739 lines
38 KiB
CSV
739 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,211600,67290419385,3305,3305,3305,3305,66472
|
|
20241120,211500,67290419385,3305,3305,3305,3305,0
|
|
20241120,211400,67290419385,3305,3305,3305,3305,0
|
|
20241120,211300,67290419385,3305,3305,3305,3305,0
|
|
20241120,211200,67290419385,3305,3305,3305,3305,0
|
|
20241120,211100,67290419385,3305,3305,3305,3305,0
|
|
20241120,211000,67290419385,3305,3305,3305,3305,0
|
|
20241120,210900,67290419385,3305,3305,3305,3305,0
|
|
20241120,210800,67290419385,3305,3305,3305,3305,0
|
|
20241120,210700,67290419385,3305,3305,3305,3305,0
|
|
20241120,210600,67290419385,3305,3305,3305,3305,0
|
|
20241120,210500,67290419385,3305,3305,3305,3305,0
|
|
20241120,210400,67290419385,3305,3305,3305,3305,0
|
|
20241120,210300,67290419385,3305,3305,3305,3305,0
|
|
20241120,210200,67290419385,3305,3305,3305,3305,0
|
|
20241120,210100,67290419385,3305,3305,3305,3305,0
|
|
20241120,210000,67290419385,3305,3305,3305,3305,0
|
|
20241120,205900,67290419385,3305,3305,3305,3305,0
|
|
20241120,205800,67290419385,3305,3305,3305,3305,0
|
|
20241120,205700,67290419385,3305,3305,3305,3305,0
|
|
20241120,205600,67290419385,3305,3305,3305,3305,0
|
|
20241120,205500,67290419385,3305,3305,3305,3305,0
|
|
20241120,205400,67290419385,3305,3305,3305,3305,0
|
|
20241120,205300,67290419385,3305,3305,3305,3305,0
|
|
20241120,205200,67290419385,3305,3305,3305,3305,0
|
|
20241120,205100,67290419385,3305,3305,3305,3305,0
|
|
20241120,205000,67290419385,3305,3305,3305,3305,0
|
|
20241120,204900,67290419385,3305,3305,3305,3305,0
|
|
20241120,204800,67290419385,3305,3305,3305,3305,0
|
|
20241120,204700,67290419385,3305,3305,3305,3305,0
|
|
20241120,204600,67290419385,3305,3305,3305,3305,66472
|
|
20241120,204500,67290419385,3305,3305,3305,3305,0
|
|
20241120,204400,67290419385,3305,3305,3305,3305,0
|
|
20241120,204300,67290419385,3305,3305,3305,3305,0
|
|
20241120,204200,67290419385,3305,3305,3305,3305,0
|
|
20241120,204100,67290419385,3305,3305,3305,3305,0
|
|
20241120,204000,67290419385,3305,3305,3305,3305,0
|
|
20241120,203900,67290419385,3305,3305,3305,3305,0
|
|
20241120,203800,67290419385,3305,3305,3305,3305,0
|
|
20241120,203700,67290419385,3305,3305,3305,3305,0
|
|
20241120,203600,67290419385,3305,3305,3305,3305,0
|
|
20241120,203500,67290419385,3305,3305,3305,3305,0
|
|
20241120,203400,67290419385,3305,3305,3305,3305,0
|
|
20241120,203300,67290419385,3305,3305,3305,3305,0
|
|
20241120,203200,67290419385,3305,3305,3305,3305,0
|
|
20241120,203100,67290419385,3305,3305,3305,3305,0
|
|
20241120,203000,67290419385,3305,3305,3305,3305,0
|
|
20241120,202900,67290419385,3305,3305,3305,3305,0
|
|
20241120,202800,67290419385,3305,3305,3305,3305,0
|
|
20241120,202700,67290419385,3305,3305,3305,3305,0
|
|
20241120,202600,67290419385,3305,3305,3305,3305,0
|
|
20241120,202500,67290419385,3305,3305,3305,3305,0
|
|
20241120,202400,67290419385,3305,3305,3305,3305,0
|
|
20241120,202300,67290419385,3305,3305,3305,3305,0
|
|
20241120,202200,67290419385,3305,3305,3305,3305,0
|
|
20241120,202100,67290419385,3305,3305,3305,3305,0
|
|
20241120,202000,67290419385,3305,3305,3305,3305,0
|
|
20241120,201900,67290419385,3305,3305,3305,3305,0
|
|
20241120,201800,67290419385,3305,3305,3305,3305,0
|
|
20241120,201700,67290419385,3305,3305,3305,3305,0
|
|
20241120,201600,67290419385,3305,3305,3305,3305,66472
|
|
20241120,201500,67290419385,3305,3305,3305,3305,0
|
|
20241120,201400,67290419385,3305,3305,3305,3305,0
|
|
20241120,201300,67290419385,3305,3305,3305,3305,0
|
|
20241120,201200,67290419385,3305,3305,3305,3305,0
|
|
20241120,201100,67290419385,3305,3305,3305,3305,0
|
|
20241120,201000,67290419385,3305,3305,3305,3305,0
|
|
20241120,200900,67290419385,3305,3305,3305,3305,0
|
|
20241120,200800,67290419385,3305,3305,3305,3305,0
|
|
20241120,200700,67290419385,3305,3305,3305,3305,0
|
|
20241120,200600,67290419385,3305,3305,3305,3305,0
|
|
20241120,200500,67290419385,3305,3305,3305,3305,0
|
|
20241120,200400,67290419385,3305,3305,3305,3305,0
|
|
20241120,200300,67290419385,3305,3305,3305,3305,0
|
|
20241120,200200,67290419385,3305,3305,3305,3305,0
|
|
20241120,200100,67290419385,3305,3305,3305,3305,0
|
|
20241120,200000,67290419385,3305,3305,3305,3305,0
|
|
20241120,195900,67290419385,3305,3305,3305,3305,0
|
|
20241120,195800,67290419385,3305,3305,3305,3305,0
|
|
20241120,195700,67290419385,3305,3305,3305,3305,0
|
|
20241120,195600,67290419385,3305,3305,3305,3305,0
|
|
20241120,195500,67290419385,3305,3305,3305,3305,0
|
|
20241120,195400,67290419385,3305,3305,3305,3305,0
|
|
20241120,195300,67290419385,3305,3305,3305,3305,0
|
|
20241120,195200,67290419385,3305,3305,3305,3305,0
|
|
20241120,195100,67290419385,3305,3305,3305,3305,0
|
|
20241120,195000,67290419385,3305,3305,3305,3305,0
|
|
20241120,194900,67290419385,3305,3305,3305,3305,0
|
|
20241120,194800,67290419385,3305,3305,3305,3305,0
|
|
20241120,194700,67290419385,3305,3305,3305,3305,0
|
|
20241120,194600,67290419385,3305,3305,3305,3305,66472
|
|
20241120,194500,67290419385,3305,3305,3305,3305,0
|
|
20241120,194400,67290419385,3305,3305,3305,3305,0
|
|
20241120,194300,67290419385,3305,3305,3305,3305,0
|
|
20241120,194200,67290419385,3305,3305,3305,3305,0
|
|
20241120,194100,67290419385,3305,3305,3305,3305,0
|
|
20241120,194000,67290419385,3305,3305,3305,3305,0
|
|
20241120,193900,67290419385,3305,3305,3305,3305,0
|
|
20241120,193800,67290419385,3305,3305,3305,3305,0
|
|
20241120,193700,67290419385,3305,3305,3305,3305,0
|
|
20241120,193600,67290419385,3305,3305,3305,3305,0
|
|
20241120,193500,67290419385,3305,3305,3305,3305,0
|
|
20241120,193400,67290419385,3305,3305,3305,3305,0
|
|
20241120,193300,67290419385,3305,3305,3305,3305,0
|
|
20241120,193200,67290419385,3305,3305,3305,3305,0
|
|
20241120,193100,67290419385,3305,3305,3305,3305,0
|
|
20241120,193000,67290419385,3305,3305,3305,3305,0
|
|
20241120,192900,67290419385,3305,3305,3305,3305,0
|
|
20241120,192800,67290419385,3305,3305,3305,3305,0
|
|
20241120,192700,67290419385,3305,3305,3305,3305,0
|
|
20241120,192600,67290419385,3305,3305,3305,3305,0
|
|
20241120,192500,67290419385,3305,3305,3305,3305,0
|
|
20241120,192400,67290419385,3305,3305,3305,3305,0
|
|
20241120,192300,67290419385,3305,3305,3305,3305,0
|
|
20241120,192200,67290419385,3305,3305,3305,3305,0
|
|
20241120,192100,67290419385,3305,3305,3305,3305,0
|
|
20241120,192000,67290419385,3305,3305,3305,3305,0
|
|
20241120,191900,67290419385,3305,3305,3305,3305,0
|
|
20241120,191800,67290419385,3305,3305,3305,3305,0
|
|
20241120,191700,67290419385,3305,3305,3305,3305,0
|
|
20241120,191600,67290419385,3305,3305,3305,3305,66472
|
|
20241120,191500,67290419385,3305,3305,3305,3305,0
|
|
20241120,191400,67290419385,3305,3305,3305,3305,0
|
|
20241120,191300,67290419385,3305,3305,3305,3305,0
|
|
20241120,191200,67290419385,3305,3305,3305,3305,0
|
|
20241120,191100,67290419385,3305,3305,3305,3305,0
|
|
20241120,191000,67290419385,3305,3305,3305,3305,0
|
|
20241120,190900,67290419385,3305,3305,3305,3305,0
|
|
20241120,190800,67290419385,3305,3305,3305,3305,0
|
|
20241120,190700,67290419385,3305,3305,3305,3305,0
|
|
20241120,190600,67290419385,3305,3305,3305,3305,0
|
|
20241120,190500,67290419385,3305,3305,3305,3305,0
|
|
20241120,190400,67290419385,3305,3305,3305,3305,0
|
|
20241120,190300,67290419385,3305,3305,3305,3305,0
|
|
20241120,190200,67290419385,3305,3305,3305,3305,0
|
|
20241120,190100,67290419385,3305,3305,3305,3305,0
|
|
20241120,190000,67290419385,3305,3305,3305,3305,0
|
|
20241120,185900,67290419385,3305,3305,3305,3305,0
|
|
20241120,185800,67290419385,3305,3305,3305,3305,0
|
|
20241120,185700,67290419385,3305,3305,3305,3305,0
|
|
20241120,185600,67290419385,3305,3305,3305,3305,0
|
|
20241120,185500,67290419385,3305,3305,3305,3305,0
|
|
20241120,185400,67290419385,3305,3305,3305,3305,0
|
|
20241120,185300,67290419385,3305,3305,3305,3305,0
|
|
20241120,185200,67290419385,3305,3305,3305,3305,0
|
|
20241120,185100,67290419385,3305,3305,3305,3305,0
|
|
20241120,185000,67290419385,3305,3305,3305,3305,0
|
|
20241120,184900,67290419385,3305,3305,3305,3305,0
|
|
20241120,184800,67290419385,3305,3305,3305,3305,0
|
|
20241120,184700,67290419385,3305,3305,3305,3305,0
|
|
20241120,184600,67290419385,3305,3305,3305,3305,66472
|
|
20241120,184500,67290419385,3305,3305,3305,3305,0
|
|
20241120,184400,67290419385,3305,3305,3305,3305,0
|
|
20241120,184300,67290419385,3305,3305,3305,3305,0
|
|
20241120,184200,67290419385,3305,3305,3305,3305,0
|
|
20241120,184100,67290419385,3305,3305,3305,3305,0
|
|
20241120,184000,67290419385,3305,3305,3305,3305,0
|
|
20241120,183900,67290419385,3305,3305,3305,3305,0
|
|
20241120,183800,67290419385,3305,3305,3305,3305,0
|
|
20241120,183700,67290419385,3305,3305,3305,3305,0
|
|
20241120,183600,67290419385,3305,3305,3305,3305,0
|
|
20241120,183500,67290419385,3305,3305,3305,3305,0
|
|
20241120,183400,67290419385,3305,3305,3305,3305,0
|
|
20241120,183300,67290419385,3305,3305,3305,3305,0
|
|
20241120,183200,67290419385,3305,3305,3305,3305,0
|
|
20241120,183100,67290419385,3305,3305,3305,3305,0
|
|
20241120,183000,67290419385,3305,3305,3305,3305,0
|
|
20241120,182900,67290419385,3305,3305,3305,3305,0
|
|
20241120,182800,67290419385,3305,3305,3305,3305,0
|
|
20241120,182700,67290419385,3305,3305,3305,3305,0
|
|
20241120,182600,67290419385,3305,3305,3305,3305,0
|
|
20241120,182500,67290419385,3305,3305,3305,3305,0
|
|
20241120,182400,67290419385,3305,3305,3305,3305,0
|
|
20241120,182300,67290419385,3305,3305,3305,3305,0
|
|
20241120,182200,67290419385,3305,3305,3305,3305,0
|
|
20241120,182100,67290419385,3305,3305,3305,3305,0
|
|
20241120,182000,67290419385,3305,3305,3305,3305,0
|
|
20241120,181900,67290419385,3305,3305,3305,3305,0
|
|
20241120,181800,67290419385,3305,3305,3305,3305,0
|
|
20241120,181700,67290419385,3305,3305,3305,3305,0
|
|
20241120,181600,67290419385,3305,3305,3305,3305,66472
|
|
20241120,181500,67290419385,3305,3305,3305,3305,0
|
|
20241120,181400,67290419385,3305,3305,3305,3305,0
|
|
20241120,181300,67290419385,3305,3305,3305,3305,0
|
|
20241120,181200,67290419385,3305,3305,3305,3305,0
|
|
20241120,181100,67290419385,3305,3305,3305,3305,0
|
|
20241120,181000,67290419385,3305,3305,3305,3305,0
|
|
20241120,180900,67290419385,3305,3305,3305,3305,0
|
|
20241120,180800,67290419385,3305,3305,3305,3305,0
|
|
20241120,180700,67290419385,3305,3305,3305,3305,0
|
|
20241120,180600,67290419385,3305,3305,3305,3305,0
|
|
20241120,180500,67290419385,3305,3305,3305,3305,0
|
|
20241120,180400,67290419385,3305,3305,3305,3305,0
|
|
20241120,180300,67290419385,3305,3305,3305,3305,0
|
|
20241120,180200,67290419385,3305,3305,3305,3305,0
|
|
20241120,180100,67290419385,3305,3305,3305,3305,0
|
|
20241120,180000,67290419385,3305,3305,3305,3305,0
|
|
20241120,175900,67290419385,3305,3305,3305,3305,0
|
|
20241120,175800,67290419385,3305,3305,3305,3305,0
|
|
20241120,175700,67290419385,3305,3305,3305,3305,0
|
|
20241120,175600,67290419385,3305,3305,3305,3305,0
|
|
20241120,175500,67290419385,3305,3305,3305,3305,0
|
|
20241120,175400,67290419385,3305,3305,3305,3305,0
|
|
20241120,175300,67290419385,3305,3305,3305,3305,0
|
|
20241120,175200,67290419385,3305,3305,3305,3305,0
|
|
20241120,175100,67290419385,3305,3305,3305,3305,0
|
|
20241120,175000,67290419385,3305,3305,3305,3305,0
|
|
20241120,174900,67290419385,3305,3305,3305,3305,0
|
|
20241120,174800,67290419385,3305,3305,3305,3305,0
|
|
20241120,174700,67290419385,3305,3305,3305,3305,0
|
|
20241120,174600,67290419385,3305,3305,3305,3305,66472
|
|
20241120,174500,67290419385,3305,3305,3305,3305,0
|
|
20241120,174400,67290419385,3305,3305,3305,3305,0
|
|
20241120,174300,67290419385,3305,3305,3305,3305,0
|
|
20241120,174200,67290419385,3305,3305,3305,3305,0
|
|
20241120,174100,67290419385,3305,3305,3305,3305,0
|
|
20241120,174000,67290419385,3305,3305,3305,3305,0
|
|
20241120,173900,67290419385,3305,3305,3305,3305,0
|
|
20241120,173800,67290419385,3305,3305,3305,3305,0
|
|
20241120,173700,67290419385,3305,3305,3305,3305,0
|
|
20241120,173600,67290419385,3305,3305,3305,3305,0
|
|
20241120,173500,67290419385,3305,3305,3305,3305,0
|
|
20241120,173400,67290419385,3305,3305,3305,3305,0
|
|
20241120,173300,67290419385,3305,3305,3305,3305,0
|
|
20241120,173200,67290419385,3305,3305,3305,3305,0
|
|
20241120,173100,67290419385,3305,3305,3305,3305,0
|
|
20241120,173000,67290419385,3305,3305,3305,3305,0
|
|
20241120,172900,67290419385,3305,3305,3305,3305,0
|
|
20241120,172800,67290419385,3305,3305,3305,3305,0
|
|
20241120,172700,67290419385,3305,3305,3305,3305,0
|
|
20241120,172600,67290419385,3305,3305,3305,3305,0
|
|
20241120,172500,67290419385,3305,3305,3305,3305,0
|
|
20241120,172400,67290419385,3305,3305,3305,3305,0
|
|
20241120,172300,67290419385,3305,3305,3305,3305,0
|
|
20241120,172200,67290419385,3305,3305,3305,3305,0
|
|
20241120,172100,67290419385,3305,3305,3305,3305,0
|
|
20241120,172000,67290419385,3305,3305,3305,3305,0
|
|
20241120,171900,67290419385,3305,3305,3305,3305,0
|
|
20241120,171800,67290419385,3305,3305,3305,3305,0
|
|
20241120,171700,67290419385,3305,3305,3305,3305,0
|
|
20241120,171600,67290419385,3305,3305,3305,3305,66472
|
|
20241120,171500,67290419385,3305,3305,3305,3305,0
|
|
20241120,171400,67290419385,3305,3305,3305,3305,0
|
|
20241120,171300,67290419385,3305,3305,3305,3305,0
|
|
20241120,171200,67290419385,3305,3305,3305,3305,0
|
|
20241120,171100,67290419385,3305,3305,3305,3305,0
|
|
20241120,171000,67290419385,3305,3305,3305,3305,0
|
|
20241120,170900,67290419385,3305,3305,3305,3305,0
|
|
20241120,170800,67290419385,3305,3305,3305,3305,0
|
|
20241120,170700,67290419385,3305,3305,3305,3305,0
|
|
20241120,170600,67290419385,3305,3305,3305,3305,0
|
|
20241120,170500,67290419385,3305,3305,3305,3305,0
|
|
20241120,170400,67290419385,3305,3305,3305,3305,0
|
|
20241120,170300,67290419385,3305,3305,3305,3305,0
|
|
20241120,170200,67290419385,3305,3305,3305,3305,0
|
|
20241120,170100,67290419385,3305,3305,3305,3305,0
|
|
20241120,170000,67290419385,3305,3305,3305,3305,0
|
|
20241120,165900,67290419385,3305,3305,3305,3305,0
|
|
20241120,165800,67290419385,3305,3305,3305,3305,0
|
|
20241120,165700,67290419385,3305,3305,3305,3305,0
|
|
20241120,165600,67290419385,3305,3305,3305,3305,0
|
|
20241120,165500,67290419385,3305,3305,3305,3305,0
|
|
20241120,165400,67290419385,3305,3305,3305,3305,0
|
|
20241120,165300,67290419385,3305,3305,3305,3305,0
|
|
20241120,165200,67290419385,3305,3305,3305,3305,0
|
|
20241120,165100,67290419385,3305,3305,3305,3305,0
|
|
20241120,165000,67290419385,3305,3305,3305,3305,0
|
|
20241120,164900,67290419385,3305,3305,3305,3305,0
|
|
20241120,164800,67290419385,3305,3305,3305,3305,0
|
|
20241120,164700,67290419385,3305,3305,3305,3305,0
|
|
20241120,164600,67290419385,3305,3305,3305,3305,66472
|
|
20241120,164500,67290419385,3305,3305,3305,3305,0
|
|
20241120,164400,67290419385,3305,3305,3305,3305,0
|
|
20241120,164300,67290419385,3305,3305,3305,3305,0
|
|
20241120,164200,67290419385,3305,3305,3305,3305,0
|
|
20241120,164100,67290419385,3305,3305,3305,3305,0
|
|
20241120,164000,67290419385,3305,3305,3305,3305,0
|
|
20241120,163900,67290419385,3305,3305,3305,3305,0
|
|
20241120,163800,67290419385,3305,3305,3305,3305,0
|
|
20241120,163700,67290419385,3305,3305,3305,3305,0
|
|
20241120,163600,67290419385,3305,3305,3305,3305,0
|
|
20241120,163500,67290419385,3305,3305,3305,3305,0
|
|
20241120,163400,67290419385,3305,3305,3305,3305,0
|
|
20241120,163300,67290419385,3305,3305,3305,3305,0
|
|
20241120,163200,67290419385,3305,3305,3305,3305,0
|
|
20241120,163100,67290419385,3305,3305,3305,3305,0
|
|
20241120,163000,67290419385,3305,3305,3305,3305,0
|
|
20241120,162900,67290419385,3305,3305,3305,3305,0
|
|
20241120,162800,67290419385,3305,3305,3305,3305,0
|
|
20241120,162700,67290419385,3305,3305,3305,3305,0
|
|
20241120,162600,67290419385,3305,3305,3305,3305,0
|
|
20241120,162500,67290419385,3305,3305,3305,3305,0
|
|
20241120,162400,67290419385,3305,3305,3305,3305,0
|
|
20241120,162300,67290419385,3305,3305,3305,3305,0
|
|
20241120,162200,67290419385,3305,3305,3305,3305,0
|
|
20241120,162100,67290419385,3305,3305,3305,3305,0
|
|
20241120,162000,67290419385,3305,3305,3305,3305,0
|
|
20241120,161900,67290419385,3305,3305,3305,3305,0
|
|
20241120,161800,67290419385,3305,3305,3305,3305,0
|
|
20241120,161700,67290419385,3305,3305,3305,3305,0
|
|
20241120,161600,67290419385,3305,3305,3305,3305,66472
|
|
20241120,161500,67290419385,3305,3305,3305,3305,0
|
|
20241120,161400,67290419385,3305,3305,3305,3305,0
|
|
20241120,161300,67290419385,3305,3305,3305,3305,0
|
|
20241120,161200,67290419385,3305,3305,3305,3305,0
|
|
20241120,161100,67290419385,3305,3305,3305,3305,0
|
|
20241120,161000,67290419385,3305,3305,3305,3305,0
|
|
20241120,160900,67290419385,3305,3305,3305,3305,0
|
|
20241120,160800,67290419385,3305,3305,3305,3305,0
|
|
20241120,160700,67290419385,3305,3305,3305,3305,0
|
|
20241120,160600,67290419385,3305,3305,3305,3305,0
|
|
20241120,160500,67290419385,3305,3305,3305,3305,0
|
|
20241120,160400,67290419385,3305,3305,3305,3305,0
|
|
20241120,160300,67290419385,3305,3305,3305,3305,0
|
|
20241120,160200,67290419385,3305,3305,3305,3305,0
|
|
20241120,160100,67290419385,3305,3305,3305,3305,0
|
|
20241120,160000,67290419385,3305,3305,3305,3305,0
|
|
20241120,155900,67290419385,3305,3305,3305,3305,0
|
|
20241120,155800,67290419385,3305,3305,3305,3305,0
|
|
20241120,155700,67290419385,3305,3305,3305,3305,0
|
|
20241120,155600,67290419385,3305,3305,3305,3305,0
|
|
20241120,155500,67290419385,3305,3305,3305,3305,0
|
|
20241120,155400,67290419385,3305,3305,3305,3305,0
|
|
20241120,155300,67290419385,3305,3305,3305,3305,0
|
|
20241120,155200,67290419385,3305,3305,3305,3305,0
|
|
20241120,155100,67290419385,3305,3305,3305,3305,0
|
|
20241120,155000,67290419385,3305,3305,3305,3305,0
|
|
20241120,154900,67290419385,3305,3305,3305,3305,0
|
|
20241120,154800,67290419385,3305,3305,3305,3305,0
|
|
20241120,154700,67290419385,3305,3305,3305,3305,0
|
|
20241120,154600,67290419385,3305,3305,3305,3305,66472
|
|
20241120,154500,67290419385,3305,3305,3305,3305,0
|
|
20241120,154400,67290419385,3305,3305,3305,3305,0
|
|
20241120,154300,67290419385,3305,3305,3305,3305,0
|
|
20241120,154200,67290419385,3305,3305,3305,3305,0
|
|
20241120,154100,67290419385,3305,3305,3305,3305,0
|
|
20241120,154000,67290419385,3305,3305,3305,3305,0
|
|
20241120,153900,67290419385,3305,3305,3305,3305,0
|
|
20241120,153800,67290419385,3305,3305,3305,3305,0
|
|
20241120,153700,67290419385,3305,3305,3305,3305,0
|
|
20241120,153600,67290419385,3305,3305,3305,3305,0
|
|
20241120,153500,67290419385,3305,3305,3305,3305,0
|
|
20241120,153400,67290419385,3305,3305,3305,3305,0
|
|
20241120,153300,67290419385,3305,3305,3305,3305,0
|
|
20241120,153200,67290419385,3305,3305,3305,3305,0
|
|
20241120,153100,67290419385,3305,3305,3305,3305,0
|
|
20241120,153000,67290419385,3305,3305,3305,3305,66472
|
|
20241120,152900,67070729425,3370,3370,3370,3370,0
|
|
20241120,152800,67070729425,3370,3370,3370,3370,0
|
|
20241120,152700,67070729425,3370,3370,3370,3370,0
|
|
20241120,152600,67070729425,3370,3370,3370,3370,0
|
|
20241120,152500,67070729425,3370,3370,3370,3370,0
|
|
20241120,152400,67070729425,3370,3370,3370,3370,0
|
|
20241120,152300,67070729425,3370,3370,3370,3370,0
|
|
20241120,152200,67070729425,3370,3370,3370,3370,0
|
|
20241120,152100,67070729425,3370,3370,3370,3370,0
|
|
20241120,152000,67070729425,3370,3370,3370,3370,0
|
|
20241120,151900,67070729425,3370,3440,3445,3360,32153
|
|
20241120,151800,66961681365,3440,3460,3470,3440,18170
|
|
20241120,151700,66898959955,3460,3480,3480,3450,23083
|
|
20241120,151600,66818986610,3480,3470,3480,3465,4836
|
|
20241120,151500,66802208815,3470,3460,3495,3455,39310
|
|
20241120,151400,66665622330,3460,3450,3460,3435,14152
|
|
20241120,151300,66616767885,3445,3435,3450,3430,19717
|
|
20241120,151200,66548896420,3435,3435,3445,3435,14514
|
|
20241120,151100,66498961980,3435,3405,3440,3405,20077
|
|
20241120,151000,66430382480,3410,3415,3420,3410,14197
|
|
20241120,150900,66381944760,3425,3405,3425,3395,34734
|
|
20241120,150800,66263648030,3405,3420,3425,3405,7332
|
|
20241120,150700,66238613215,3415,3405,3420,3405,7936
|
|
20241120,150600,66211567215,3405,3425,3430,3400,14015
|
|
20241120,150500,66163659000,3425,3430,3450,3420,19163
|
|
20241120,150400,66097966680,3455,3455,3495,3450,49542
|
|
20241120,150300,65926213910,3455,3420,3455,3405,49873
|
|
20241120,150200,65755119270,3415,3405,3415,3400,18769
|
|
20241120,150100,65691105230,3405,3385,3405,3385,13660
|
|
20241120,150000,65644714615,3385,3390,3390,3380,1760
|
|
20241120,145900,65638751775,3390,3360,3390,3355,30398
|
|
20241120,145800,65536125120,3355,3350,3370,3350,6138
|
|
20241120,145700,65515516640,3355,3360,3365,3345,7355
|
|
20241120,145600,65490843280,3365,3370,3370,3355,3897
|
|
20241120,145500,65477731435,3370,3375,3380,3365,1661
|
|
20241120,145400,65472131025,3375,3350,3375,3335,9713
|
|
20241120,145300,65439539380,3355,3360,3360,3350,3279
|
|
20241120,145200,65428546860,3355,3360,3360,3355,5384
|
|
20241120,145100,65410469860,3360,3385,3390,3355,23204
|
|
20241120,145000,65331984980,3390,3375,3400,3355,35965
|
|
20241120,144900,65210305555,3355,3355,3380,3335,8027
|
|
20241120,144800,65183319470,3355,3325,3360,3310,19362
|
|
20241120,144700,65118867085,3325,3300,3330,3300,9613
|
|
20241120,144600,65086964265,3300,3320,3320,3300,8818
|
|
20241120,144500,65057812380,3320,3300,3320,3290,17980
|
|
20241120,144400,64998498700,3300,3320,3320,3300,3959
|
|
20241120,144300,64985415520,3315,3310,3320,3305,8031
|
|
20241120,144200,64958799850,3310,3275,3310,3260,25031
|
|
20241120,144100,64876767690,3275,3305,3310,3275,30778
|
|
20241120,144000,64775347760,3310,3345,3345,3310,24255
|
|
20241120,143900,64694885270,3345,3340,3345,3325,19503
|
|
20241120,143800,64629857865,3330,3350,3350,3320,57272
|
|
20241120,143700,64438649135,3360,3375,3380,3345,24338
|
|
20241120,143600,64356992240,3375,3410,3410,3370,16879
|
|
20241120,143500,64299729730,3410,3415,3420,3410,27474
|
|
20241120,143400,64205919750,3415,3400,3420,3395,9616
|
|
20241120,143300,64173115120,3405,3405,3410,3390,16689
|
|
20241120,143200,64116394965,3405,3380,3425,3380,39521
|
|
20241120,143100,63981803560,3385,3360,3385,3350,5874
|
|
20241120,143000,63962006710,3360,3360,3365,3340,8142
|
|
20241120,142900,63934749200,3355,3375,3385,3355,7171
|
|
20241120,142800,63910550470,3370,3345,3380,3345,11376
|
|
20241120,142700,63872300995,3350,3350,3355,3340,4025
|
|
20241120,142600,63858826220,3350,3350,3355,3340,4354
|
|
20241120,142500,63844239230,3355,3350,3360,3335,18981
|
|
20241120,142400,63780558095,3355,3325,3355,3325,11550
|
|
20241120,142300,63741971785,3325,3310,3325,3310,5774
|
|
20241120,142200,63722824645,3310,3315,3315,3310,11702
|
|
20241120,142100,63684068750,3310,3320,3320,3310,8492
|
|
20241120,142000,63655892705,3320,3325,3330,3315,6500
|
|
20241120,141900,63634300385,3325,3345,3350,3310,37885
|
|
20241120,141800,63508191130,3345,3385,3385,3345,29720
|
|
20241120,141700,63408306665,3385,3315,3385,3310,31681
|
|
20241120,141600,63302217775,3325,3310,3325,3305,4620
|
|
20241120,141500,63286901240,3310,3315,3335,3310,12463
|
|
20241120,141400,63245549865,3315,3315,3325,3305,10903
|
|
20241120,141300,63209425030,3320,3310,3335,3305,19596
|
|
20241120,141200,63144372260,3320,3310,3325,3305,15669
|
|
20241120,141100,63092436800,3310,3325,3325,3300,16284
|
|
20241120,141000,63038519470,3325,3305,3360,3295,53059
|
|
20241120,140900,62862347485,3295,3280,3305,3275,15038
|
|
20241120,140800,62812922330,3280,3265,3280,3260,18745
|
|
20241120,140700,62751644495,3270,3270,3275,3255,10561
|
|
20241120,140600,62717181555,3270,3285,3285,3245,24486
|
|
20241120,140500,62637289840,3285,3260,3285,3245,49464
|
|
20241120,140400,62476023515,3265,3265,3280,3235,48092
|
|
20241120,140300,62319303490,3255,3280,3300,3165,136643
|
|
20241120,140200,61877211055,3290,3345,3385,3250,163602
|
|
20241120,140100,61336623495,3325,3435,3440,3325,140814
|
|
20241120,140000,60860410190,3440,3445,3450,3435,13041
|
|
20241120,135900,60815545015,3450,3450,3455,3445,5353
|
|
20241120,135800,60797085295,3450,3445,3455,3435,62991
|
|
20241120,135700,60580375535,3440,3440,3440,3440,0
|
|
20241120,135600,60580375535,3440,3440,3440,3440,0
|
|
20241120,135500,60580375535,3440,3450,3450,3440,10898
|
|
20241120,135400,60542870575,3450,3450,3460,3450,8818
|
|
20241120,135300,60512419500,3450,3475,3480,3440,27255
|
|
20241120,135200,60418329785,3475,3480,3490,3465,24060
|
|
20241120,135100,60334728590,3480,3505,3505,3480,9162
|
|
20241120,135000,60302771865,3505,3525,3530,3485,18068
|
|
20241120,134900,60239406775,3525,3505,3525,3495,16070
|
|
20241120,134800,60182972705,3500,3485,3505,3480,14541
|
|
20241120,134700,60132131680,3480,3465,3495,3465,13748
|
|
20241120,134600,60084331595,3470,3460,3475,3455,3753
|
|
20241120,134500,60071328870,3460,3465,3465,3455,7849
|
|
20241120,134400,60044143110,3465,3445,3470,3440,17340
|
|
20241120,134300,59984340330,3445,3460,3465,3440,10059
|
|
20241120,134200,59949623960,3465,3460,3475,3455,10309
|
|
20241120,134100,59913956075,3470,3465,3470,3460,6612
|
|
20241120,134000,59891052020,3465,3465,3470,3465,2958
|
|
20241120,133900,59880801620,3465,3485,3485,3450,13510
|
|
20241120,133800,59833997585,3465,3460,3490,3445,12009
|
|
20241120,133700,59792423825,3460,3450,3470,3440,21777
|
|
20241120,133600,59717381185,3450,3480,3490,3440,63451
|
|
20241120,133500,59497970575,3480,3480,3495,3475,7549
|
|
20241120,133400,59471680315,3480,3495,3495,3470,14218
|
|
20241120,133300,59422221420,3480,3515,3515,3470,19263
|
|
20241120,133200,59355190215,3515,3535,3540,3470,41767
|
|
20241120,133100,59209175245,3525,3525,3535,3500,2599
|
|
20241120,133000,59200026380,3495,3510,3525,3495,10115
|
|
20241120,132900,59164535765,3515,3500,3515,3495,6496
|
|
20241120,132800,59141796220,3500,3510,3510,3500,9613
|
|
20241120,132700,59108133445,3515,3520,3520,3505,4600
|
|
20241120,132600,59091972845,3520,3525,3525,3515,2583
|
|
20241120,132500,59082881470,3530,3550,3550,3515,6550
|
|
20241120,132400,59059780070,3550,3550,3555,3525,4546
|
|
20241120,132300,59043667760,3525,3540,3550,3520,3831
|
|
20241120,132200,59030133040,3545,3525,3550,3515,9084
|
|
20241120,132100,58998139415,3525,3525,3555,3515,2502
|
|
20241120,132000,58989290595,3510,3525,3525,3510,4330
|
|
20241120,131900,58974062310,3550,3535,3550,3525,3239
|
|
20241120,131800,58962619450,3530,3535,3540,3530,994
|
|
20241120,131700,58959107310,3535,3545,3545,3525,2728
|
|
20241120,131600,58949470535,3545,3535,3545,3535,721
|
|
20241120,131500,58946921215,3535,3555,3555,3535,668
|
|
20241120,131400,58944550385,3550,3535,3550,3535,3793
|
|
20241120,131300,58931112805,3530,3530,3535,3520,1087
|
|
20241120,131200,58927280550,3530,3510,3530,3505,4541
|
|
20241120,131100,58911324900,3505,3555,3555,3505,5668
|
|
20241120,131000,58891339120,3555,3560,3560,3550,1895
|
|
20241120,130900,58884601745,3560,3540,3560,3530,4914
|
|
20241120,130800,58867156760,3540,3525,3545,3520,7800
|
|
20241120,130700,58839623650,3525,3525,3540,3525,3450
|
|
20241120,130600,58827457005,3525,3530,3530,3525,1841
|
|
20241120,130500,58820967330,3525,3535,3535,3490,14836
|
|
20241120,130400,58768875860,3540,3555,3555,3540,1458
|
|
20241120,130300,58763712685,3555,3555,3555,3555,1064
|
|
20241120,130200,58759930165,3555,3540,3565,3530,2377
|
|
20241120,130100,58751487395,3565,3540,3565,3520,17115
|
|
20241120,130000,58690870635,3540,3550,3555,3540,3739
|
|
20241120,125900,58677613010,3550,3565,3565,3545,7253
|
|
20241120,125800,58651783745,3565,3545,3570,3545,7170
|
|
20241120,125700,58626242910,3550,3530,3550,3530,4500
|
|
20241120,125600,58610347800,3535,3525,3540,3520,3427
|
|
20241120,125500,58598252645,3535,3530,3550,3510,6711
|
|
20241120,125400,58574581010,3530,3565,3565,3510,18472
|
|
20241120,125300,58509238145,3565,3540,3570,3530,24319
|
|
20241120,125200,58422758075,3535,3525,3545,3515,6071
|
|
20241120,125100,58401328540,3515,3515,3530,3510,6582
|
|
20241120,125000,58378156880,3515,3500,3515,3495,3797
|
|
20241120,124900,58364841280,3490,3495,3505,3485,6696
|
|
20241120,124800,58341472740,3490,3490,3500,3480,12895
|
|
20241120,124700,58296492000,3485,3515,3515,3485,18660
|
|
20241120,124600,58231192495,3515,3525,3525,3510,12112
|
|
20241120,124500,58188609885,3525,3530,3540,3515,5078
|
|
20241120,124400,58170740770,3520,3545,3545,3515,10140
|
|
20241120,124300,58134898770,3545,3535,3550,3530,4050
|
|
20241120,124200,58120568545,3525,3555,3555,3520,9015
|
|
20241120,124100,58088712570,3545,3565,3575,3545,11220
|
|
20241120,124000,58048741575,3570,3535,3570,3535,5333
|
|
20241120,123900,58029796690,3550,3535,3570,3535,13383
|
|
20241120,123800,57982259750,3550,3510,3555,3505,12411
|
|
20241120,123700,57938503725,3515,3530,3530,3510,7333
|
|
20241120,123600,57912674500,3530,3535,3535,3520,15734
|
|
20241120,123500,57857138400,3540,3545,3550,3540,5050
|
|
20241120,123400,57839246800,3540,3545,3550,3540,3758
|
|
20241120,123300,57825929810,3545,3545,3550,3540,4839
|
|
20241120,123200,57808783010,3550,3530,3555,3525,16913
|
|
20241120,123100,57748856050,3525,3505,3530,3500,8825
|
|
20241120,123000,57717818270,3515,3480,3515,3475,8728
|
|
20241120,122900,57687291270,3480,3485,3500,3475,20042
|
|
20241120,122800,57617429180,3485,3500,3500,3485,4940
|
|
20241120,122700,57600186315,3500,3490,3515,3480,18916
|
|
20241120,122600,57534137430,3485,3500,3500,3480,13917
|
|
20241120,122500,57485575305,3500,3515,3515,3495,18309
|
|
20241120,122400,57421486555,3515,3505,3525,3500,16500
|
|
20241120,122300,57363668620,3505,3540,3540,3505,4498
|
|
20241120,122200,57347865095,3505,3545,3555,3505,16593
|
|
20241120,122100,57289435075,3540,3535,3555,3535,5958
|
|
20241120,122000,57268294625,3535,3530,3550,3530,8513
|
|
20241120,121900,57238194780,3530,3540,3550,3530,22041
|
|
20241120,121800,57160265955,3540,3550,3555,3540,5616
|
|
20241120,121700,57140351060,3550,3555,3555,3550,1539
|
|
20241120,121600,57134886050,3550,3550,3560,3550,2773
|
|
20241120,121500,57125030620,3550,3550,3565,3545,9770
|
|
20241120,121400,57090309505,3550,3565,3565,3545,11676
|
|
20241120,121300,57048874415,3560,3565,3565,3545,11663
|
|
20241120,121200,57007488320,3555,3565,3585,3550,4828
|
|
20241120,121100,56990272530,3570,3585,3590,3570,14060
|
|
20241120,121000,56939967900,3585,3565,3585,3565,9046
|
|
20241120,120900,56907609880,3570,3555,3570,3555,4693
|
|
20241120,120800,56890897940,3550,3575,3580,3550,9338
|
|
20241120,120700,56857582230,3575,3570,3590,3560,24767
|
|
20241120,120600,56769039705,3570,3515,3575,3515,21250
|
|
20241120,120500,56693679160,3520,3515,3520,3510,2639
|
|
20241120,120400,56684408145,3515,3520,3525,3505,6526
|
|
20241120,120300,56661459320,3515,3485,3520,3480,14561
|
|
20241120,120200,56610523195,3490,3505,3505,3485,17839
|
|
20241120,120100,56548238905,3505,3470,3505,3470,37133
|
|
20241120,120000,56418838465,3470,3505,3510,3470,70389
|
|
20241120,115900,56173235060,3505,3510,3535,3500,26180
|
|
20241120,115800,56081175970,3515,3550,3550,3490,100214
|
|
20241120,115700,55729431850,3550,3555,3560,3535,16874
|
|
20241120,115600,55669552865,3550,3550,3560,3540,8119
|
|
20241120,115500,55640726330,3545,3545,3550,3530,36363
|
|
20241120,115400,55512155320,3545,3565,3585,3520,48637
|
|
20241120,115300,55339537300,3565,3555,3585,3530,35786
|
|
20241120,115200,55212103075,3550,3620,3645,3550,57912
|
|
20241120,115100,55003908075,3610,3645,3650,3610,18718
|
|
20241120,115000,54936001315,3640,3650,3660,3640,16235
|
|
20241120,114900,54876724580,3655,3650,3660,3645,3024
|
|
20241120,114800,54865681910,3650,3645,3665,3645,7642
|
|
20241120,114700,54837728625,3650,3665,3675,3645,6896
|
|
20241120,114600,54812519615,3655,3670,3685,3645,6432
|
|
20241120,114500,54788980870,3685,3650,3685,3640,13771
|
|
20241120,114400,54738453765,3650,3655,3665,3645,14846
|
|
20241120,114300,54684241775,3655,3655,3670,3650,8644
|
|
20241120,114200,54652686590,3655,3650,3655,3650,7454
|
|
20241120,114100,54625449645,3655,3670,3675,3655,9414
|
|
20241120,114000,54590986940,3675,3670,3675,3660,1584
|
|
20241120,113900,54585177545,3670,3655,3675,3655,1500
|
|
20241120,113800,54579677495,3660,3655,3660,3650,7770
|
|
20241120,113700,54551274550,3655,3670,3670,3655,6670
|
|
20241120,113600,54526856700,3675,3665,3675,3665,2314
|
|
20241120,113500,54518363750,3660,3680,3685,3660,6463
|
|
20241120,113400,54494634985,3680,3685,3720,3680,14192
|
|
20241120,113300,54442225765,3720,3675,3720,3660,22329
|
|
20241120,113200,54359873635,3670,3685,3700,3670,15467
|
|
20241120,113100,54302830020,3690,3700,3720,3685,26368
|
|
20241120,113000,54205199370,3685,3655,3700,3655,12790
|
|
20241120,112900,54158218955,3665,3655,3670,3655,5204
|
|
20241120,112800,54139163250,3655,3655,3660,3645,4824
|
|
20241120,112700,54121557250,3655,3660,3665,3650,2801
|
|
20241120,112600,54111328440,3660,3645,3670,3645,4576
|
|
20241120,112500,54094630595,3645,3665,3690,3640,11346
|
|
20241120,112400,54053010500,3685,3645,3685,3625,21914
|
|
20241120,112300,53973275640,3650,3640,3665,3640,3123
|
|
20241120,112200,53961882745,3640,3640,3670,3635,15102
|
|
20241120,112100,53906805780,3635,3680,3680,3635,18610
|
|
20241120,112000,53838810890,3680,3655,3695,3650,10873
|
|
20241120,111900,53798887475,3660,3680,3680,3650,8185
|
|
20241120,111800,53768926565,3680,3685,3700,3675,9780
|
|
20241120,111700,53732894765,3680,3745,3770,3680,19616
|
|
20241120,111600,53659591010,3760,3665,3785,3665,46502
|
|
20241120,111500,53485725135,3685,3660,3690,3640,14923
|
|
20241120,111400,53430826235,3660,3655,3660,3630,3793
|
|
20241120,111300,53416991705,3655,3640,3660,3625,12338
|
|
20241120,111200,53372081800,3645,3640,3650,3620,12581
|
|
20241120,111100,53326432390,3640,3675,3675,3640,9863
|
|
20241120,111000,53290435715,3655,3680,3680,3650,5577
|
|
20241120,110900,53270025515,3665,3635,3675,3635,9418
|
|
20241120,110800,53235559085,3635,3655,3665,3635,13389
|
|
20241120,110700,53186718840,3645,3665,3665,3610,65536
|
|
20241120,110600,52948527580,3665,3675,3680,3650,13570
|
|
20241120,110500,52898878190,3675,3680,3680,3660,7254
|
|
20241120,110400,52872276455,3680,3700,3700,3660,22296
|
|
20241120,110300,52790468485,3700,3685,3710,3665,18143
|
|
20241120,110200,52723462440,3685,3655,3695,3655,9912
|
|
20241120,110100,52687113620,3655,3655,3675,3645,19371
|
|
20241120,110000,52616327020,3655,3650,3670,3630,20619
|
|
20241120,105900,52541060655,3650,3640,3680,3630,33916
|
|
20241120,105800,52417527750,3640,3675,3700,3640,29756
|
|
20241120,105700,52308566945,3675,3710,3710,3675,16510
|
|
20241120,105600,52247694605,3710,3720,3730,3700,6807
|
|
20241120,105500,52222399995,3720,3735,3740,3715,12212
|
|
20241120,105400,52176889675,3735,3720,3740,3710,8496
|
|
20241120,105300,52145270830,3720,3715,3720,3690,11436
|
|
20241120,105200,52102892995,3720,3670,3720,3655,18175
|
|
20241120,105100,52035777815,3680,3690,3695,3645,60545
|
|
20241120,105000,51814135845,3685,3695,3700,3685,13735
|
|
20241120,104900,51763428285,3685,3695,3700,3665,42656
|
|
20241120,104800,51606353855,3690,3725,3730,3650,74536
|
|
20241120,104700,51331538555,3730,3740,3740,3725,32205
|
|
20241120,104600,51211435150,3745,3760,3760,3740,12935
|
|
20241120,104500,51162907990,3760,3785,3785,3760,14340
|
|
20241120,104400,51108772685,3785,3790,3790,3775,11412
|
|
20241120,104300,51065582570,3790,3775,3790,3760,18607
|
|
20241120,104200,50995287105,3775,3765,3790,3750,13347
|
|
20241120,104100,50945111170,3765,3750,3770,3740,30999
|
|
20241120,104000,50828897515,3755,3790,3790,3750,25315
|
|
20241120,103900,50733632835,3780,3805,3810,3780,39325
|
|
20241120,103800,50584038820,3810,3755,3810,3750,29934
|
|
20241120,103700,50470541650,3750,3770,3770,3740,26046
|
|
20241120,103600,50372822495,3765,3745,3770,3730,32144
|
|
20241120,103500,50252611075,3745,3755,3795,3740,37930
|
|
20241120,103400,50110012955,3755,3740,3760,3730,53882
|
|
20241120,103300,49908449695,3740,3795,3805,3740,67953
|
|
20241120,103200,49652380980,3795,3805,3820,3790,33287
|
|
20241120,103100,49525817875,3800,3820,3820,3785,31502
|
|
20241120,103000,49406067230,3825,3795,3835,3790,34337
|
|
20241120,102900,49275172335,3790,3780,3800,3770,28614
|
|
20241120,102800,49166822400,3800,3810,3815,3780,44053
|
|
20241120,102700,48999631960,3815,3820,3825,3800,22224
|
|
20241120,102600,48914943380,3815,3795,3820,3790,28108
|
|
20241120,102500,48807929925,3795,3810,3845,3790,63223
|
|
20241120,102400,48566520865,3810,3795,3860,3795,67066
|
|
20241120,102300,48309124680,3800,3840,3855,3770,80519
|
|
20241120,102200,48001629410,3845,3825,3845,3790,78494
|
|
20241120,102100,47701901780,3820,3760,3830,3755,79426
|
|
20241120,102000,47399844845,3755,3735,3770,3710,101202
|
|
20241120,101900,47021097545,3735,3805,3825,3700,139569
|
|
20241120,101800,46494998005,3800,3895,3900,3780,146254
|
|
20241120,101700,45935595550,3880,3965,3970,3865,194691
|
|
20241120,101600,45174703790,3970,3895,3995,3885,398031
|
|
20241120,101500,43603229760,3895,3810,3900,3805,190580
|
|
20241120,101400,42866777395,3805,3770,3830,3770,36760
|
|
20241120,101300,42726891405,3770,3805,3855,3765,110420
|
|
20241120,101200,42305298305,3810,3790,3820,3755,56371
|
|
20241120,101100,42091625535,3790,3740,3835,3730,104147
|
|
20241120,101000,41696649240,3730,3710,3740,3710,7138
|
|
20241120,100900,41670053480,3710,3745,3750,3710,27219
|
|
20241120,100800,41568606060,3745,3735,3760,3700,19129
|
|
20241120,100700,41497060830,3725,3720,3760,3680,33045
|
|
20241120,100600,41374106775,3720,3740,3785,3715,64048
|
|
20241120,100500,41134228845,3740,3700,3760,3695,69990
|
|
20241120,100400,40872956100,3700,3670,3710,3645,41203
|
|
20241120,100300,40721330850,3670,3640,3685,3635,35230
|
|
20241120,100200,40592386265,3645,3615,3645,3615,18561
|
|
20241120,100100,40525130260,3615,3640,3650,3615,44700
|
|
20241120,100000,40362582245,3630,3620,3645,3585,88261
|
|
20241120,095900,40043649105,3620,3645,3655,3590,127362
|
|
20241120,095800,39582284665,3640,3715,3720,3625,175987
|
|
20241120,095700,38937766220,3725,3900,3915,3680,334835
|
|
20241120,095600,37661484800,3900,3820,3910,3820,283179
|
|
20241120,095500,36566972950,3865,3865,3865,3865,0
|
|
20241120,095400,36566972950,3865,3745,3865,3740,145105
|
|
20241120,095300,36015498035,3740,3700,3750,3690,66415
|
|
20241120,095200,35767619970,3700,3670,3730,3665,41669
|
|
20241120,095100,35613339440,3675,3695,3705,3665,46893
|
|
20241120,095000,35440584785,3695,3705,3740,3685,36060
|
|
20241120,094900,35306712575,3700,3725,3745,3680,43999
|
|
20241120,094800,35143611445,3745,3675,3745,3640,52386
|
|
20241120,094700,34950472235,3655,3670,3770,3650,126928
|
|
20241120,094600,34478566195,3670,3685,3690,3625,39764
|
|
20241120,094500,34332796050,3685,3680,3690,3630,69680
|
|
20241120,094400,34076793425,3665,3650,3725,3625,167891
|
|
20241120,094300,33459765375,3650,3590,3675,3570,142779
|
|
20241120,094200,32943153915,3580,3515,3595,3470,142739
|
|
20241120,094100,32437303300,3515,3530,3540,3510,37069
|
|
20241120,094000,32306788440,3530,3505,3545,3490,51140
|
|
20241120,093900,32126994035,3495,3455,3530,3440,178831
|
|
20241120,093800,31505074550,3455,3515,3545,3450,254557
|
|
20241120,093700,30613167515,3515,3515,3515,3515,0
|
|
20241120,093600,30613167515,3515,3570,3575,3515,74744
|
|
20241120,093500,30348923745,3575,3590,3590,3560,54985
|
|
20241120,093400,30152595065,3585,3570,3620,3550,98962
|
|
20241120,093300,29799200200,3570,3620,3660,3545,128392
|
|
20241120,093200,29336694290,3620,3665,3685,3585,192163
|
|
20241120,093100,28638436555,3665,3650,3740,3650,198984
|
|
20241120,093000,27903383810,3650,3770,3810,3650,266701
|
|
20241120,092900,26908725820,3775,3835,3960,3685,687791
|
|
20241120,092800,24247048635,3830,3900,3905,3770,363084
|
|
20241120,092700,22841541715,3820,3820,3820,3820,0
|
|
20241120,092600,22841541715,3820,3655,3820,3640,362495
|
|
20241120,092500,21475238910,3660,3625,3680,3600,129235
|
|
20241120,092400,21004335280,3625,3620,3650,3580,106023
|
|
20241120,092300,20619790095,3615,3605,3620,3560,41418
|
|
20241120,092200,20471235800,3605,3595,3635,3560,51536
|
|
20241120,092100,20285606825,3595,3620,3650,3580,64289
|
|
20241120,092000,20053748795,3630,3560,3685,3530,77294
|
|
20241120,091900,19775367055,3535,3565,3605,3520,89298
|
|
20241120,091800,19458036710,3575,3565,3575,3510,76385
|
|
20241120,091700,19187336660,3570,3650,3740,3525,427859
|
|
20241120,091600,17644482415,3655,3650,3700,3595,360874
|
|
20241120,091500,16326167795,3645,3580,3675,3530,160202
|
|
20241120,091400,15749893455,3555,3540,3595,3505,148191
|
|
20241120,091300,15223268440,3530,3500,3565,3480,111026
|
|
20241120,091200,14831162560,3500,3510,3525,3465,95912
|
|
20241120,091100,14496515535,3510,3450,3545,3450,162924
|
|
20241120,091000,13925923250,3450,3445,3470,3435,57573
|
|
20241120,090900,13727004745,3445,3485,3490,3435,106340
|
|
20241120,090800,13359260980,3485,3470,3500,3410,123086
|
|
20241120,090700,12933033295,3470,3360,3485,3345,251412
|
|
20241120,090600,12076958645,3365,3490,3490,3315,475604
|
|
20241120,090500,10462892945,3495,3550,3560,3490,202808
|
|
20241120,090400,9749285720,3540,3475,3595,3410,284580
|
|
20241120,090300,8752957110,3490,3445,3640,3430,691642
|
|
20241120,090200,6303993695,3445,3475,3530,3425,558695
|
|
20241120,090100,4361871845,3345,3345,3345,3345,0
|
|
20241120,090000,4361871845,3345,3700,3700,3345,1186724
|