
20241128,183700,13538814420,3225,3225,3225,3225,0
|
|
20241128,183600,13538814420,3225,3225,3225,3225,0
|
|
20241128,183500,13538814420,3225,3225,3225,3225,0
|
|
20241128,183400,13538814420,3225,3225,3225,3225,0
|
|
20241128,183300,13538814420,3225,3225,3225,3225,0
|
|
20241128,183200,13538814420,3225,3225,3225,3225,0
|
|
20241128,183100,13538814420,3225,3225,3225,3225,0
|
|
20241128,183000,13538814420,3225,3225,3225,3225,60718
|
|
20241128,182900,13538814420,3225,3225,3225,3225,0
|
|
20241128,182800,13538814420,3225,3225,3225,3225,0
|
|
20241128,182700,13538814420,3225,3225,3225,3225,0
|
|
20241128,182600,13538814420,3225,3225,3225,3225,0
|
|
20241128,182500,13538814420,3225,3225,3225,3225,0
|
|
20241128,182400,13538814420,3225,3225,3225,3225,0
|
|
20241128,182300,13538814420,3225,3225,3225,3225,0
|
|
20241128,182200,13538814420,3225,3225,3225,3225,0
|
|
20241128,182100,13538814420,3225,3225,3225,3225,0
|
|
20241128,182000,13538814420,3225,3225,3225,3225,0
|
|
20241128,181900,13538814420,3225,3225,3225,3225,0
|
|
20241128,181800,13538814420,3225,3225,3225,3225,0
|
|
20241128,181700,13538814420,3225,3225,3225,3225,0
|
|
20241128,181600,13538814420,3225,3225,3225,3225,0
|
|
20241128,181500,13538814420,3225,3225,3225,3225,0
|
|
20241128,181400,13538814420,3225,3225,3225,3225,0
|
|
20241128,181300,13538814420,3225,3225,3225,3225,0
|
|
20241128,181200,13538814420,3225,3225,3225,3225,0
|
|
20241128,181100,13538814420,3225,3225,3225,3225,0
|
|
20241128,181000,13538814420,3225,3225,3225,3225,0
|
|
20241128,180900,13538814420,3225,3225,3225,3225,0
|
|
20241128,180800,13538814420,3225,3225,3225,3225,0
|
|
20241128,180700,13538814420,3225,3225,3225,3225,0
|
|
20241128,180600,13538814420,3225,3225,3225,3225,0
|
|
20241128,180500,13538814420,3225,3225,3225,3225,0
|
|
20241128,180400,13538814420,3225,3225,3225,3225,0
|
|
20241128,180300,13538814420,3225,3225,3225,3225,0
|
|
20241128,180200,13538814420,3225,3225,3225,3225,0
|
|
20241128,180100,13538814420,3225,3225,3225,3225,0
|
|
20241128,180000,13538814420,3225,3225,3225,3225,60718
|
|
20241128,175900,13538814420,3225,3225,3225,3225,0
|
|
20241128,175800,13538814420,3225,3225,3225,3225,0
|
|
20241128,175700,13538814420,3225,3225,3225,3225,0
|
|
20241128,175600,13538814420,3225,3225,3225,3225,0
|
|
20241128,175500,13538814420,3225,3225,3225,3225,0
|
|
20241128,175400,13538814420,3225,3225,3225,3225,0
|
|
20241128,175300,13538814420,3225,3225,3225,3225,0
|
|
20241128,175200,13538814420,3225,3225,3225,3225,0
|
|
20241128,175100,13538814420,3225,3225,3225,3225,0
|
|
20241128,175000,13538814420,3225,3225,3225,3225,0
|
|
20241128,174900,13538814420,3225,3225,3225,3225,0
|
|
20241128,174800,13538814420,3225,3225,3225,3225,0
|
|
20241128,174700,13538814420,3225,3225,3225,3225,0
|
|
20241128,174600,13538814420,3225,3225,3225,3225,0
|
|
20241128,174500,13538814420,3225,3225,3225,3225,0
|
|
20241128,174400,13538814420,3225,3225,3225,3225,0
|
|
20241128,174300,13538814420,3225,3225,3225,3225,0
|
|
20241128,174200,13538814420,3225,3225,3225,3225,0
|
|
20241128,174100,13538814420,3225,3225,3225,3225,0
|
|
20241128,174000,13538814420,3225,3225,3225,3225,0
|
|
20241128,173900,13538814420,3225,3225,3225,3225,0
|
|
20241128,173800,13538814420,3225,3225,3225,3225,0
|
|
20241128,173700,13538814420,3225,3225,3225,3225,0
|
|
20241128,173600,13538814420,3225,3225,3225,3225,0
|
|
20241128,173500,13538814420,3225,3225,3225,3225,0
|
|
20241128,173400,13538814420,3225,3225,3225,3225,0
|
|
20241128,173300,13538814420,3225,3225,3225,3225,0
|
|
20241128,173200,13538814420,3225,3225,3225,3225,0
|
|
20241128,173100,13538814420,3225,3225,3225,3225,0
|
|
20241128,173000,13538814420,3225,3225,3225,3225,60718
|
|
20241128,172900,13538814420,3225,3225,3225,3225,0
|
|
20241128,172800,13538814420,3225,3225,3225,3225,0
|
|
20241128,172700,13538814420,3225,3225,3225,3225,0
|
|
20241128,172600,13538814420,3225,3225,3225,3225,0
|
|
20241128,172500,13538814420,3225,3225,3225,3225,0
|
|
20241128,172400,13538814420,3225,3225,3225,3225,0
|
|
20241128,172300,13538814420,3225,3225,3225,3225,0
|
|
20241128,172200,13538814420,3225,3225,3225,3225,0
|
|
20241128,172100,13538814420,3225,3225,3225,3225,0
|
|
20241128,172000,13538814420,3225,3225,3225,3225,0
|
|
20241128,171900,13538814420,3225,3225,3225,3225,0
|
|
20241128,171800,13538814420,3225,3225,3225,3225,0
|
|
20241128,171700,13538814420,3225,3225,3225,3225,0
|
|
20241128,171600,13538814420,3225,3225,3225,3225,0
|
|
20241128,171500,13538814420,3225,3225,3225,3225,0
|
|
20241128,171400,13538814420,3225,3225,3225,3225,0
|
|
20241128,171300,13538814420,3225,3225,3225,3225,0
|
|
20241128,171200,13538814420,3225,3225,3225,3225,0
|
|
20241128,171100,13538814420,3225,3225,3225,3225,0
|
|
20241128,171000,13538814420,3225,3225,3225,3225,0
|
|
20241128,170900,13538814420,3225,3225,3225,3225,0
|
|
20241128,170800,13538814420,3225,3225,3225,3225,0
|
|
20241128,170700,13538814420,3225,3225,3225,3225,0
|
|
20241128,170600,13538814420,3225,3225,3225,3225,0
|
|
20241128,170500,13538814420,3225,3225,3225,3225,0
|
|
20241128,170400,13538814420,3225,3225,3225,3225,0
|
|
20241128,170300,13538814420,3225,3225,3225,3225,0
|
|
20241128,170200,13538814420,3225,3225,3225,3225,0
|
|
20241128,170100,13538814420,3225,3225,3225,3225,0
|
|
20241128,170000,13538814420,3225,3225,3225,3225,60718
|
|
20241128,165900,13538814420,3225,3225,3225,3225,0
|
|
20241128,165800,13538814420,3225,3225,3225,3225,0
|
|
20241128,165700,13538814420,3225,3225,3225,3225,0
|
|
20241128,165600,13538814420,3225,3225,3225,3225,0
|
|
20241128,165500,13538814420,3225,3225,3225,3225,0
|
|
20241128,165400,13538814420,3225,3225,3225,3225,0
|
|
20241128,165300,13538814420,3225,3225,3225,3225,0
|
|
20241128,165200,13538814420,3225,3225,3225,3225,0
|
|
20241128,165100,13538814420,3225,3225,3225,3225,0
|
|
20241128,165000,13538814420,3225,3225,3225,3225,0
|
|
20241128,164900,13538814420,3225,3225,3225,3225,0
|
|
20241128,164800,13538814420,3225,3225,3225,3225,0
|
|
20241128,164700,13538814420,3225,3225,3225,3225,0
|
|
20241128,164600,13538814420,3225,3225,3225,3225,0
|
|
20241128,164500,13538814420,3225,3225,3225,3225,0
|
|
20241128,164400,13538814420,3225,3225,3225,3225,0
|
|
20241128,164300,13538814420,3225,3225,3225,3225,0
|
|
20241128,164200,13538814420,3225,3225,3225,3225,0
|
|
20241128,164100,13538814420,3225,3225,3225,3225,0
|
|
20241128,164000,13538814420,3225,3225,3225,3225,0
|
|
20241128,163900,13538814420,3225,3225,3225,3225,0
|
|
20241128,163800,13538814420,3225,3225,3225,3225,0
|
|
20241128,163700,13538814420,3225,3225,3225,3225,0
|
|
20241128,163600,13538814420,3225,3225,3225,3225,0
|
|
20241128,163500,13538814420,3225,3225,3225,3225,0
|
|
20241128,163400,13538814420,3225,3225,3225,3225,0
|
|
20241128,163300,13538814420,3225,3225,3225,3225,0
|
|
20241128,163200,13538814420,3225,3225,3225,3225,0
|
|
20241128,163100,13538814420,3225,3225,3225,3225,0
|
|
20241128,163000,13538814420,3225,3225,3225,3225,60718
|
|
20241128,162900,13538814420,3225,3225,3225,3225,0
|
|
20241128,162800,13538814420,3225,3225,3225,3225,0
|
|
20241128,162700,13538814420,3225,3225,3225,3225,0
|
|
20241128,162600,13538814420,3225,3225,3225,3225,0
|
|
20241128,162500,13538814420,3225,3225,3225,3225,0
|
|
20241128,162400,13538814420,3225,3225,3225,3225,0
|
|
20241128,162300,13538814420,3225,3225,3225,3225,0
|
|
20241128,162200,13538814420,3225,3225,3225,3225,0
|
|
20241128,162100,13538814420,3225,3225,3225,3225,0
|
|
20241128,162000,13538814420,3225,3225,3225,3225,0
|
|
20241128,161900,13538814420,3225,3225,3225,3225,0
|
|
20241128,161800,13538814420,3225,3225,3225,3225,0
|
|
20241128,161700,13538814420,3225,3225,3225,3225,0
|
|
20241128,161600,13538814420,3225,3225,3225,3225,0
|
|
20241128,161500,13538814420,3225,3225,3225,3225,0
|
|
20241128,161400,13538814420,3225,3225,3225,3225,0
|
|
20241128,161300,13538814420,3225,3225,3225,3225,0
|
|
20241128,161200,13538814420,3225,3225,3225,3225,0
|
|
20241128,161100,13538814420,3225,3225,3225,3225,0
|
|
20241128,161000,13538814420,3225,3225,3225,3225,0
|
|
20241128,160900,13538814420,3225,3225,3225,3225,0
|
|
20241128,160800,13538814420,3225,3225,3225,3225,0
|
|
20241128,160700,13538814420,3225,3225,3225,3225,0
|
|
20241128,160600,13538814420,3225,3225,3225,3225,0
|
|
20241128,160500,13538814420,3225,3225,3225,3225,0
|
|
20241128,160400,13538814420,3225,3225,3225,3225,0
|
|
20241128,160300,13538814420,3225,3225,3225,3225,0
|
|
20241128,160200,13538814420,3225,3225,3225,3225,0
|
|
20241128,160100,13538814420,3225,3225,3225,3225,0
|
|
20241128,160000,13538814420,3225,3225,3225,3225,60718
|
|
20241128,155900,13538814420,3225,3225,3225,3225,0
|
|
20241128,155800,13538814420,3225,3225,3225,3225,0
|
|
20241128,155700,13538814420,3225,3225,3225,3225,0
|
|
20241128,155600,13538814420,3225,3225,3225,3225,0
|
|
20241128,155500,13538814420,3225,3225,3225,3225,0
|
|
20241128,155400,13538814420,3225,3225,3225,3225,0
|
|
20241128,155300,13538814420,3225,3225,3225,3225,0
|
|
20241128,155200,13538814420,3225,3225,3225,3225,0
|
|
20241128,155100,13538814420,3225,3225,3225,3225,0
|
|
20241128,155000,13538814420,3225,3225,3225,3225,0
|
|
20241128,154900,13538814420,3225,3225,3225,3225,0
|
|
20241128,154800,13538814420,3225,3225,3225,3225,0
|
|
20241128,154700,13538814420,3225,3225,3225,3225,0
|
|
20241128,154600,13538814420,3225,3225,3225,3225,0
|
|
20241128,154500,13538814420,3225,3225,3225,3225,0
|
|
20241128,154400,13538814420,3225,3225,3225,3225,0
|
|
20241128,154300,13538814420,3225,3225,3225,3225,0
|
|
20241128,154200,13538814420,3225,3225,3225,3225,0
|
|
20241128,154100,13538814420,3225,3225,3225,3225,0
|
|
20241128,154000,13538814420,3225,3225,3225,3225,0
|
|
20241128,153900,13538814420,3225,3225,3225,3225,0
|
|
20241128,153800,13538814420,3225,3225,3225,3225,0
|
|
20241128,153700,13538814420,3225,3225,3225,3225,0
|
|
20241128,153600,13538814420,3225,3225,3225,3225,0
|
|
20241128,153500,13538814420,3225,3225,3225,3225,0
|
|
20241128,153400,13538814420,3225,3225,3225,3225,0
|
|
20241128,153300,13538814420,3225,3225,3225,3225,0
|
|
20241128,153200,13538814420,3225,3225,3225,3225,0
|
|
20241128,153100,13538814420,3225,3225,3225,3225,0
|
|
20241128,153000,13538814420,3225,3225,3225,3225,121436
|
|
20241128,152900,13342998870,3225,3225,3225,3225,0
|
|
20241128,152800,13342998870,3225,3225,3225,3225,0
|
|
20241128,152700,13342998870,3225,3225,3225,3225,0
|
|
20241128,152600,13342998870,3225,3225,3225,3225,0
|
|
20241128,152500,13342998870,3225,3225,3225,3225,0
|
|
20241128,152400,13342998870,3225,3225,3225,3225,0
|
|
20241128,152300,13342998870,3225,3225,3225,3225,0
|
|
20241128,152200,13342998870,3225,3225,3225,3225,0
|
|
20241128,152100,13342998870,3225,3225,3225,3225,0
|
|
20241128,152000,13342998870,3225,3225,3225,3225,0
|
|
20241128,151900,13342998870,3225,3225,3235,3225,21428
|
|
20241128,151800,13273802160,3230,3230,3230,3225,11036
|
|
20241128,151700,13238196905,3230,3230,3235,3225,28328
|
|
20241128,151600,13146729465,3235,3230,3235,3230,8471
|
|
20241128,151500,13119330385,3235,3235,3235,3230,16741
|
|
20241128,151400,13065177280,3235,3235,3235,3230,5582
|
|
20241128,151300,13047140500,3235,3230,3235,3230,19922
|
|
20241128,151200,12982779710,3230,3225,3230,3225,6916
|
|
20241128,151100,12960443715,3225,3220,3225,3220,9264
|
|
20241128,151000,12930593165,3220,3220,3220,3210,22467
|
|
20241128,150900,12858360400,3215,3210,3225,3210,7009
|
|
20241128,150800,12835823445,3210,3220,3220,3210,24278
|
|
20241128,150700,12757847350,3215,3215,3220,3215,9436
|
|
20241128,150600,12727505585,3220,3210,3220,3205,24653
|
|
20241128,150500,12648314360,3215,3210,3215,3205,10490
|
|
20241128,150400,12614640095,3215,3215,3215,3205,10368
|
|
20241128,150300,12581353905,3210,3220,3220,3210,52623
|
|
20241128,150200,12412340355,3220,3225,3225,3220,43591
|
|
20241128,150100,12271975135,3225,3225,3230,3220,14590
|
|
20241128,150000,12224957545,3225,3225,3225,3220,4252
|
|
20241128,145900,12211251345,3225,3230,3230,3225,3485
|
|
20241128,145800,12200011865,3230,3225,3230,3220,1559
|
|
20241128,145700,12194983335,3225,3230,3235,3220,58787
|
|
20241128,145600,12005425295,3235,3230,3235,3230,5966
|
|
20241128,145500,11986141000,3230,3230,3235,3230,2077
|
|
20241128,145400,11979432285,3230,3230,3235,3230,3484
|
|
20241128,145300,11968177195,3235,3235,3235,3230,2667
|
|
20241128,145200,11959560215,3230,3230,3235,3230,7890
|
|
20241128,145100,11934063275,3230,3235,3235,3230,2742
|
|
20241128,145000,11925200040,3235,3235,3240,3230,5957
|
|
20241128,144900,11905927870,3235,3235,3240,3235,1134
|
|
20241128,144800,11902259375,3240,3235,3240,3235,1447
|
|
20241128,144700,11897576715,3235,3235,3235,3225,31928
|
|
20241128,144600,11794448055,3235,3240,3240,3230,12252
|
|
20241128,144500,11754816745,3240,3245,3245,3235,8287
|
|
20241128,144400,11727962815,3245,3240,3245,3240,2366
|
|
20241128,144300,11720294025,3240,3240,3245,3235,1692
|
|
20241128,144200,11714806040,3245,3240,3250,3230,32738
|
|
20241128,144100,11608850500,3240,3240,3245,3240,9263
|
|
20241128,144000,11578838370,3240,3235,3240,3235,569
|
|
20241128,143900,11576997645,3240,3235,3240,3235,735
|
|
20241128,143800,11574619905,3240,3240,3240,3235,242
|
|
20241128,143700,11573835830,3240,3240,3240,3230,14325
|
|
20241128,143600,11527517870,3240,3240,3240,3235,4049
|
|
20241128,143500,11514401895,3235,3240,3240,3235,2800
|
|
20241128,143400,11505343885,3235,3235,3240,3230,1343
|
|
20241128,143300,11500999395,3235,3240,3240,3235,6840
|
|
20241128,143200,11478864930,3235,3235,3240,3235,3297
|
|
20241128,143100,11468199125,3240,3235,3240,3235,437
|
|
20241128,143000,11466785160,3235,3240,3240,3235,1228
|
|
20241128,142900,11462808945,3240,3235,3240,3235,3404
|
|
20241128,142800,11451792870,3235,3235,3240,3235,1891
|
|
20241128,142700,11445674965,3235,3240,3240,3235,5633
|
|
20241128,142600,11427445660,3240,3235,3240,3235,963
|
|
20241128,142500,11424326135,3240,3230,3240,3230,3985
|
|
20241128,142400,11411449040,3235,3230,3235,3225,6377
|
|
20241128,142300,11390835620,3230,3235,3240,3230,28818
|
|
20241128,142200,11297723535,3235,3240,3240,3235,11291
|
|
20241128,142100,11261146670,3235,3240,3240,3230,16765
|
|
20241128,142000,11206898315,3240,3240,3245,3240,3537
|
|
20241128,141900,11195438175,3240,3240,3245,3240,3021
|
|
20241128,141800,11185638640,3240,3240,3245,3235,5402
|
|
20241128,141700,11168142840,3240,3240,3245,3240,10072
|
|
20241128,141600,11135509535,3240,3245,3245,3240,4173
|
|
20241128,141500,11121982990,3245,3245,3245,3240,6079
|
|
20241128,141400,11102263545,3245,3245,3245,3240,1161
|
|
20241128,141300,11098501815,3240,3245,3245,3240,4944
|
|
20241128,141200,11082471810,3240,3245,3245,3240,4332
|
|
20241128,141100,11068416650,3245,3245,3250,3240,5029
|
|
20241128,141000,11052097550,3245,3245,3245,3240,1943
|
|
20241128,140900,11045797550,3245,3245,3245,3240,5825
|
|
20241128,140800,11026912200,3250,3245,3250,3240,8787
|
|
20241128,140700,10998388125,3245,3245,3250,3240,2793
|
|
20241128,140600,10989330625,3245,3250,3250,3245,1368
|
|
20241128,140500,10984889680,3245,3250,3250,3245,5492
|
|
20241128,140400,10967067680,3245,3245,3250,3240,10317
|
|
20241128,140300,10933578925,3240,3240,3245,3235,2251
|
|
20241128,140200,10926286470,3240,3240,3245,3235,4552
|
|
20241128,140100,10911537490,3240,3240,3245,3240,2113
|
|
20241128,140000,10904686795,3235,3240,3245,3235,5112
|
|
20241128,135900,10888125920,3235,3235,3245,3235,6401
|
|
20241128,135800,10867413910,3240,3235,3240,3235,3484
|
|
20241128,135700,10856128825,3235,3240,3240,3235,2783
|
|
20241128,135600,10847112125,3240,3245,3245,3235,2366
|
|
20241128,135500,10839447545,3245,3245,3245,3235,2319
|
|
20241128,135400,10831932855,3245,3245,3245,3240,4001
|
|
20241128,135300,10818961535,3245,3240,3245,3235,1910
|
|
20241128,135200,10812773625,3240,3240,3245,3240,1376
|
|
20241128,135100,10808315235,3240,3235,3240,3235,743
|
|
20241128,135000,10805908725,3240,3240,3240,3235,3008
|
|
20241128,134900,10796163500,3235,3245,3245,3235,9129
|
|
20241128,134800,10766589830,3240,3240,3245,3240,867
|
|
20241128,134700,10763780240,3245,3245,3245,3240,426
|
|
20241128,134600,10762398165,3245,3240,3245,3240,5131
|
|
20241128,134500,10745766200,3245,3240,3245,3240,2746
|
|
20241128,134400,10736861500,3245,3240,3245,3240,4057
|
|
20241128,134300,10723707515,3245,3240,3250,3240,1938
|
|
20241128,134200,10717419440,3245,3240,3245,3240,3584
|
|
20241128,134100,10705799810,3245,3230,3245,3230,19150
|
|
20241128,134000,10643756150,3235,3225,3235,3225,14388
|
|
20241128,133900,10597310760,3225,3230,3230,3225,333
|
|
20241128,133800,10596236315,3225,3230,3230,3225,1185
|
|
20241128,133700,10592409265,3230,3225,3230,3225,6950
|
|
20241128,133600,10569988980,3225,3230,3230,3225,3039
|
|
20241128,133500,10560181220,3230,3230,3230,3225,3187
|
|
20241128,133400,10549893435,3230,3235,3235,3225,6952
|
|
20241128,133300,10527434880,3235,3230,3235,3225,2461
|
|
20241128,133200,10519487205,3225,3225,3230,3225,4509
|
|
20241128,133100,10504933660,3225,3235,3235,3225,822
|
|
20241128,133000,10502276935,3235,3220,3235,3220,16580
|
|
20241128,132900,10448773670,3225,3225,3225,3220,4992
|
|
20241128,132800,10432693960,3225,3225,3230,3220,6694
|
|
20241128,132700,10411122595,3225,3225,3225,3220,4078
|
|
20241128,132600,10397974150,3225,3225,3225,3220,7283
|
|
20241128,132500,10374495110,3220,3225,3225,3220,3391
|
|
20241128,132400,10363565690,3220,3225,3225,3220,9061
|
|
20241128,132300,10334370025,3220,3225,3230,3220,17816
|
|
20241128,132200,10276924145,3230,3225,3230,3225,7738
|
|
20241128,132100,10251968790,3230,3225,3230,3225,4701
|
|
20241128,132000,10236791240,3230,3230,3235,3225,4724
|
|
20241128,131900,10221552005,3230,3230,3235,3225,11570
|
|
20241128,131800,10184180945,3230,3235,3235,3230,3158
|
|
20241128,131700,10173974255,3235,3235,3235,3230,4838
|
|
20241128,131600,10158337925,3230,3230,3235,3225,5075
|
|
20241128,131500,10141947645,3230,3240,3240,3230,3393
|
|
20241128,131400,10130972285,3240,3230,3240,3225,7381
|
|
20241128,131300,10107092580,3235,3235,3235,3230,7576
|
|
20241128,131200,10082621650,3235,3235,3235,3230,1569
|
|
20241128,131100,10077547730,3235,3240,3240,3230,3991
|
|
20241128,131000,10064642665,3240,3230,3240,3230,4613
|
|
20241128,130900,10049727255,3235,3225,3240,3225,2849
|
|
20241128,130800,10040518195,3230,3230,3230,3225,2403
|
|
20241128,130700,10032761860,3230,3225,3230,3225,1671
|
|
20241128,130600,10027366905,3230,3225,3230,3225,5646
|
|
20241128,130500,10009150665,3225,3230,3230,3220,13915
|
|
20241128,130400,9964276070,3230,3225,3230,3225,4607
|
|
20241128,130300,9949414950,3225,3230,3235,3225,3353
|
|
20241128,130200,9938585465,3235,3230,3235,3230,950
|
|
20241128,130100,9935516930,3230,3235,3235,3225,2600
|
|
20241128,130000,9927119255,3230,3230,3235,3230,2490
|
|
20241128,125900,9919076540,3230,3235,3235,3230,6125
|
|
20241128,125800,9899292415,3230,3235,3240,3230,6723
|
|
20241128,125700,9877544700,3240,3240,3240,3235,1520
|
|
20241128,125600,9872624865,3240,3245,3245,3235,11472
|
|
20241128,125500,9835455220,3245,3245,3245,3240,1284
|
|
20241128,125400,9831292050,3245,3245,3245,3240,2716
|
|
20241128,125300,9822490200,3245,3245,3245,3240,2943
|
|
20241128,125200,9812945995,3245,3240,3245,3240,2966
|
|
20241128,125100,9803335735,3245,3245,3250,3240,3037
|
|
20241128,125000,9793481150,3245,3250,3250,3240,4326
|
|
20241128,124900,9779435245,3250,3250,3250,3240,1069
|
|
20241128,124800,9775968125,3240,3245,3250,3240,8523
|
|
20241128,124700,9748324295,3245,3240,3245,3240,6814
|
|
20241128,124600,9726230200,3240,3245,3245,3240,3138
|
|
20241128,124500,9716058275,3245,3245,3245,3240,6162
|
|
20241128,124400,9696088615,3245,3245,3245,3240,4875
|
|
20241128,124300,9680274310,3245,3240,3245,3240,2441
|
|
20241128,124200,9672355900,3240,3235,3245,3230,8709
|
|
20241128,124100,9644145305,3235,3235,3240,3235,1089
|
|
20241128,124000,9640622325,3235,3235,3240,3230,4048
|
|
20241128,123900,9627533525,3235,3235,3240,3230,11447
|
|
20241128,123800,9590517365,3235,3235,3235,3230,2442
|
|
20241128,123700,9582627080,3235,3230,3235,3220,10547
|
|
20241128,123600,9548601275,3220,3230,3230,3220,10467
|
|
20241128,123500,9514842835,3230,3225,3235,3225,10828
|
|
20241128,123400,9479905150,3225,3230,3230,3225,16801
|
|
20241128,123300,9425677010,3230,3235,3240,3230,14900
|
|
20241128,123200,9377493210,3240,3240,3245,3235,3916
|
|
20241128,123100,9364817070,3240,3240,3240,3235,14065
|
|
20241128,123000,9319270735,3245,3245,3245,3240,1025
|
|
20241128,122900,9315949050,3240,3235,3240,3230,15660
|
|
20241128,122800,9265261565,3235,3235,3235,3230,32009
|
|
20241128,122700,9161846400,3235,3235,3235,3230,7092
|
|
20241128,122600,9138911050,3235,3240,3240,3235,8955
|
|
20241128,122500,9109932685,3235,3240,3245,3235,14706
|
|
20241128,122400,9062323465,3245,3235,3245,3235,54479
|
|
20241128,122300,8885792480,3235,3245,3245,3235,7129
|
|
20241128,122200,8862694655,3245,3235,3245,3235,14397
|
|
20241128,122100,8816064150,3235,3250,3250,3235,35374
|
|
20241128,122000,8701394570,3250,3250,3255,3245,1093
|
|
20241128,121900,8697842325,3250,3250,3250,3245,3603
|
|
20241128,121800,8686140055,3245,3255,3260,3245,15668
|
|
20241128,121700,8635216305,3255,3260,3260,3255,2305
|
|
20241128,121600,8627707990,3260,3250,3260,3250,1946
|
|
20241128,121500,8621371980,3255,3250,3260,3250,1740
|
|
20241128,121400,8615712110,3250,3250,3255,3250,3658
|
|
20241128,121300,8603816175,3250,3245,3250,3240,14140
|
|
20241128,121200,8557939185,3250,3250,3250,3245,1251
|
|
20241128,121100,8553876515,3250,3245,3255,3245,10674
|
|
20241128,121000,8519236575,3245,3250,3255,3245,3191
|
|
20241128,120900,8508864945,3250,3255,3255,3250,1045
|
|
20241128,120800,8505468505,3255,3250,3255,3245,24778
|
|
20241128,120700,8424977540,3255,3270,3270,3250,17703
|
|
20241128,120600,8367333145,3270,3265,3270,3265,711
|
|
20241128,120500,8365010405,3270,3265,3270,3265,2462
|
|
20241128,120400,8356970465,3265,3265,3270,3265,1221
|
|
20241128,120300,8352983800,3270,3265,3270,3265,2154
|
|
20241128,120200,8345942325,3270,3260,3270,3255,2958
|
|
20241128,120100,8336280825,3260,3255,3260,3255,2250
|
|
20241128,120000,8328948325,3255,3255,3260,3255,1504
|
|
20241128,115900,8324051745,3255,3260,3260,3255,3159
|
|
20241128,115800,8313768040,3255,3260,3265,3255,5679
|
|
20241128,115700,8295260840,3265,3265,3265,3255,25849
|
|
20241128,115600,8211105765,3265,3260,3265,3260,896
|
|
20241128,115500,8208183545,3260,3260,3265,3255,6236
|
|
20241128,115400,8187855740,3260,3260,3265,3260,4839
|
|
20241128,115300,8172077965,3265,3260,3265,3260,1279
|
|
20241128,115200,8167906905,3260,3255,3265,3255,7336
|
|
20241128,115100,8143987325,3260,3260,3260,3255,4534
|
|
20241128,115000,8129221890,3255,3265,3265,3250,2841
|
|
20241128,114900,8119971270,3260,3255,3265,3250,3443
|
|
20241128,114800,8108743460,3260,3265,3265,3245,49354
|
|
20241128,114700,7948257865,3265,3260,3265,3260,1156
|
|
20241128,114600,7944488475,3260,3265,3265,3260,6126
|
|
20241128,114500,7924496400,3265,3270,3270,3265,629
|
|
20241128,114400,7922442020,3270,3265,3270,3265,573
|
|
20241128,114300,7920570420,3265,3265,3270,3265,1860
|
|
20241128,114200,7914497245,3265,3265,3270,3265,1031
|
|
20241128,114100,7911131025,3265,3275,3275,3265,2872
|
|
20241128,114000,7901748210,3270,3285,3285,3270,9078
|
|
20241128,113900,7871998550,3285,3285,3290,3280,4626
|
|
20241128,113800,7856802465,3290,3275,3290,3275,6704
|
|
20241128,113700,7834804280,3280,3265,3280,3260,11350
|
|
20241128,113600,7797689735,3260,3265,3265,3260,5332
|
|
20241128,113500,7780293715,3265,3265,3270,3265,4545
|
|
20241128,113400,7765453520,3270,3270,3270,3265,2054
|
|
20241128,113300,7758739200,3270,3265,3270,3260,3891
|
|
20241128,113200,7746023450,3265,3260,3265,3260,2290
|
|
20241128,113100,7738548845,3265,3260,3265,3260,3797
|
|
20241128,113000,7726165325,3265,3260,3265,3260,3970
|
|
20241128,112900,7713206590,3260,3255,3260,3250,2805
|
|
20241128,112800,7704070470,3260,3250,3260,3250,1027
|
|
20241128,112700,7700725470,3260,3265,3265,3240,15274
|
|
20241128,112600,7650999395,3265,3260,3265,3255,16029
|
|
20241128,112500,7598807550,3255,3255,3270,3255,9047
|
|
20241128,112400,7569298570,3260,3260,3265,3255,3384
|
|
20241128,112300,7558267515,3260,3255,3265,3255,3858
|
|
20241128,112200,7545692020,3255,3260,3260,3240,30237
|
|
20241128,112100,7447501260,3260,3265,3265,3255,7605
|
|
20241128,112000,7422718940,3265,3255,3265,3250,9433
|
|
20241128,111900,7391977135,3250,3250,3255,3245,5999
|
|
20241128,111800,7372472455,3250,3255,3260,3250,3425
|
|
20241128,111700,7361322360,3255,3245,3260,3235,20740
|
|
20241128,111600,7294031300,3240,3250,3260,3240,29570
|
|
20241128,111500,7197988020,3250,3250,3255,3250,24441
|
|
20241128,111400,7118528100,3255,3255,3260,3250,9736
|
|
20241128,111300,7086857760,3255,3255,3260,3250,12337
|
|
20241128,111200,7046708275,3255,3260,3260,3250,6303
|
|
20241128,111100,7026175205,3260,3265,3265,3250,10011
|
|
20241128,111000,6993582420,3265,3260,3265,3255,19968
|
|
20241128,110900,6928481775,3260,3260,3265,3255,8229
|
|
20241128,110800,6901659270,3265,3265,3270,3255,7452
|
|
20241128,110700,6877355315,3270,3265,3270,3260,8839
|
|
20241128,110600,6848490245,3265,3255,3265,3255,20110
|
|
20241128,110500,6782944315,3260,3265,3270,3250,78763
|
|
20241128,110400,6526598685,3270,3280,3280,3265,29859
|
|
20241128,110300,6428904280,3280,3280,3285,3275,31207
|
|
20241128,110200,6326550965,3280,3280,3285,3280,18889
|
|
20241128,110100,6264589400,3285,3290,3290,3280,31013
|
|
20241128,110000,6162796245,3290,3290,3295,3290,11270
|
|
20241128,105900,6125716675,3290,3300,3300,3290,3751
|
|
20241128,105800,6113360785,3300,3290,3305,3290,6865
|
|
20241128,105700,6090722865,3295,3290,3295,3285,1161
|
|
20241128,105600,6086903185,3290,3290,3295,3285,4684
|
|
20241128,105500,6071491945,3285,3295,3295,3285,14350
|
|
20241128,105400,6024277045,3295,3285,3300,3285,1518
|
|
20241128,105300,6019282105,3285,3305,3305,3285,27022
|
|
20241128,105200,5930400605,3305,3300,3310,3295,3627
|
|
20241128,105100,5918434460,3305,3300,3305,3300,3651
|
|
20241128,105000,5906371235,3305,3300,3305,3300,3941
|
|
20241128,104900,5893362480,3300,3305,3305,3300,3796
|
|
20241128,104800,5880833590,3305,3305,3305,3305,4092
|
|
20241128,104700,5867309530,3305,3300,3305,3300,11175
|
|
20241128,104600,5830413565,3305,3300,3315,3295,8896
|
|
20241128,104500,5801013690,3300,3295,3310,3290,14967
|
|
20241128,104400,5751626360,3290,3285,3295,3285,12876
|
|
20241128,104300,5709247910,3285,3285,3290,3285,3146
|
|
20241128,104200,5698913215,3290,3290,3295,3285,2357
|
|
20241128,104100,5691160695,3290,3285,3295,3285,2554
|
|
20241128,104000,5682759030,3285,3290,3290,3285,9515
|
|
20241128,103900,5651466035,3290,3295,3295,3290,7435
|
|
20241128,103800,5626997205,3290,3295,3295,3290,10014
|
|
20241128,103700,5594004025,3295,3290,3305,3285,7741
|
|
20241128,103600,5568470055,3285,3285,3290,3280,10165
|
|
20241128,103500,5535074550,3285,3285,3290,3280,14810
|
|
20241128,103400,5486422770,3290,3295,3295,3285,41846
|
|
20241128,103300,5348851625,3295,3300,3300,3290,10672
|
|
20241128,103200,5313700770,3300,3305,3305,3295,20550
|
|
20241128,103100,5245922790,3305,3305,3305,3300,9346
|
|
20241128,103000,5215066285,3300,3305,3310,3300,35010
|
|
20241128,102900,5099394640,3305,3305,3310,3305,3562
|
|
20241128,102800,5087619330,3305,3310,3315,3305,11708
|
|
20241128,102700,5048871745,3315,3315,3315,3310,4656
|
|
20241128,102600,5033445420,3315,3315,3315,3310,10563
|
|
20241128,102500,4998477880,3315,3325,3325,3310,9689
|
|
20241128,102400,4966353330,3320,3320,3325,3315,6634
|
|
20241128,102300,4944301265,3320,3320,3330,3315,7578
|
|
20241128,102200,4919141350,3320,3320,3325,3320,5516
|
|
20241128,102100,4900827720,3325,3325,3330,3320,6246
|
|
20241128,102000,4880065250,3325,3325,3335,3320,12733
|
|
20241128,101900,4837732395,3325,3325,3325,3315,5504
|
|
20241128,101800,4819450310,3325,3320,3330,3320,3689
|
|
20241128,101700,4807193565,3315,3310,3320,3310,4473
|
|
20241128,101600,4792373050,3310,3310,3315,3310,7056
|
|
20241128,101500,4769016585,3315,3310,3315,3310,1650
|
|
20241128,101400,4763550120,3315,3315,3315,3305,6965
|
|
20241128,101300,4740496920,3310,3320,3325,3310,6972
|
|
20241128,101200,4717367955,3320,3330,3335,3320,2562
|
|
20241128,101100,4708847960,3330,3325,3335,3325,2971
|
|
20241128,101000,4698965205,3330,3325,3330,3325,5286
|
|
20241128,100900,4681384225,3325,3330,3335,3325,3159
|
|
20241128,100800,4670857085,3330,3335,3335,3330,1945
|
|
20241128,100700,4664373870,3335,3330,3335,3330,2079
|
|
20241128,100600,4657440540,3330,3330,3335,3325,4926
|
|
20241128,100500,4641048625,3330,3325,3335,3320,12885
|
|
20241128,100400,4598212575,3325,3320,3330,3320,1027
|
|
20241128,100300,4594795880,3325,3320,3330,3320,1735
|
|
20241128,100200,4589032235,3315,3320,3325,3315,3154
|
|
20241128,100100,4578574195,3320,3315,3320,3305,12384
|
|
20241128,100000,4537569525,3320,3335,3335,3315,21905
|
|
20241128,095900,4464666290,3335,3340,3340,3330,6889
|
|
20241128,095800,4441695755,3340,3325,3340,3325,6732
|
|
20241128,095700,4419274110,3325,3330,3335,3325,2086
|
|
20241128,095600,4412329100,3335,3335,3335,3325,14474
|
|
20241128,095500,4364121290,3340,3325,3340,3325,14444
|
|
20241128,095400,4315966775,3325,3320,3330,3320,6824
|
|
20241128,095300,4293271995,3325,3305,3325,3305,35899
|
|
20241128,095200,4174395465,3305,3305,3310,3305,1643
|
|
20241128,095100,4168959170,3305,3310,3310,3300,7421
|
|
20241128,095000,4144404940,3305,3290,3305,3290,30154
|
|
20241128,094900,4044908305,3295,3285,3295,3285,30731
|
|
20241128,094800,3943896130,3290,3295,3295,3285,46819
|
|
20241128,094700,3789940525,3295,3300,3300,3290,33671
|
|
20241128,094600,3678949465,3300,3305,3310,3300,6797
|
|
20241128,094500,3656494140,3305,3300,3315,3290,27047
|
|
20241128,094400,3567169405,3305,3300,3305,3290,43595
|
|
20241128,094300,3423340820,3305,3300,3305,3290,55275
|
|
20241128,094200,3241039955,3300,3305,3310,3300,47932
|
|
20241128,094100,3082697535,3305,3315,3320,3305,17673
|
|
20241128,094000,3024184155,3315,3310,3325,3310,28395
|
|
20241128,093900,2930150500,3315,3330,3330,3305,75692
|
|
20241128,093800,2678828090,3330,3335,3340,3330,11885
|
|
20241128,093700,2639243635,3335,3335,3340,3330,18680
|
|
20241128,093600,2576962915,3330,3335,3340,3330,10206
|
|
20241128,093500,2542916485,3335,3340,3340,3330,16002
|
|
20241128,093400,2489592210,3340,3340,3340,3335,4417
|
|
20241128,093300,2474861150,3335,3335,3340,3330,14731
|
|
20241128,093200,2425748450,3335,3340,3340,3330,17007
|
|
20241128,093100,2369035745,3340,3340,3340,3335,10016
|
|
20241128,093000,2335607105,3340,3345,3345,3335,7437
|
|
20241128,092900,2310772235,3340,3345,3345,3340,6199
|
|
20241128,092800,2290065100,3345,3335,3350,3335,12463
|
|
20241128,092700,2248458880,3335,3340,3355,3335,23552
|
|
20241128,092600,2169737840,3340,3330,3350,3330,20547
|
|
20241128,092500,2101162065,3330,3350,3350,3330,53946
|
|
20241128,092400,1921163005,3345,3360,3360,3345,17648
|
|
20241128,092300,1862001660,3360,3370,3370,3360,5351
|
|
20241128,092200,1844007805,3370,3365,3375,3360,1611
|
|
20241128,092100,1838583705,3370,3365,3370,3360,6030
|
|
20241128,092000,1818293650,3365,3385,3390,3365,31015
|
|
20241128,091900,1713538490,3385,3385,3390,3380,8784
|
|
20241128,091800,1683805145,3385,3375,3385,3375,36013
|
|
20241128,091700,1562092925,3375,3365,3375,3365,11442
|
|
20241128,091600,1523526250,3370,3380,3380,3365,21795
|
|
20241128,091500,1450057150,3370,3370,3380,3365,7796
|
|
20241128,091400,1423742605,3370,3360,3375,3350,11056
|
|
20241128,091300,1386572225,3365,3335,3365,3335,14070
|
|
20241128,091200,1339382010,3335,3360,3360,3325,44696
|
|
20241128,091100,1190112855,3360,3365,3365,3350,18166
|
|
20241128,091000,1129096425,3365,3355,3370,3350,11535
|
|
20241128,090900,1090361465,3350,3355,3365,3350,32269
|
|
20241128,090800,982114815,3355,3375,3375,3350,25587
|
|
20241128,090700,896189185,3375,3395,3395,3375,33895
|
|
20241128,090600,781505405,3395,3390,3400,3385,18614
|
|
20241128,090500,718374755,3390,3380,3395,3375,22368
|
|
20241128,090400,642701375,3380,3370,3385,3370,19567
|
|
20241128,090300,576602395,3370,3355,3370,3355,13897
|
|
20241128,090200,529910570,3355,3365,3370,3350,25470
|
|
20241128,090100,444398425,3365,3385,3400,3350,47134
|
|
20241128,090000,285316620,3395,3410,3410,3380,78613
|