739 lines
36 KiB
CSV
739 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,211600,4936202275,2130,2130,2130,2130,14294
|
|
20241112,211500,4936202275,2130,2130,2130,2130,0
|
|
20241112,211400,4936202275,2130,2130,2130,2130,0
|
|
20241112,211300,4936202275,2130,2130,2130,2130,0
|
|
20241112,211200,4936202275,2130,2130,2130,2130,0
|
|
20241112,211100,4936202275,2130,2130,2130,2130,0
|
|
20241112,211000,4936202275,2130,2130,2130,2130,0
|
|
20241112,210900,4936202275,2130,2130,2130,2130,0
|
|
20241112,210800,4936202275,2130,2130,2130,2130,0
|
|
20241112,210700,4936202275,2130,2130,2130,2130,0
|
|
20241112,210600,4936202275,2130,2130,2130,2130,0
|
|
20241112,210500,4936202275,2130,2130,2130,2130,0
|
|
20241112,210400,4936202275,2130,2130,2130,2130,0
|
|
20241112,210300,4936202275,2130,2130,2130,2130,0
|
|
20241112,210200,4936202275,2130,2130,2130,2130,0
|
|
20241112,210100,4936202275,2130,2130,2130,2130,0
|
|
20241112,210000,4936202275,2130,2130,2130,2130,0
|
|
20241112,205900,4936202275,2130,2130,2130,2130,0
|
|
20241112,205800,4936202275,2130,2130,2130,2130,0
|
|
20241112,205700,4936202275,2130,2130,2130,2130,0
|
|
20241112,205600,4936202275,2130,2130,2130,2130,0
|
|
20241112,205500,4936202275,2130,2130,2130,2130,0
|
|
20241112,205400,4936202275,2130,2130,2130,2130,0
|
|
20241112,205300,4936202275,2130,2130,2130,2130,0
|
|
20241112,205200,4936202275,2130,2130,2130,2130,0
|
|
20241112,205100,4936202275,2130,2130,2130,2130,0
|
|
20241112,205000,4936202275,2130,2130,2130,2130,0
|
|
20241112,204900,4936202275,2130,2130,2130,2130,0
|
|
20241112,204800,4936202275,2130,2130,2130,2130,0
|
|
20241112,204700,4936202275,2130,2130,2130,2130,0
|
|
20241112,204600,4936202275,2130,2130,2130,2130,14294
|
|
20241112,204500,4936202275,2130,2130,2130,2130,0
|
|
20241112,204400,4936202275,2130,2130,2130,2130,0
|
|
20241112,204300,4936202275,2130,2130,2130,2130,0
|
|
20241112,204200,4936202275,2130,2130,2130,2130,0
|
|
20241112,204100,4936202275,2130,2130,2130,2130,0
|
|
20241112,204000,4936202275,2130,2130,2130,2130,0
|
|
20241112,203900,4936202275,2130,2130,2130,2130,0
|
|
20241112,203800,4936202275,2130,2130,2130,2130,0
|
|
20241112,203700,4936202275,2130,2130,2130,2130,0
|
|
20241112,203600,4936202275,2130,2130,2130,2130,0
|
|
20241112,203500,4936202275,2130,2130,2130,2130,0
|
|
20241112,203400,4936202275,2130,2130,2130,2130,0
|
|
20241112,203300,4936202275,2130,2130,2130,2130,0
|
|
20241112,203200,4936202275,2130,2130,2130,2130,0
|
|
20241112,203100,4936202275,2130,2130,2130,2130,0
|
|
20241112,203000,4936202275,2130,2130,2130,2130,0
|
|
20241112,202900,4936202275,2130,2130,2130,2130,0
|
|
20241112,202800,4936202275,2130,2130,2130,2130,0
|
|
20241112,202700,4936202275,2130,2130,2130,2130,0
|
|
20241112,202600,4936202275,2130,2130,2130,2130,0
|
|
20241112,202500,4936202275,2130,2130,2130,2130,0
|
|
20241112,202400,4936202275,2130,2130,2130,2130,0
|
|
20241112,202300,4936202275,2130,2130,2130,2130,0
|
|
20241112,202200,4936202275,2130,2130,2130,2130,0
|
|
20241112,202100,4936202275,2130,2130,2130,2130,0
|
|
20241112,202000,4936202275,2130,2130,2130,2130,0
|
|
20241112,201900,4936202275,2130,2130,2130,2130,0
|
|
20241112,201800,4936202275,2130,2130,2130,2130,0
|
|
20241112,201700,4936202275,2130,2130,2130,2130,0
|
|
20241112,201600,4936202275,2130,2130,2130,2130,14294
|
|
20241112,201500,4936202275,2130,2130,2130,2130,0
|
|
20241112,201400,4936202275,2130,2130,2130,2130,0
|
|
20241112,201300,4936202275,2130,2130,2130,2130,0
|
|
20241112,201200,4936202275,2130,2130,2130,2130,0
|
|
20241112,201100,4936202275,2130,2130,2130,2130,0
|
|
20241112,201000,4936202275,2130,2130,2130,2130,0
|
|
20241112,200900,4936202275,2130,2130,2130,2130,0
|
|
20241112,200800,4936202275,2130,2130,2130,2130,0
|
|
20241112,200700,4936202275,2130,2130,2130,2130,0
|
|
20241112,200600,4936202275,2130,2130,2130,2130,0
|
|
20241112,200500,4936202275,2130,2130,2130,2130,0
|
|
20241112,200400,4936202275,2130,2130,2130,2130,0
|
|
20241112,200300,4936202275,2130,2130,2130,2130,0
|
|
20241112,200200,4936202275,2130,2130,2130,2130,0
|
|
20241112,200100,4936202275,2130,2130,2130,2130,0
|
|
20241112,200000,4936202275,2130,2130,2130,2130,0
|
|
20241112,195900,4936202275,2130,2130,2130,2130,0
|
|
20241112,195800,4936202275,2130,2130,2130,2130,0
|
|
20241112,195700,4936202275,2130,2130,2130,2130,0
|
|
20241112,195600,4936202275,2130,2130,2130,2130,0
|
|
20241112,195500,4936202275,2130,2130,2130,2130,0
|
|
20241112,195400,4936202275,2130,2130,2130,2130,0
|
|
20241112,195300,4936202275,2130,2130,2130,2130,0
|
|
20241112,195200,4936202275,2130,2130,2130,2130,0
|
|
20241112,195100,4936202275,2130,2130,2130,2130,0
|
|
20241112,195000,4936202275,2130,2130,2130,2130,0
|
|
20241112,194900,4936202275,2130,2130,2130,2130,0
|
|
20241112,194800,4936202275,2130,2130,2130,2130,0
|
|
20241112,194700,4936202275,2130,2130,2130,2130,0
|
|
20241112,194600,4936202275,2130,2130,2130,2130,14294
|
|
20241112,194500,4936202275,2130,2130,2130,2130,0
|
|
20241112,194400,4936202275,2130,2130,2130,2130,0
|
|
20241112,194300,4936202275,2130,2130,2130,2130,0
|
|
20241112,194200,4936202275,2130,2130,2130,2130,0
|
|
20241112,194100,4936202275,2130,2130,2130,2130,0
|
|
20241112,194000,4936202275,2130,2130,2130,2130,0
|
|
20241112,193900,4936202275,2130,2130,2130,2130,0
|
|
20241112,193800,4936202275,2130,2130,2130,2130,0
|
|
20241112,193700,4936202275,2130,2130,2130,2130,0
|
|
20241112,193600,4936202275,2130,2130,2130,2130,0
|
|
20241112,193500,4936202275,2130,2130,2130,2130,0
|
|
20241112,193400,4936202275,2130,2130,2130,2130,0
|
|
20241112,193300,4936202275,2130,2130,2130,2130,0
|
|
20241112,193200,4936202275,2130,2130,2130,2130,0
|
|
20241112,193100,4936202275,2130,2130,2130,2130,0
|
|
20241112,193000,4936202275,2130,2130,2130,2130,0
|
|
20241112,192900,4936202275,2130,2130,2130,2130,0
|
|
20241112,192800,4936202275,2130,2130,2130,2130,0
|
|
20241112,192700,4936202275,2130,2130,2130,2130,0
|
|
20241112,192600,4936202275,2130,2130,2130,2130,0
|
|
20241112,192500,4936202275,2130,2130,2130,2130,0
|
|
20241112,192400,4936202275,2130,2130,2130,2130,0
|
|
20241112,192300,4936202275,2130,2130,2130,2130,0
|
|
20241112,192200,4936202275,2130,2130,2130,2130,0
|
|
20241112,192100,4936202275,2130,2130,2130,2130,0
|
|
20241112,192000,4936202275,2130,2130,2130,2130,0
|
|
20241112,191900,4936202275,2130,2130,2130,2130,0
|
|
20241112,191800,4936202275,2130,2130,2130,2130,0
|
|
20241112,191700,4936202275,2130,2130,2130,2130,0
|
|
20241112,191600,4936202275,2130,2130,2130,2130,14294
|
|
20241112,191500,4936202275,2130,2130,2130,2130,0
|
|
20241112,191400,4936202275,2130,2130,2130,2130,0
|
|
20241112,191300,4936202275,2130,2130,2130,2130,0
|
|
20241112,191200,4936202275,2130,2130,2130,2130,0
|
|
20241112,191100,4936202275,2130,2130,2130,2130,0
|
|
20241112,191000,4936202275,2130,2130,2130,2130,0
|
|
20241112,190900,4936202275,2130,2130,2130,2130,0
|
|
20241112,190800,4936202275,2130,2130,2130,2130,0
|
|
20241112,190700,4936202275,2130,2130,2130,2130,0
|
|
20241112,190600,4936202275,2130,2130,2130,2130,0
|
|
20241112,190500,4936202275,2130,2130,2130,2130,0
|
|
20241112,190400,4936202275,2130,2130,2130,2130,0
|
|
20241112,190300,4936202275,2130,2130,2130,2130,0
|
|
20241112,190200,4936202275,2130,2130,2130,2130,0
|
|
20241112,190100,4936202275,2130,2130,2130,2130,0
|
|
20241112,190000,4936202275,2130,2130,2130,2130,0
|
|
20241112,185900,4936202275,2130,2130,2130,2130,0
|
|
20241112,185800,4936202275,2130,2130,2130,2130,0
|
|
20241112,185700,4936202275,2130,2130,2130,2130,0
|
|
20241112,185600,4936202275,2130,2130,2130,2130,0
|
|
20241112,185500,4936202275,2130,2130,2130,2130,0
|
|
20241112,185400,4936202275,2130,2130,2130,2130,0
|
|
20241112,185300,4936202275,2130,2130,2130,2130,0
|
|
20241112,185200,4936202275,2130,2130,2130,2130,0
|
|
20241112,185100,4936202275,2130,2130,2130,2130,0
|
|
20241112,185000,4936202275,2130,2130,2130,2130,0
|
|
20241112,184900,4936202275,2130,2130,2130,2130,0
|
|
20241112,184800,4936202275,2130,2130,2130,2130,0
|
|
20241112,184700,4936202275,2130,2130,2130,2130,0
|
|
20241112,184600,4936202275,2130,2130,2130,2130,14294
|
|
20241112,184500,4936202275,2130,2130,2130,2130,0
|
|
20241112,184400,4936202275,2130,2130,2130,2130,0
|
|
20241112,184300,4936202275,2130,2130,2130,2130,0
|
|
20241112,184200,4936202275,2130,2130,2130,2130,0
|
|
20241112,184100,4936202275,2130,2130,2130,2130,0
|
|
20241112,184000,4936202275,2130,2130,2130,2130,0
|
|
20241112,183900,4936202275,2130,2130,2130,2130,0
|
|
20241112,183800,4936202275,2130,2130,2130,2130,0
|
|
20241112,183700,4936202275,2130,2130,2130,2130,0
|
|
20241112,183600,4936202275,2130,2130,2130,2130,0
|
|
20241112,183500,4936202275,2130,2130,2130,2130,0
|
|
20241112,183400,4936202275,2130,2130,2130,2130,0
|
|
20241112,183300,4936202275,2130,2130,2130,2130,0
|
|
20241112,183200,4936202275,2130,2130,2130,2130,0
|
|
20241112,183100,4936202275,2130,2130,2130,2130,0
|
|
20241112,183000,4936202275,2130,2130,2130,2130,0
|
|
20241112,182900,4936202275,2130,2130,2130,2130,0
|
|
20241112,182800,4936202275,2130,2130,2130,2130,0
|
|
20241112,182700,4936202275,2130,2130,2130,2130,0
|
|
20241112,182600,4936202275,2130,2130,2130,2130,0
|
|
20241112,182500,4936202275,2130,2130,2130,2130,0
|
|
20241112,182400,4936202275,2130,2130,2130,2130,0
|
|
20241112,182300,4936202275,2130,2130,2130,2130,0
|
|
20241112,182200,4936202275,2130,2130,2130,2130,0
|
|
20241112,182100,4936202275,2130,2130,2130,2130,0
|
|
20241112,182000,4936202275,2130,2130,2130,2130,0
|
|
20241112,181900,4936202275,2130,2130,2130,2130,0
|
|
20241112,181800,4936202275,2130,2130,2130,2130,0
|
|
20241112,181700,4936202275,2130,2130,2130,2130,0
|
|
20241112,181600,4936202275,2130,2130,2130,2130,14294
|
|
20241112,181500,4936202275,2130,2130,2130,2130,0
|
|
20241112,181400,4936202275,2130,2130,2130,2130,0
|
|
20241112,181300,4936202275,2130,2130,2130,2130,0
|
|
20241112,181200,4936202275,2130,2130,2130,2130,0
|
|
20241112,181100,4936202275,2130,2130,2130,2130,0
|
|
20241112,181000,4936202275,2130,2130,2130,2130,0
|
|
20241112,180900,4936202275,2130,2130,2130,2130,0
|
|
20241112,180800,4936202275,2130,2130,2130,2130,0
|
|
20241112,180700,4936202275,2130,2130,2130,2130,0
|
|
20241112,180600,4936202275,2130,2130,2130,2130,0
|
|
20241112,180500,4936202275,2130,2130,2130,2130,0
|
|
20241112,180400,4936202275,2130,2130,2130,2130,0
|
|
20241112,180300,4936202275,2130,2130,2130,2130,0
|
|
20241112,180200,4936202275,2130,2130,2130,2130,0
|
|
20241112,180100,4936202275,2130,2130,2130,2130,0
|
|
20241112,180000,4936202275,2130,2130,2130,2130,0
|
|
20241112,175900,4936202275,2130,2130,2130,2130,0
|
|
20241112,175800,4936202275,2130,2130,2130,2130,0
|
|
20241112,175700,4936202275,2130,2130,2130,2130,0
|
|
20241112,175600,4936202275,2130,2130,2130,2130,0
|
|
20241112,175500,4936202275,2130,2130,2130,2130,0
|
|
20241112,175400,4936202275,2130,2130,2130,2130,0
|
|
20241112,175300,4936202275,2130,2130,2130,2130,0
|
|
20241112,175200,4936202275,2130,2130,2130,2130,0
|
|
20241112,175100,4936202275,2130,2130,2130,2130,0
|
|
20241112,175000,4936202275,2130,2130,2130,2130,0
|
|
20241112,174900,4936202275,2130,2130,2130,2130,0
|
|
20241112,174800,4936202275,2130,2130,2130,2130,0
|
|
20241112,174700,4936202275,2130,2130,2130,2130,0
|
|
20241112,174600,4936202275,2130,2130,2130,2130,14294
|
|
20241112,174500,4936202275,2130,2130,2130,2130,0
|
|
20241112,174400,4936202275,2130,2130,2130,2130,0
|
|
20241112,174300,4936202275,2130,2130,2130,2130,0
|
|
20241112,174200,4936202275,2130,2130,2130,2130,0
|
|
20241112,174100,4936202275,2130,2130,2130,2130,0
|
|
20241112,174000,4936202275,2130,2130,2130,2130,0
|
|
20241112,173900,4936202275,2130,2130,2130,2130,0
|
|
20241112,173800,4936202275,2130,2130,2130,2130,0
|
|
20241112,173700,4936202275,2130,2130,2130,2130,0
|
|
20241112,173600,4936202275,2130,2130,2130,2130,0
|
|
20241112,173500,4936202275,2130,2130,2130,2130,0
|
|
20241112,173400,4936202275,2130,2130,2130,2130,0
|
|
20241112,173300,4936202275,2130,2130,2130,2130,0
|
|
20241112,173200,4936202275,2130,2130,2130,2130,0
|
|
20241112,173100,4936202275,2130,2130,2130,2130,0
|
|
20241112,173000,4936202275,2130,2130,2130,2130,0
|
|
20241112,172900,4936202275,2130,2130,2130,2130,0
|
|
20241112,172800,4936202275,2130,2130,2130,2130,0
|
|
20241112,172700,4936202275,2130,2130,2130,2130,0
|
|
20241112,172600,4936202275,2130,2130,2130,2130,0
|
|
20241112,172500,4936202275,2130,2130,2130,2130,0
|
|
20241112,172400,4936202275,2130,2130,2130,2130,0
|
|
20241112,172300,4936202275,2130,2130,2130,2130,0
|
|
20241112,172200,4936202275,2130,2130,2130,2130,0
|
|
20241112,172100,4936202275,2130,2130,2130,2130,0
|
|
20241112,172000,4936202275,2130,2130,2130,2130,0
|
|
20241112,171900,4936202275,2130,2130,2130,2130,0
|
|
20241112,171800,4936202275,2130,2130,2130,2130,0
|
|
20241112,171700,4936202275,2130,2130,2130,2130,0
|
|
20241112,171600,4936202275,2130,2130,2130,2130,14294
|
|
20241112,171500,4936202275,2130,2130,2130,2130,0
|
|
20241112,171400,4936202275,2130,2130,2130,2130,0
|
|
20241112,171300,4936202275,2130,2130,2130,2130,0
|
|
20241112,171200,4936202275,2130,2130,2130,2130,0
|
|
20241112,171100,4936202275,2130,2130,2130,2130,0
|
|
20241112,171000,4936202275,2130,2130,2130,2130,0
|
|
20241112,170900,4936202275,2130,2130,2130,2130,0
|
|
20241112,170800,4936202275,2130,2130,2130,2130,0
|
|
20241112,170700,4936202275,2130,2130,2130,2130,0
|
|
20241112,170600,4936202275,2130,2130,2130,2130,0
|
|
20241112,170500,4936202275,2130,2130,2130,2130,0
|
|
20241112,170400,4936202275,2130,2130,2130,2130,0
|
|
20241112,170300,4936202275,2130,2130,2130,2130,0
|
|
20241112,170200,4936202275,2130,2130,2130,2130,0
|
|
20241112,170100,4936202275,2130,2130,2130,2130,0
|
|
20241112,170000,4936202275,2130,2130,2130,2130,0
|
|
20241112,165900,4936202275,2130,2130,2130,2130,0
|
|
20241112,165800,4936202275,2130,2130,2130,2130,0
|
|
20241112,165700,4936202275,2130,2130,2130,2130,0
|
|
20241112,165600,4936202275,2130,2130,2130,2130,0
|
|
20241112,165500,4936202275,2130,2130,2130,2130,0
|
|
20241112,165400,4936202275,2130,2130,2130,2130,0
|
|
20241112,165300,4936202275,2130,2130,2130,2130,0
|
|
20241112,165200,4936202275,2130,2130,2130,2130,0
|
|
20241112,165100,4936202275,2130,2130,2130,2130,0
|
|
20241112,165000,4936202275,2130,2130,2130,2130,0
|
|
20241112,164900,4936202275,2130,2130,2130,2130,0
|
|
20241112,164800,4936202275,2130,2130,2130,2130,0
|
|
20241112,164700,4936202275,2130,2130,2130,2130,0
|
|
20241112,164600,4936202275,2130,2130,2130,2130,14294
|
|
20241112,164500,4936202275,2130,2130,2130,2130,0
|
|
20241112,164400,4936202275,2130,2130,2130,2130,0
|
|
20241112,164300,4936202275,2130,2130,2130,2130,0
|
|
20241112,164200,4936202275,2130,2130,2130,2130,0
|
|
20241112,164100,4936202275,2130,2130,2130,2130,0
|
|
20241112,164000,4936202275,2130,2130,2130,2130,0
|
|
20241112,163900,4936202275,2130,2130,2130,2130,0
|
|
20241112,163800,4936202275,2130,2130,2130,2130,0
|
|
20241112,163700,4936202275,2130,2130,2130,2130,0
|
|
20241112,163600,4936202275,2130,2130,2130,2130,0
|
|
20241112,163500,4936202275,2130,2130,2130,2130,0
|
|
20241112,163400,4936202275,2130,2130,2130,2130,0
|
|
20241112,163300,4936202275,2130,2130,2130,2130,0
|
|
20241112,163200,4936202275,2130,2130,2130,2130,0
|
|
20241112,163100,4936202275,2130,2130,2130,2130,0
|
|
20241112,163000,4936202275,2130,2130,2130,2130,0
|
|
20241112,162900,4936202275,2130,2130,2130,2130,0
|
|
20241112,162800,4936202275,2130,2130,2130,2130,0
|
|
20241112,162700,4936202275,2130,2130,2130,2130,0
|
|
20241112,162600,4936202275,2130,2130,2130,2130,0
|
|
20241112,162500,4936202275,2130,2130,2130,2130,0
|
|
20241112,162400,4936202275,2130,2130,2130,2130,0
|
|
20241112,162300,4936202275,2130,2130,2130,2130,0
|
|
20241112,162200,4936202275,2130,2130,2130,2130,0
|
|
20241112,162100,4936202275,2130,2130,2130,2130,0
|
|
20241112,162000,4936202275,2130,2130,2130,2130,0
|
|
20241112,161900,4936202275,2130,2130,2130,2130,0
|
|
20241112,161800,4936202275,2130,2130,2130,2130,0
|
|
20241112,161700,4936202275,2130,2130,2130,2130,0
|
|
20241112,161600,4936202275,2130,2130,2130,2130,14294
|
|
20241112,161500,4936202275,2130,2130,2130,2130,0
|
|
20241112,161400,4936202275,2130,2130,2130,2130,0
|
|
20241112,161300,4936202275,2130,2130,2130,2130,0
|
|
20241112,161200,4936202275,2130,2130,2130,2130,0
|
|
20241112,161100,4936202275,2130,2130,2130,2130,0
|
|
20241112,161000,4936202275,2130,2130,2130,2130,0
|
|
20241112,160900,4936202275,2130,2130,2130,2130,0
|
|
20241112,160800,4936202275,2130,2130,2130,2130,0
|
|
20241112,160700,4936202275,2130,2130,2130,2130,0
|
|
20241112,160600,4936202275,2130,2130,2130,2130,0
|
|
20241112,160500,4936202275,2130,2130,2130,2130,0
|
|
20241112,160400,4936202275,2130,2130,2130,2130,0
|
|
20241112,160300,4936202275,2130,2130,2130,2130,0
|
|
20241112,160200,4936202275,2130,2130,2130,2130,0
|
|
20241112,160100,4936202275,2130,2130,2130,2130,0
|
|
20241112,160000,4936202275,2130,2130,2130,2130,0
|
|
20241112,155900,4936202275,2130,2130,2130,2130,0
|
|
20241112,155800,4936202275,2130,2130,2130,2130,0
|
|
20241112,155700,4936202275,2130,2130,2130,2130,0
|
|
20241112,155600,4936202275,2130,2130,2130,2130,0
|
|
20241112,155500,4936202275,2130,2130,2130,2130,0
|
|
20241112,155400,4936202275,2130,2130,2130,2130,0
|
|
20241112,155300,4936202275,2130,2130,2130,2130,0
|
|
20241112,155200,4936202275,2130,2130,2130,2130,0
|
|
20241112,155100,4936202275,2130,2130,2130,2130,0
|
|
20241112,155000,4936202275,2130,2130,2130,2130,0
|
|
20241112,154900,4936202275,2130,2130,2130,2130,0
|
|
20241112,154800,4936202275,2130,2130,2130,2130,0
|
|
20241112,154700,4936202275,2130,2130,2130,2130,0
|
|
20241112,154600,4936202275,2130,2130,2130,2130,14294
|
|
20241112,154500,4936202275,2130,2130,2130,2130,0
|
|
20241112,154400,4936202275,2130,2130,2130,2130,0
|
|
20241112,154300,4936202275,2130,2130,2130,2130,0
|
|
20241112,154200,4936202275,2130,2130,2130,2130,0
|
|
20241112,154100,4936202275,2130,2130,2130,2130,0
|
|
20241112,154000,4936202275,2130,2130,2130,2130,0
|
|
20241112,153900,4936202275,2130,2130,2130,2130,0
|
|
20241112,153800,4936202275,2130,2130,2130,2130,0
|
|
20241112,153700,4936202275,2130,2130,2130,2130,0
|
|
20241112,153600,4936202275,2130,2130,2130,2130,0
|
|
20241112,153500,4936202275,2130,2130,2130,2130,0
|
|
20241112,153400,4936202275,2130,2130,2130,2130,0
|
|
20241112,153300,4936202275,2130,2130,2130,2130,0
|
|
20241112,153200,4936202275,2130,2130,2130,2130,14294
|
|
20241112,153100,4905756055,2050,2050,2050,2050,0
|
|
20241112,153000,4905756055,2050,2050,2050,2050,0
|
|
20241112,152900,4905756055,2050,2050,2050,2050,0
|
|
20241112,152800,4905756055,2050,2050,2050,2050,0
|
|
20241112,152700,4905756055,2050,2050,2050,2050,0
|
|
20241112,152600,4905756055,2050,2050,2050,2050,0
|
|
20241112,152500,4905756055,2050,2050,2050,2050,0
|
|
20241112,152400,4905756055,2050,2050,2050,2050,0
|
|
20241112,152300,4905756055,2050,2050,2050,2050,0
|
|
20241112,152200,4905756055,2050,2050,2050,2050,0
|
|
20241112,152100,4905756055,2050,2050,2050,2050,0
|
|
20241112,152000,4905756055,2050,2050,2050,2050,0
|
|
20241112,151900,4905756055,2050,2045,2050,2030,5207
|
|
20241112,151800,4895085390,2050,2040,2050,2040,1952
|
|
20241112,151700,4891096310,2035,2035,2040,2035,67
|
|
20241112,151600,4890959885,2035,2030,2040,2025,1005
|
|
20241112,151500,4888915945,2030,2040,2040,2030,962
|
|
20241112,151400,4886962925,2040,2015,2040,2015,2132
|
|
20241112,151300,4882663945,2015,2005,2015,2005,1391
|
|
20241112,151200,4879862095,2000,2005,2005,2000,2151
|
|
20241112,151100,4875552390,2005,2010,2015,2000,1705
|
|
20241112,151000,4872130055,2005,2015,2015,2005,1688
|
|
20241112,150900,4868743850,2005,2015,2015,2005,2387
|
|
20241112,150800,4863944955,2015,2015,2015,2010,95
|
|
20241112,150700,4863753585,2015,2015,2015,2010,965
|
|
20241112,150600,4861813245,2010,2015,2015,2010,1696
|
|
20241112,150500,4858400730,2015,2010,2015,2010,325
|
|
20241112,150400,4857747470,2015,2005,2015,2005,4832
|
|
20241112,150300,4848041720,2005,1999,2005,1999,67
|
|
20241112,150200,4847907570,1998,1998,1998,1995,1353
|
|
20241112,150100,4845204282,1998,1995,1998,1995,1236
|
|
20241112,150000,4842738450,1999,1998,1999,1994,95
|
|
20241112,145900,4842548556,1998,1994,1998,1992,4140
|
|
20241112,145800,4834300040,1993,1998,1999,1993,2442
|
|
20241112,145700,4829428514,1998,1998,1998,1994,1154
|
|
20241112,145600,4827126681,1998,2000,2000,1995,1615
|
|
20241112,145500,4823903832,2005,2005,2005,1993,5333
|
|
20241112,145400,4813265576,1995,2005,2005,1995,249
|
|
20241112,145300,4812767071,2005,1995,2010,1992,8935
|
|
20241112,145200,4794944918,1995,2005,2010,1995,10849
|
|
20241112,145100,4773241230,2010,2010,2015,2005,727
|
|
20241112,145000,4771777925,2010,2015,2015,2005,8147
|
|
20241112,144900,4755400750,2020,2020,2020,2015,4663
|
|
20241112,144800,4745987790,2020,2035,2035,2020,10364
|
|
20241112,144700,4725000490,2035,2035,2035,2030,793
|
|
20241112,144600,4723386855,2035,2035,2035,2035,1141
|
|
20241112,144500,4721064920,2035,2040,2040,2035,320
|
|
20241112,144400,4720413265,2040,2045,2050,2040,1826
|
|
20241112,144300,4716685860,2050,2050,2050,2040,287
|
|
20241112,144200,4716099505,2040,2045,2045,2040,1028
|
|
20241112,144100,4713997275,2035,2045,2045,2035,199
|
|
20241112,144000,4713592260,2035,2045,2045,2035,98
|
|
20241112,143900,4713392050,2040,2045,2045,2035,1246
|
|
20241112,143800,4710848630,2045,2035,2045,2035,22
|
|
20241112,143700,4710803750,2045,2040,2050,2030,2934
|
|
20241112,143600,4704834485,2035,2045,2045,2035,2936
|
|
20241112,143500,4698846825,2050,2050,2050,2050,1454
|
|
20241112,143400,4695866125,2050,2050,2050,2050,1487
|
|
20241112,143300,4692817775,2050,2050,2050,2050,3
|
|
20241112,143200,4692811625,2050,2045,2055,2045,561
|
|
20241112,143100,4691659485,2030,2035,2035,2030,2519
|
|
20241112,143000,4686544500,2035,2040,2040,2035,1522
|
|
20241112,142900,4683444485,2040,2065,2065,2040,8086
|
|
20241112,142800,4666871815,2065,2075,2075,2065,1181
|
|
20241112,142700,4664425700,2075,2075,2075,2075,2217
|
|
20241112,142600,4659825425,2070,2070,2070,2070,314
|
|
20241112,142500,4659175445,2070,2075,2075,2070,2193
|
|
20241112,142400,4654630580,2075,2085,2090,2075,1024
|
|
20241112,142300,4652495545,2085,2090,2090,2085,245
|
|
20241112,142200,4651984620,2085,2085,2085,2085,805
|
|
20241112,142100,4650306195,2085,2085,2085,2085,50
|
|
20241112,142000,4650201945,2075,2075,2075,2065,819
|
|
20241112,141900,4648504180,2075,2070,2075,2065,1490
|
|
20241112,141800,4645419210,2075,2075,2075,2075,500
|
|
20241112,141700,4644381710,2085,2080,2085,2080,340
|
|
20241112,141600,4643674310,2080,2090,2090,2080,6491
|
|
20241112,141500,4630149540,2095,2090,2095,2090,1155
|
|
20241112,141400,4627734665,2090,2085,2090,2085,1469
|
|
20241112,141300,4624671550,2085,2075,2085,2070,1729
|
|
20241112,141200,4621080825,2070,2070,2070,2070,657
|
|
20241112,141100,4619720835,2060,2065,2065,2060,4913
|
|
20241112,141000,4609587685,2065,2065,2065,2065,420
|
|
20241112,140900,4608720385,2065,2060,2065,2060,2234
|
|
20241112,140800,4604118300,2065,2065,2065,2060,361
|
|
20241112,140700,4603372985,2065,2070,2070,2065,3326
|
|
20241112,140600,4596502795,2075,2075,2075,2075,0
|
|
20241112,140500,4596502795,2075,2075,2075,2075,1
|
|
20241112,140400,4596500720,2075,2075,2075,2060,10
|
|
20241112,140300,4596479995,2060,2075,2075,2060,114
|
|
20241112,140200,4596243830,2060,2070,2075,2060,1837
|
|
20241112,140100,4592442875,2060,2065,2065,2055,2891
|
|
20241112,140000,4586486220,2060,2070,2070,2060,136
|
|
20241112,135900,4586205590,2065,2065,2065,2065,686
|
|
20241112,135800,4584789000,2065,2065,2065,2065,392
|
|
20241112,135700,4583979520,2065,2060,2065,2055,1061
|
|
20241112,135600,4581793620,2070,2065,2070,2060,2775
|
|
20241112,135500,4576068730,2065,2065,2070,2065,157
|
|
20241112,135400,4575744275,2060,2070,2070,2060,1928
|
|
20241112,135300,4571767810,2070,2070,2070,2065,579
|
|
20241112,135200,4570571410,2065,2065,2070,2060,341
|
|
20241112,135100,4569868010,2065,2060,2065,2060,3846
|
|
20241112,135000,4561944735,2060,2060,2065,2060,1023
|
|
20241112,134900,4559834640,2060,2055,2060,2050,1912
|
|
20241112,134800,4555908680,2050,2050,2050,2050,100
|
|
20241112,134700,4555703680,2045,2050,2050,2045,4719
|
|
20241112,134600,4546051825,2045,2055,2055,2045,1894
|
|
20241112,134500,4542169405,2055,2055,2065,2045,4044
|
|
20241112,134400,4533861855,2045,2050,2050,2040,1186
|
|
20241112,134300,4531439660,2050,2060,2060,2040,2076
|
|
20241112,134200,4527198910,2065,2055,2065,2045,1483
|
|
20241112,134100,4524162540,2055,2055,2070,2055,1128
|
|
20241112,134000,4521838185,2055,2070,2070,2055,852
|
|
20241112,133900,4520084160,2070,2060,2070,2050,61
|
|
20241112,133800,4519958510,2060,2055,2060,2055,20
|
|
20241112,133700,4519917380,2055,2055,2060,2055,1727
|
|
20241112,133600,4516363545,2055,2065,2065,2045,3753
|
|
20241112,133500,4508667845,2070,2085,2085,2070,2011
|
|
20241112,133400,4504486040,2090,2080,2090,2075,2347
|
|
20241112,133300,4499588265,2080,2060,2080,2060,5523
|
|
20241112,133200,4488164650,2060,2050,2060,2050,2825
|
|
20241112,133100,4482368400,2045,2045,2045,2040,1149
|
|
20241112,133000,4480023850,2045,2025,2050,2015,11825
|
|
20241112,132900,4456084385,2020,2070,2070,2020,12213
|
|
20241112,132800,4431069480,2070,2070,2070,2060,1179
|
|
20241112,132700,4428631970,2070,2040,2070,2040,11266
|
|
20241112,132600,4405536675,2040,2050,2050,2010,12878
|
|
20241112,132500,4379269270,2050,2040,2050,2040,3225
|
|
20241112,132400,4372670735,2040,2075,2075,2040,16344
|
|
20241112,132300,4339109635,2075,2095,2095,2070,9661
|
|
20241112,132200,4319004735,2095,2090,2095,2090,41
|
|
20241112,132100,4318918990,2090,2095,2095,2090,293
|
|
20241112,132000,4318306470,2085,2100,2100,2085,647
|
|
20241112,131900,4316953565,2100,2095,2100,2085,4890
|
|
20241112,131800,4306716945,2095,2085,2095,2085,794
|
|
20241112,131700,4305060655,2090,2095,2095,2080,3783
|
|
20241112,131600,4297177040,2095,2110,2110,2085,5726
|
|
20241112,131500,4285204625,2105,2110,2110,2085,4339
|
|
20241112,131400,4276117520,2110,2120,2120,2080,10200
|
|
20241112,131300,4254688930,2110,2120,2120,2110,5618
|
|
20241112,131200,4242787970,2120,2120,2125,2115,27
|
|
20241112,131100,4242730725,2115,2125,2130,2115,5787
|
|
20241112,131000,4230437475,2130,2135,2135,2125,3566
|
|
20241112,130900,4222840075,2140,2140,2140,2140,100
|
|
20241112,130800,4222626075,2140,2135,2140,2135,244
|
|
20241112,130700,4222104490,2135,2140,2140,2130,1672
|
|
20241112,130600,4218537240,2140,2140,2140,2140,50
|
|
20241112,130500,4218430240,2135,2140,2145,2130,2160
|
|
20241112,130400,4213822685,2140,2140,2140,2140,0
|
|
20241112,130300,4213822685,2140,2145,2145,2140,23
|
|
20241112,130200,4213773355,2145,2150,2150,2145,16
|
|
20241112,130100,4213738960,2145,2140,2145,2140,55
|
|
20241112,130000,4213621090,2140,2135,2150,2135,1242
|
|
20241112,125900,4210965570,2150,2145,2155,2130,1788
|
|
20241112,125800,4207148485,2140,2155,2160,2140,3008
|
|
20241112,125700,4200687760,2155,2165,2165,2155,121
|
|
20241112,125600,4200426950,2165,2160,2165,2155,135
|
|
20241112,125500,4200135865,2155,2160,2160,2155,550
|
|
20241112,125400,4198948065,2165,2165,2165,2165,171
|
|
20241112,125300,4198577850,2165,2165,2165,2165,159
|
|
20241112,125200,4198233615,2165,2160,2165,2160,508
|
|
20241112,125100,4197134610,2160,2165,2165,2155,1202
|
|
20241112,125000,4194538790,2160,2155,2160,2155,405
|
|
20241112,124900,4193665950,2155,2155,2165,2155,910
|
|
20241112,124800,4191703435,2155,2115,2155,2115,2536
|
|
20241112,124700,4186278395,2110,2155,2155,2110,16221
|
|
20241112,124600,4151704170,2155,2165,2165,2150,9431
|
|
20241112,124500,4131391655,2170,2165,2170,2160,2744
|
|
20241112,124400,4125460345,2165,2170,2180,2165,4876
|
|
20241112,124300,4114877515,2170,2180,2180,2170,4762
|
|
20241112,124200,4104541340,2180,2185,2185,2180,1290
|
|
20241112,124100,4101724255,2190,2190,2190,2190,406
|
|
20241112,124000,4100835115,2195,2190,2195,2190,17
|
|
20241112,123900,4100797805,2190,2185,2195,2180,1304
|
|
20241112,123800,4097945030,2180,2190,2190,2180,2766
|
|
20241112,123700,4091904730,2190,2190,2190,2190,0
|
|
20241112,123600,4091904730,2190,2190,2190,2185,74
|
|
20241112,123500,4091743030,2190,2190,2190,2190,1367
|
|
20241112,123400,4088749300,2190,2190,2190,2190,4
|
|
20241112,123300,4088740540,2175,2185,2185,2175,1752
|
|
20241112,123200,4084928430,2180,2190,2190,2175,1771
|
|
20241112,123100,4081072520,2175,2185,2185,2175,106
|
|
20241112,123000,4080841770,2195,2190,2195,2170,2316
|
|
20241112,122900,4075804925,2185,2180,2190,2175,1915
|
|
20241112,122800,4071639030,2175,2175,2175,2175,0
|
|
20241112,122700,4071639030,2175,2175,2175,2175,210
|
|
20241112,122600,4071182280,2175,2170,2175,2170,1751
|
|
20241112,122500,4067374925,2170,2185,2185,2170,1024
|
|
20241112,122400,4065151810,2190,2190,2190,2190,27
|
|
20241112,122300,4065092680,2190,2190,2190,2190,228
|
|
20241112,122200,4064593360,2190,2180,2190,2180,219
|
|
20241112,122100,4064114380,2175,2190,2190,2170,4855
|
|
20241112,122000,4053560425,2190,2210,2210,2190,2737
|
|
20241112,121900,4047546070,2210,2215,2215,2205,2683
|
|
20241112,121800,4041603705,2200,2195,2220,2195,1349
|
|
20241112,121700,4038617830,2195,2195,2195,2190,375
|
|
20241112,121600,4037795690,2195,2185,2195,2180,1424
|
|
20241112,121500,4034684475,2185,2175,2195,2170,2303
|
|
20241112,121400,4029671290,2175,2170,2175,2165,1364
|
|
20241112,121300,4026715835,2170,2170,2170,2170,1099
|
|
20241112,121200,4024331005,2170,2170,2170,2170,2147
|
|
20241112,121100,4019672015,2175,2175,2175,2165,1527
|
|
20241112,121000,4016359435,2175,2170,2175,2165,2228
|
|
20241112,120900,4011524840,2170,2170,2180,2165,329
|
|
20241112,120800,4010811780,2170,2170,2175,2160,5086
|
|
20241112,120700,3999804675,2170,2180,2180,2170,2517
|
|
20241112,120600,3994331815,2175,2170,2185,2170,2077
|
|
20241112,120500,3989816245,2185,2185,2185,2165,4680
|
|
20241112,120400,3979629065,2185,2200,2200,2185,3056
|
|
20241112,120300,3972922205,2200,2170,2205,2170,5438
|
|
20241112,120200,3961083130,2175,2185,2205,2170,2817
|
|
20241112,120100,3954938105,2180,2220,2220,2180,15523
|
|
20241112,120000,3920711370,2220,2210,2220,2210,5077
|
|
20241112,115900,3909488530,2210,2210,2210,2210,0
|
|
20241112,115800,3909488530,2210,2240,2240,2210,8019
|
|
20241112,115700,3891669065,2240,2250,2250,2240,5986
|
|
20241112,115600,3878215300,2250,2255,2260,2250,1734
|
|
20241112,115500,3874311210,2255,2250,2265,2245,1206
|
|
20241112,115400,3871595940,2250,2260,2265,2250,3214
|
|
20241112,115300,3864351235,2260,2260,2260,2260,244
|
|
20241112,115200,3863799795,2260,2260,2260,2260,20
|
|
20241112,115100,3863754595,2250,2250,2250,2250,1939
|
|
20241112,115000,3859391845,2250,2270,2270,2250,3830
|
|
20241112,114900,3850772805,2270,2250,2270,2250,2129
|
|
20241112,114800,3845960905,2255,2255,2255,2250,1009
|
|
20241112,114700,3843685855,2255,2265,2265,2250,1462
|
|
20241112,114600,3840386050,2265,2260,2265,2255,3059
|
|
20241112,114500,3833474465,2260,2250,2260,2250,1345
|
|
20241112,114400,3830438920,2260,2260,2260,2250,2431
|
|
20241112,114300,3824967735,2260,2270,2270,2245,14616
|
|
20241112,114200,3791959765,2275,2295,2295,2270,16348
|
|
20241112,114100,3754626605,2295,2305,2305,2295,9004
|
|
20241112,114000,3733917205,2310,2310,2310,2310,14
|
|
20241112,113900,3733884865,2305,2305,2305,2305,409
|
|
20241112,113800,3732942120,2310,2305,2310,2300,1670
|
|
20241112,113700,3729101015,2305,2305,2305,2300,2693
|
|
20241112,113600,3722907070,2305,2310,2315,2305,3129
|
|
20241112,113500,3715684060,2310,2310,2315,2305,2196
|
|
20241112,113400,3710611890,2310,2315,2315,2310,150
|
|
20241112,113300,3710265065,2325,2325,2325,2310,1182
|
|
20241112,113200,3707520935,2310,2315,2325,2310,450
|
|
20241112,113100,3706480080,2315,2310,2325,2300,12371
|
|
20241112,113000,3677967575,2310,2325,2325,2310,2069
|
|
20241112,112900,3673184585,2325,2320,2325,2310,2609
|
|
20241112,112800,3667140850,2325,2325,2325,2320,2743
|
|
20241112,112700,3660767375,2325,2325,2325,2325,1233
|
|
20241112,112600,3657900650,2325,2335,2340,2325,1299
|
|
20241112,112500,3654870550,2330,2325,2345,2325,1448
|
|
20241112,112400,3651483455,2345,2340,2345,2325,6985
|
|
20241112,112300,3635163270,2340,2345,2350,2340,1056
|
|
20241112,112200,3632687720,2350,2355,2355,2350,15
|
|
20241112,112100,3632652400,2355,2355,2355,2355,1
|
|
20241112,112000,3632650045,2345,2350,2350,2345,87
|
|
20241112,111900,3632445985,2350,2355,2355,2350,118
|
|
20241112,111800,3632168680,2345,2345,2345,2345,207
|
|
20241112,111700,3631683265,2345,2350,2350,2345,1509
|
|
20241112,111600,3628144315,2350,2350,2350,2350,157
|
|
20241112,111500,3627775365,2355,2355,2355,2355,3
|
|
20241112,111400,3627768300,2350,2355,2355,2350,64
|
|
20241112,111300,3627617585,2360,2360,2360,2360,0
|
|
20241112,111200,3627617585,2360,2350,2360,2345,2269
|
|
20241112,111100,3622289215,2360,2350,2360,2350,1667
|
|
20241112,111000,3618366805,2350,2345,2350,2340,3654
|
|
20241112,110900,3609805580,2345,2350,2350,2340,478
|
|
20241112,110800,3608682975,2350,2360,2360,2350,2885
|
|
20241112,110700,3601879745,2360,2350,2360,2350,50
|
|
20241112,110600,3601761755,2360,2350,2360,2350,688
|
|
20241112,110500,3600142955,2350,2345,2360,2340,1341
|
|
20241112,110400,3596995490,2345,2350,2350,2340,3894
|
|
20241112,110300,3587864475,2345,2355,2355,2345,8595
|
|
20241112,110200,3567669855,2355,2360,2360,2355,4080
|
|
20241112,110100,3558053235,2360,2370,2370,2360,603
|
|
20241112,110000,3556628140,2370,2370,2370,2365,1570
|
|
20241112,105900,3552912940,2370,2370,2370,2365,193
|
|
20241112,105800,3552456135,2365,2365,2370,2365,406
|
|
20241112,105700,3551495850,2365,2365,2365,2365,100
|
|
20241112,105600,3551259350,2375,2375,2375,2360,717
|
|
20241112,105500,3549567035,2355,2385,2385,2355,9852
|
|
20241112,105400,3526266310,2390,2385,2390,2385,1563
|
|
20241112,105300,3522538130,2385,2395,2395,2385,867
|
|
20241112,105200,3520461675,2395,2380,2400,2380,2264
|
|
20241112,105100,3515054545,2380,2380,2380,2375,113
|
|
20241112,105000,3514785680,2375,2375,2375,2370,1985
|
|
20241112,104900,3510076535,2390,2385,2395,2385,2105
|
|
20241112,104800,3505049380,2370,2380,2380,2370,243
|
|
20241112,104700,3504472760,2370,2380,2380,2370,1180
|
|
20241112,104600,3501672160,2380,2370,2385,2370,65
|
|
20241112,104500,3501518070,2380,2380,2390,2380,1585
|
|
20241112,104400,3497733970,2385,2385,2385,2370,5677
|
|
20241112,104300,3484224715,2385,2385,2385,2385,13
|
|
20241112,104200,3484193710,2365,2370,2370,2365,2457
|
|
20241112,104100,3478377775,2365,2355,2370,2355,677
|
|
20241112,104000,3476776980,2360,2370,2370,2360,1720
|
|
20241112,103900,3472717580,2360,2370,2370,2360,3753
|
|
20241112,103800,3463854175,2370,2380,2380,2370,2334
|
|
20241112,103700,3458321785,2370,2365,2370,2365,125
|
|
20241112,103600,3458026155,2365,2370,2370,2365,1476
|
|
20241112,103500,3454535410,2370,2380,2385,2365,13439
|
|
20241112,103400,3422689305,2385,2380,2390,2375,3775
|
|
20241112,103300,3413715980,2380,2395,2395,2380,2157
|
|
20241112,103200,3408577080,2385,2390,2390,2385,494
|
|
20241112,103100,3407397240,2390,2395,2395,2390,1506
|
|
20241112,103000,3403797565,2395,2385,2395,2385,437
|
|
20241112,102900,3402753155,2385,2390,2395,2380,1642
|
|
20241112,102800,3398835140,2405,2395,2420,2380,2101
|
|
20241112,102700,3393789610,2400,2405,2405,2395,203
|
|
20241112,102600,3393302415,2400,2390,2400,2390,3220
|
|
20241112,102500,3385576485,2390,2390,2390,2375,27
|
|
20241112,102400,3385512240,2375,2385,2390,2375,2100
|
|
20241112,102300,3380524480,2390,2375,2400,2375,6761
|
|
20241112,102200,3364433450,2375,2380,2380,2375,207
|
|
20241112,102100,3363941400,2375,2380,2380,2370,1363
|
|
20241112,102000,3360709280,2380,2375,2380,2375,54
|
|
20241112,101900,3360581025,2375,2385,2395,2375,857
|
|
20241112,101800,3358544330,2385,2400,2400,2385,426
|
|
20241112,101700,3357527050,2400,2380,2400,2370,319
|
|
20241112,101600,3356764545,2370,2360,2375,2360,1593
|
|
20241112,101500,3352989960,2375,2395,2395,2360,3033
|
|
20241112,101400,3345803275,2395,2380,2395,2375,2857
|
|
20241112,101300,3339014240,2375,2380,2385,2375,1410
|
|
20241112,101200,3335664550,2375,2385,2385,2370,1825
|
|
20241112,101100,3331326285,2390,2395,2395,2385,2879
|
|
20241112,101000,3324456785,2395,2400,2400,2395,1349
|
|
20241112,100900,3321224690,2395,2385,2395,2385,287
|
|
20241112,100800,3320539065,2385,2410,2415,2385,6955
|
|
20241112,100700,3303932305,2415,2430,2430,2405,14436
|
|
20241112,100600,3268895020,2430,2430,2435,2430,2375
|
|
20241112,100500,3263113735,2435,2430,2435,2430,1836
|
|
20241112,100400,3258645735,2430,2430,2440,2430,7067
|
|
20241112,100300,3241438440,2430,2425,2435,2415,29936
|
|
20241112,100200,3168797315,2435,2435,2450,2415,14525
|
|
20241112,100100,3133408735,2440,2395,2440,2390,12732
|
|
20241112,100000,3102674515,2400,2400,2400,2390,473
|
|
20241112,095900,3101539815,2400,2390,2405,2385,3457
|
|
20241112,095800,3093253130,2385,2405,2415,2385,8726
|
|
20241112,095700,3072253555,2405,2370,2405,2370,16585
|
|
20241112,095600,3032830040,2370,2370,2370,2365,898
|
|
20241112,095500,3030704540,2370,2365,2370,2365,3352
|
|
20241112,095400,3022764220,2360,2365,2370,2360,1448
|
|
20241112,095300,3019335430,2360,2350,2360,2350,118
|
|
20241112,095200,3019057900,2345,2345,2350,2345,2295
|
|
20241112,095100,3013673685,2345,2360,2360,2345,4015
|
|
20241112,095000,3004231395,2365,2360,2365,2355,1276
|
|
20241112,094900,3001219560,2360,2350,2360,2345,3188
|
|
20241112,094800,2993723965,2345,2350,2350,2340,7297
|
|
20241112,094700,2976621105,2350,2360,2360,2350,2594
|
|
20241112,094600,2970517645,2360,2360,2360,2355,1404
|
|
20241112,094500,2967206250,2355,2365,2365,2355,440
|
|
20241112,094400,2966169980,2365,2360,2365,2355,5225
|
|
20241112,094300,2953846845,2360,2365,2370,2355,817
|
|
20241112,094200,2951916685,2370,2365,2370,2355,6846
|
|
20241112,094100,2935754790,2370,2370,2375,2360,3590
|
|
20241112,094000,2927244265,2375,2380,2395,2370,3434
|
|
20241112,093900,2919045955,2380,2355,2380,2345,19136
|
|
20241112,093800,2873972875,2370,2370,2370,2355,8515
|
|
20241112,093700,2853839615,2385,2410,2410,2370,11714
|
|
20241112,093600,2825877465,2415,2365,2415,2365,13921
|
|
20241112,093500,2792656175,2370,2370,2370,2345,14240
|
|
20241112,093400,2759044085,2375,2355,2375,2305,65150
|
|
20241112,093300,2607407335,2365,2440,2445,2350,38005
|
|
20241112,093200,2516040235,2445,2450,2465,2440,17314
|
|
20241112,093100,2473681265,2440,2455,2470,2435,14793
|
|
20241112,093000,2437454660,2465,2490,2500,2445,16707
|
|
20241112,092900,2396088705,2495,2515,2515,2485,28751
|
|
20241112,092800,2324331690,2510,2500,2515,2475,33517
|
|
20241112,092700,2240744035,2490,2505,2560,2480,69105
|
|
20241112,092600,2066741165,2505,2345,2505,2340,54279
|
|
20241112,092500,1934504940,2345,2350,2350,2345,664
|
|
20241112,092400,1932947665,2375,2330,2390,2320,7850
|
|
20241112,092300,1914410505,2320,2315,2365,2310,8325
|
|
20241112,092200,1894968160,2325,2305,2325,2305,3473
|
|
20241112,092100,1886928210,2300,2305,2315,2300,7211
|
|
20241112,092000,1870320420,2315,2315,2315,2300,5614
|
|
20241112,091900,1857382270,2315,2325,2325,2305,5958
|
|
20241112,091800,1843592135,2315,2360,2380,2310,18869
|
|
20241112,091700,1799263595,2365,2345,2390,2320,18015
|
|
20241112,091600,1756898645,2320,2290,2345,2275,23191
|
|
20241112,091500,1703496360,2290,2390,2390,2275,64185
|
|
20241112,091400,1553957695,2390,2420,2445,2390,30840
|
|
20241112,091300,1479520555,2415,2415,2430,2410,10669
|
|
20241112,091200,1453681200,2415,2450,2455,2415,35896
|
|
20241112,091100,1366162060,2450,2465,2470,2450,15949
|
|
20241112,091000,1327023140,2465,2470,2480,2455,29619
|
|
20241112,090900,1253938840,2480,2440,2485,2440,26389
|
|
20241112,090800,1189072350,2460,2435,2460,2410,29537
|
|
20241112,090700,1117310735,2435,2405,2440,2395,48856
|
|
20241112,090600,999393780,2425,2510,2510,2400,117222
|
|
20241112,090500,713126250,2510,2425,2565,2410,120260
|
|
20241112,090400,413367655,2425,2450,2465,2425,19118
|
|
20241112,090300,366548800,2365,2365,2365,2365,0
|
|
20241112,090200,366548800,2365,2625,2625,2365,87456
|
|
20241112,090100,141748265,2630,2630,2630,2630,0
|
|
20241112,090000,141748265,2630,2400,2630,2395,57160
|