740 lines
37 KiB
CSV
740 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,211700,17735275370,2740,2740,2740,2740,57738
|
|
20241121,211600,17735275370,2740,2740,2740,2740,0
|
|
20241121,211500,17735275370,2740,2740,2740,2740,0
|
|
20241121,211400,17735275370,2740,2740,2740,2740,0
|
|
20241121,211300,17735275370,2740,2740,2740,2740,0
|
|
20241121,211200,17735275370,2740,2740,2740,2740,0
|
|
20241121,211100,17735275370,2740,2740,2740,2740,0
|
|
20241121,211000,17735275370,2740,2740,2740,2740,0
|
|
20241121,210900,17735275370,2740,2740,2740,2740,0
|
|
20241121,210800,17735275370,2740,2740,2740,2740,0
|
|
20241121,210700,17735275370,2740,2740,2740,2740,0
|
|
20241121,210600,17735275370,2740,2740,2740,2740,0
|
|
20241121,210500,17735275370,2740,2740,2740,2740,0
|
|
20241121,210400,17735275370,2740,2740,2740,2740,0
|
|
20241121,210300,17735275370,2740,2740,2740,2740,0
|
|
20241121,210200,17735275370,2740,2740,2740,2740,0
|
|
20241121,210100,17735275370,2740,2740,2740,2740,0
|
|
20241121,210000,17735275370,2740,2740,2740,2740,0
|
|
20241121,205900,17735275370,2740,2740,2740,2740,0
|
|
20241121,205800,17735275370,2740,2740,2740,2740,0
|
|
20241121,205700,17735275370,2740,2740,2740,2740,0
|
|
20241121,205600,17735275370,2740,2740,2740,2740,0
|
|
20241121,205500,17735275370,2740,2740,2740,2740,0
|
|
20241121,205400,17735275370,2740,2740,2740,2740,0
|
|
20241121,205300,17735275370,2740,2740,2740,2740,0
|
|
20241121,205200,17735275370,2740,2740,2740,2740,0
|
|
20241121,205100,17735275370,2740,2740,2740,2740,0
|
|
20241121,205000,17735275370,2740,2740,2740,2740,0
|
|
20241121,204900,17735275370,2740,2740,2740,2740,0
|
|
20241121,204800,17735275370,2740,2740,2740,2740,0
|
|
20241121,204700,17735275370,2740,2740,2740,2740,57738
|
|
20241121,204600,17735275370,2740,2740,2740,2740,0
|
|
20241121,204500,17735275370,2740,2740,2740,2740,0
|
|
20241121,204400,17735275370,2740,2740,2740,2740,0
|
|
20241121,204300,17735275370,2740,2740,2740,2740,0
|
|
20241121,204200,17735275370,2740,2740,2740,2740,0
|
|
20241121,204100,17735275370,2740,2740,2740,2740,0
|
|
20241121,204000,17735275370,2740,2740,2740,2740,0
|
|
20241121,203900,17735275370,2740,2740,2740,2740,0
|
|
20241121,203800,17735275370,2740,2740,2740,2740,0
|
|
20241121,203700,17735275370,2740,2740,2740,2740,0
|
|
20241121,203600,17735275370,2740,2740,2740,2740,0
|
|
20241121,203500,17735275370,2740,2740,2740,2740,0
|
|
20241121,203400,17735275370,2740,2740,2740,2740,0
|
|
20241121,203300,17735275370,2740,2740,2740,2740,0
|
|
20241121,203200,17735275370,2740,2740,2740,2740,0
|
|
20241121,203100,17735275370,2740,2740,2740,2740,0
|
|
20241121,203000,17735275370,2740,2740,2740,2740,0
|
|
20241121,202900,17735275370,2740,2740,2740,2740,0
|
|
20241121,202800,17735275370,2740,2740,2740,2740,0
|
|
20241121,202700,17735275370,2740,2740,2740,2740,0
|
|
20241121,202600,17735275370,2740,2740,2740,2740,0
|
|
20241121,202500,17735275370,2740,2740,2740,2740,0
|
|
20241121,202400,17735275370,2740,2740,2740,2740,0
|
|
20241121,202300,17735275370,2740,2740,2740,2740,0
|
|
20241121,202200,17735275370,2740,2740,2740,2740,0
|
|
20241121,202100,17735275370,2740,2740,2740,2740,0
|
|
20241121,202000,17735275370,2740,2740,2740,2740,0
|
|
20241121,201900,17735275370,2740,2740,2740,2740,0
|
|
20241121,201800,17735275370,2740,2740,2740,2740,0
|
|
20241121,201700,17735275370,2740,2740,2740,2740,57738
|
|
20241121,201600,17735275370,2740,2740,2740,2740,0
|
|
20241121,201500,17735275370,2740,2740,2740,2740,0
|
|
20241121,201400,17735275370,2740,2740,2740,2740,0
|
|
20241121,201300,17735275370,2740,2740,2740,2740,0
|
|
20241121,201200,17735275370,2740,2740,2740,2740,0
|
|
20241121,201100,17735275370,2740,2740,2740,2740,0
|
|
20241121,201000,17735275370,2740,2740,2740,2740,0
|
|
20241121,200900,17735275370,2740,2740,2740,2740,0
|
|
20241121,200800,17735275370,2740,2740,2740,2740,0
|
|
20241121,200700,17735275370,2740,2740,2740,2740,0
|
|
20241121,200600,17735275370,2740,2740,2740,2740,0
|
|
20241121,200500,17735275370,2740,2740,2740,2740,0
|
|
20241121,200400,17735275370,2740,2740,2740,2740,0
|
|
20241121,200300,17735275370,2740,2740,2740,2740,0
|
|
20241121,200200,17735275370,2740,2740,2740,2740,0
|
|
20241121,200100,17735275370,2740,2740,2740,2740,0
|
|
20241121,200000,17735275370,2740,2740,2740,2740,0
|
|
20241121,195900,17735275370,2740,2740,2740,2740,0
|
|
20241121,195800,17735275370,2740,2740,2740,2740,0
|
|
20241121,195700,17735275370,2740,2740,2740,2740,0
|
|
20241121,195600,17735275370,2740,2740,2740,2740,0
|
|
20241121,195500,17735275370,2740,2740,2740,2740,0
|
|
20241121,195400,17735275370,2740,2740,2740,2740,0
|
|
20241121,195300,17735275370,2740,2740,2740,2740,0
|
|
20241121,195200,17735275370,2740,2740,2740,2740,0
|
|
20241121,195100,17735275370,2740,2740,2740,2740,0
|
|
20241121,195000,17735275370,2740,2740,2740,2740,0
|
|
20241121,194900,17735275370,2740,2740,2740,2740,0
|
|
20241121,194800,17735275370,2740,2740,2740,2740,0
|
|
20241121,194700,17735275370,2740,2740,2740,2740,57738
|
|
20241121,194600,17735275370,2740,2740,2740,2740,0
|
|
20241121,194500,17735275370,2740,2740,2740,2740,0
|
|
20241121,194400,17735275370,2740,2740,2740,2740,0
|
|
20241121,194300,17735275370,2740,2740,2740,2740,0
|
|
20241121,194200,17735275370,2740,2740,2740,2740,0
|
|
20241121,194100,17735275370,2740,2740,2740,2740,0
|
|
20241121,194000,17735275370,2740,2740,2740,2740,0
|
|
20241121,193900,17735275370,2740,2740,2740,2740,0
|
|
20241121,193800,17735275370,2740,2740,2740,2740,0
|
|
20241121,193700,17735275370,2740,2740,2740,2740,0
|
|
20241121,193600,17735275370,2740,2740,2740,2740,0
|
|
20241121,193500,17735275370,2740,2740,2740,2740,0
|
|
20241121,193400,17735275370,2740,2740,2740,2740,0
|
|
20241121,193300,17735275370,2740,2740,2740,2740,0
|
|
20241121,193200,17735275370,2740,2740,2740,2740,0
|
|
20241121,193100,17735275370,2740,2740,2740,2740,0
|
|
20241121,193000,17735275370,2740,2740,2740,2740,0
|
|
20241121,192900,17735275370,2740,2740,2740,2740,0
|
|
20241121,192800,17735275370,2740,2740,2740,2740,0
|
|
20241121,192700,17735275370,2740,2740,2740,2740,0
|
|
20241121,192600,17735275370,2740,2740,2740,2740,0
|
|
20241121,192500,17735275370,2740,2740,2740,2740,0
|
|
20241121,192400,17735275370,2740,2740,2740,2740,0
|
|
20241121,192300,17735275370,2740,2740,2740,2740,0
|
|
20241121,192200,17735275370,2740,2740,2740,2740,0
|
|
20241121,192100,17735275370,2740,2740,2740,2740,0
|
|
20241121,192000,17735275370,2740,2740,2740,2740,0
|
|
20241121,191900,17735275370,2740,2740,2740,2740,0
|
|
20241121,191800,17735275370,2740,2740,2740,2740,0
|
|
20241121,191700,17735275370,2740,2740,2740,2740,57738
|
|
20241121,191600,17735275370,2740,2740,2740,2740,0
|
|
20241121,191500,17735275370,2740,2740,2740,2740,0
|
|
20241121,191400,17735275370,2740,2740,2740,2740,0
|
|
20241121,191300,17735275370,2740,2740,2740,2740,0
|
|
20241121,191200,17735275370,2740,2740,2740,2740,0
|
|
20241121,191100,17735275370,2740,2740,2740,2740,0
|
|
20241121,191000,17735275370,2740,2740,2740,2740,0
|
|
20241121,190900,17735275370,2740,2740,2740,2740,0
|
|
20241121,190800,17735275370,2740,2740,2740,2740,0
|
|
20241121,190700,17735275370,2740,2740,2740,2740,0
|
|
20241121,190600,17735275370,2740,2740,2740,2740,0
|
|
20241121,190500,17735275370,2740,2740,2740,2740,0
|
|
20241121,190400,17735275370,2740,2740,2740,2740,0
|
|
20241121,190300,17735275370,2740,2740,2740,2740,0
|
|
20241121,190200,17735275370,2740,2740,2740,2740,0
|
|
20241121,190100,17735275370,2740,2740,2740,2740,0
|
|
20241121,190000,17735275370,2740,2740,2740,2740,0
|
|
20241121,185900,17735275370,2740,2740,2740,2740,0
|
|
20241121,185800,17735275370,2740,2740,2740,2740,0
|
|
20241121,185700,17735275370,2740,2740,2740,2740,0
|
|
20241121,185600,17735275370,2740,2740,2740,2740,0
|
|
20241121,185500,17735275370,2740,2740,2740,2740,0
|
|
20241121,185400,17735275370,2740,2740,2740,2740,0
|
|
20241121,185300,17735275370,2740,2740,2740,2740,0
|
|
20241121,185200,17735275370,2740,2740,2740,2740,0
|
|
20241121,185100,17735275370,2740,2740,2740,2740,0
|
|
20241121,185000,17735275370,2740,2740,2740,2740,0
|
|
20241121,184900,17735275370,2740,2740,2740,2740,0
|
|
20241121,184800,17735275370,2740,2740,2740,2740,0
|
|
20241121,184700,17735275370,2740,2740,2740,2740,57738
|
|
20241121,184600,17735275370,2740,2740,2740,2740,0
|
|
20241121,184500,17735275370,2740,2740,2740,2740,0
|
|
20241121,184400,17735275370,2740,2740,2740,2740,0
|
|
20241121,184300,17735275370,2740,2740,2740,2740,0
|
|
20241121,184200,17735275370,2740,2740,2740,2740,0
|
|
20241121,184100,17735275370,2740,2740,2740,2740,0
|
|
20241121,184000,17735275370,2740,2740,2740,2740,0
|
|
20241121,183900,17735275370,2740,2740,2740,2740,0
|
|
20241121,183800,17735275370,2740,2740,2740,2740,0
|
|
20241121,183700,17735275370,2740,2740,2740,2740,0
|
|
20241121,183600,17735275370,2740,2740,2740,2740,0
|
|
20241121,183500,17735275370,2740,2740,2740,2740,0
|
|
20241121,183400,17735275370,2740,2740,2740,2740,0
|
|
20241121,183300,17735275370,2740,2740,2740,2740,0
|
|
20241121,183200,17735275370,2740,2740,2740,2740,0
|
|
20241121,183100,17735275370,2740,2740,2740,2740,0
|
|
20241121,183000,17735275370,2740,2740,2740,2740,0
|
|
20241121,182900,17735275370,2740,2740,2740,2740,0
|
|
20241121,182800,17735275370,2740,2740,2740,2740,0
|
|
20241121,182700,17735275370,2740,2740,2740,2740,0
|
|
20241121,182600,17735275370,2740,2740,2740,2740,0
|
|
20241121,182500,17735275370,2740,2740,2740,2740,0
|
|
20241121,182400,17735275370,2740,2740,2740,2740,0
|
|
20241121,182300,17735275370,2740,2740,2740,2740,0
|
|
20241121,182200,17735275370,2740,2740,2740,2740,0
|
|
20241121,182100,17735275370,2740,2740,2740,2740,0
|
|
20241121,182000,17735275370,2740,2740,2740,2740,0
|
|
20241121,181900,17735275370,2740,2740,2740,2740,0
|
|
20241121,181800,17735275370,2740,2740,2740,2740,0
|
|
20241121,181700,17735275370,2740,2740,2740,2740,57738
|
|
20241121,181600,17735275370,2740,2740,2740,2740,0
|
|
20241121,181500,17735275370,2740,2740,2740,2740,0
|
|
20241121,181400,17735275370,2740,2740,2740,2740,0
|
|
20241121,181300,17735275370,2740,2740,2740,2740,0
|
|
20241121,181200,17735275370,2740,2740,2740,2740,0
|
|
20241121,181100,17735275370,2740,2740,2740,2740,0
|
|
20241121,181000,17735275370,2740,2740,2740,2740,0
|
|
20241121,180900,17735275370,2740,2740,2740,2740,0
|
|
20241121,180800,17735275370,2740,2740,2740,2740,0
|
|
20241121,180700,17735275370,2740,2740,2740,2740,0
|
|
20241121,180600,17735275370,2740,2740,2740,2740,0
|
|
20241121,180500,17735275370,2740,2740,2740,2740,0
|
|
20241121,180400,17735275370,2740,2740,2740,2740,0
|
|
20241121,180300,17735275370,2740,2740,2740,2740,0
|
|
20241121,180200,17735275370,2740,2740,2740,2740,0
|
|
20241121,180100,17735275370,2740,2740,2740,2740,0
|
|
20241121,180000,17735275370,2740,2740,2740,2740,0
|
|
20241121,175900,17735275370,2740,2740,2740,2740,0
|
|
20241121,175800,17735275370,2740,2740,2740,2740,0
|
|
20241121,175700,17735275370,2740,2740,2740,2740,0
|
|
20241121,175600,17735275370,2740,2740,2740,2740,0
|
|
20241121,175500,17735275370,2740,2740,2740,2740,0
|
|
20241121,175400,17735275370,2740,2740,2740,2740,0
|
|
20241121,175300,17735275370,2740,2740,2740,2740,0
|
|
20241121,175200,17735275370,2740,2740,2740,2740,0
|
|
20241121,175100,17735275370,2740,2740,2740,2740,0
|
|
20241121,175000,17735275370,2740,2740,2740,2740,0
|
|
20241121,174900,17735275370,2740,2740,2740,2740,0
|
|
20241121,174800,17735275370,2740,2740,2740,2740,0
|
|
20241121,174700,17735275370,2740,2740,2740,2740,57738
|
|
20241121,174600,17735275370,2740,2740,2740,2740,0
|
|
20241121,174500,17735275370,2740,2740,2740,2740,0
|
|
20241121,174400,17735275370,2740,2740,2740,2740,0
|
|
20241121,174300,17735275370,2740,2740,2740,2740,0
|
|
20241121,174200,17735275370,2740,2740,2740,2740,0
|
|
20241121,174100,17735275370,2740,2740,2740,2740,0
|
|
20241121,174000,17735275370,2740,2740,2740,2740,0
|
|
20241121,173900,17735275370,2740,2740,2740,2740,0
|
|
20241121,173800,17735275370,2740,2740,2740,2740,0
|
|
20241121,173700,17735275370,2740,2740,2740,2740,0
|
|
20241121,173600,17735275370,2740,2740,2740,2740,0
|
|
20241121,173500,17735275370,2740,2740,2740,2740,0
|
|
20241121,173400,17735275370,2740,2740,2740,2740,0
|
|
20241121,173300,17735275370,2740,2740,2740,2740,0
|
|
20241121,173200,17735275370,2740,2740,2740,2740,0
|
|
20241121,173100,17735275370,2740,2740,2740,2740,0
|
|
20241121,173000,17735275370,2740,2740,2740,2740,0
|
|
20241121,172900,17735275370,2740,2740,2740,2740,0
|
|
20241121,172800,17735275370,2740,2740,2740,2740,0
|
|
20241121,172700,17735275370,2740,2740,2740,2740,0
|
|
20241121,172600,17735275370,2740,2740,2740,2740,0
|
|
20241121,172500,17735275370,2740,2740,2740,2740,0
|
|
20241121,172400,17735275370,2740,2740,2740,2740,0
|
|
20241121,172300,17735275370,2740,2740,2740,2740,0
|
|
20241121,172200,17735275370,2740,2740,2740,2740,0
|
|
20241121,172100,17735275370,2740,2740,2740,2740,0
|
|
20241121,172000,17735275370,2740,2740,2740,2740,0
|
|
20241121,171900,17735275370,2740,2740,2740,2740,0
|
|
20241121,171800,17735275370,2740,2740,2740,2740,0
|
|
20241121,171700,17735275370,2740,2740,2740,2740,57738
|
|
20241121,171600,17735275370,2740,2740,2740,2740,0
|
|
20241121,171500,17735275370,2740,2740,2740,2740,0
|
|
20241121,171400,17735275370,2740,2740,2740,2740,0
|
|
20241121,171300,17735275370,2740,2740,2740,2740,0
|
|
20241121,171200,17735275370,2740,2740,2740,2740,0
|
|
20241121,171100,17735275370,2740,2740,2740,2740,0
|
|
20241121,171000,17735275370,2740,2740,2740,2740,0
|
|
20241121,170900,17735275370,2740,2740,2740,2740,0
|
|
20241121,170800,17735275370,2740,2740,2740,2740,0
|
|
20241121,170700,17735275370,2740,2740,2740,2740,0
|
|
20241121,170600,17735275370,2740,2740,2740,2740,0
|
|
20241121,170500,17735275370,2740,2740,2740,2740,0
|
|
20241121,170400,17735275370,2740,2740,2740,2740,0
|
|
20241121,170300,17735275370,2740,2740,2740,2740,0
|
|
20241121,170200,17735275370,2740,2740,2740,2740,0
|
|
20241121,170100,17735275370,2740,2740,2740,2740,0
|
|
20241121,170000,17735275370,2740,2740,2740,2740,0
|
|
20241121,165900,17735275370,2740,2740,2740,2740,0
|
|
20241121,165800,17735275370,2740,2740,2740,2740,0
|
|
20241121,165700,17735275370,2740,2740,2740,2740,0
|
|
20241121,165600,17735275370,2740,2740,2740,2740,0
|
|
20241121,165500,17735275370,2740,2740,2740,2740,0
|
|
20241121,165400,17735275370,2740,2740,2740,2740,0
|
|
20241121,165300,17735275370,2740,2740,2740,2740,0
|
|
20241121,165200,17735275370,2740,2740,2740,2740,0
|
|
20241121,165100,17735275370,2740,2740,2740,2740,0
|
|
20241121,165000,17735275370,2740,2740,2740,2740,0
|
|
20241121,164900,17735275370,2740,2740,2740,2740,0
|
|
20241121,164800,17735275370,2740,2740,2740,2740,0
|
|
20241121,164700,17735275370,2740,2740,2740,2740,57738
|
|
20241121,164600,17735275370,2740,2740,2740,2740,0
|
|
20241121,164500,17735275370,2740,2740,2740,2740,0
|
|
20241121,164400,17735275370,2740,2740,2740,2740,0
|
|
20241121,164300,17735275370,2740,2740,2740,2740,0
|
|
20241121,164200,17735275370,2740,2740,2740,2740,0
|
|
20241121,164100,17735275370,2740,2740,2740,2740,0
|
|
20241121,164000,17735275370,2740,2740,2740,2740,0
|
|
20241121,163900,17735275370,2740,2740,2740,2740,0
|
|
20241121,163800,17735275370,2740,2740,2740,2740,0
|
|
20241121,163700,17735275370,2740,2740,2740,2740,0
|
|
20241121,163600,17735275370,2740,2740,2740,2740,0
|
|
20241121,163500,17735275370,2740,2740,2740,2740,0
|
|
20241121,163400,17735275370,2740,2740,2740,2740,0
|
|
20241121,163300,17735275370,2740,2740,2740,2740,0
|
|
20241121,163200,17735275370,2740,2740,2740,2740,0
|
|
20241121,163100,17735275370,2740,2740,2740,2740,0
|
|
20241121,163000,17735275370,2740,2740,2740,2740,0
|
|
20241121,162900,17735275370,2740,2740,2740,2740,0
|
|
20241121,162800,17735275370,2740,2740,2740,2740,0
|
|
20241121,162700,17735275370,2740,2740,2740,2740,0
|
|
20241121,162600,17735275370,2740,2740,2740,2740,0
|
|
20241121,162500,17735275370,2740,2740,2740,2740,0
|
|
20241121,162400,17735275370,2740,2740,2740,2740,0
|
|
20241121,162300,17735275370,2740,2740,2740,2740,0
|
|
20241121,162200,17735275370,2740,2740,2740,2740,0
|
|
20241121,162100,17735275370,2740,2740,2740,2740,0
|
|
20241121,162000,17735275370,2740,2740,2740,2740,0
|
|
20241121,161900,17735275370,2740,2740,2740,2740,0
|
|
20241121,161800,17735275370,2740,2740,2740,2740,0
|
|
20241121,161700,17735275370,2740,2740,2740,2740,57738
|
|
20241121,161600,17735275370,2740,2740,2740,2740,0
|
|
20241121,161500,17735275370,2740,2740,2740,2740,0
|
|
20241121,161400,17735275370,2740,2740,2740,2740,0
|
|
20241121,161300,17735275370,2740,2740,2740,2740,0
|
|
20241121,161200,17735275370,2740,2740,2740,2740,0
|
|
20241121,161100,17735275370,2740,2740,2740,2740,0
|
|
20241121,161000,17735275370,2740,2740,2740,2740,0
|
|
20241121,160900,17735275370,2740,2740,2740,2740,0
|
|
20241121,160800,17735275370,2740,2740,2740,2740,0
|
|
20241121,160700,17735275370,2740,2740,2740,2740,0
|
|
20241121,160600,17735275370,2740,2740,2740,2740,0
|
|
20241121,160500,17735275370,2740,2740,2740,2740,0
|
|
20241121,160400,17735275370,2740,2740,2740,2740,0
|
|
20241121,160300,17735275370,2740,2740,2740,2740,0
|
|
20241121,160200,17735275370,2740,2740,2740,2740,0
|
|
20241121,160100,17735275370,2740,2740,2740,2740,0
|
|
20241121,160000,17735275370,2740,2740,2740,2740,0
|
|
20241121,155900,17735275370,2740,2740,2740,2740,0
|
|
20241121,155800,17735275370,2740,2740,2740,2740,0
|
|
20241121,155700,17735275370,2740,2740,2740,2740,0
|
|
20241121,155600,17735275370,2740,2740,2740,2740,0
|
|
20241121,155500,17735275370,2740,2740,2740,2740,0
|
|
20241121,155400,17735275370,2740,2740,2740,2740,0
|
|
20241121,155300,17735275370,2740,2740,2740,2740,0
|
|
20241121,155200,17735275370,2740,2740,2740,2740,0
|
|
20241121,155100,17735275370,2740,2740,2740,2740,0
|
|
20241121,155000,17735275370,2740,2740,2740,2740,0
|
|
20241121,154900,17735275370,2740,2740,2740,2740,0
|
|
20241121,154800,17735275370,2740,2740,2740,2740,0
|
|
20241121,154700,17735275370,2740,2740,2740,2740,57738
|
|
20241121,154600,17735275370,2740,2740,2740,2740,0
|
|
20241121,154500,17735275370,2740,2740,2740,2740,0
|
|
20241121,154400,17735275370,2740,2740,2740,2740,0
|
|
20241121,154300,17735275370,2740,2740,2740,2740,0
|
|
20241121,154200,17735275370,2740,2740,2740,2740,0
|
|
20241121,154100,17735275370,2740,2740,2740,2740,0
|
|
20241121,154000,17735275370,2740,2740,2740,2740,0
|
|
20241121,153900,17735275370,2740,2740,2740,2740,0
|
|
20241121,153800,17735275370,2740,2740,2740,2740,0
|
|
20241121,153700,17735275370,2740,2740,2740,2740,0
|
|
20241121,153600,17735275370,2740,2740,2740,2740,0
|
|
20241121,153500,17735275370,2740,2740,2740,2740,0
|
|
20241121,153400,17735275370,2740,2740,2740,2740,0
|
|
20241121,153300,17735275370,2740,2740,2740,2740,0
|
|
20241121,153200,17735275370,2740,2740,2740,2740,0
|
|
20241121,153100,17735275370,2740,2740,2740,2740,0
|
|
20241121,153000,17735275370,2740,2740,2740,2740,57738
|
|
20241121,152900,17577073250,2730,2730,2730,2730,0
|
|
20241121,152800,17577073250,2730,2730,2730,2730,0
|
|
20241121,152700,17577073250,2730,2730,2730,2730,0
|
|
20241121,152600,17577073250,2730,2730,2730,2730,0
|
|
20241121,152500,17577073250,2730,2730,2730,2730,0
|
|
20241121,152400,17577073250,2730,2730,2730,2730,0
|
|
20241121,152300,17577073250,2730,2730,2730,2730,0
|
|
20241121,152200,17577073250,2730,2730,2730,2730,0
|
|
20241121,152100,17577073250,2730,2730,2730,2730,0
|
|
20241121,152000,17577073250,2730,2730,2730,2730,0
|
|
20241121,151900,17577073250,2730,2730,2735,2725,42532
|
|
20241121,151800,17460826695,2730,2775,2775,2730,26137
|
|
20241121,151700,17388833180,2775,2750,2775,2735,27504
|
|
20241121,151600,17312992620,2750,2750,2750,2735,5655
|
|
20241121,151500,17297489720,2750,2740,2755,2720,14829
|
|
20241121,151400,17256957455,2740,2725,2740,2720,15206
|
|
20241121,151300,17215462005,2725,2730,2730,2720,6783
|
|
20241121,151200,17196964345,2730,2730,2735,2720,10165
|
|
20241121,151100,17169271645,2730,2705,2740,2705,11579
|
|
20241121,151000,17137699645,2705,2700,2705,2695,11787
|
|
20241121,150900,17105889480,2700,2715,2720,2700,18117
|
|
20241121,150800,17056818200,2715,2695,2720,2690,21386
|
|
20241121,150700,16999080600,2695,2705,2715,2695,37744
|
|
20241121,150600,16897089635,2705,2735,2755,2700,53588
|
|
20241121,150500,16751642855,2730,2765,2775,2715,90434
|
|
20241121,150400,16505031340,2765,2785,2785,2765,4437
|
|
20241121,150300,16492740645,2785,2780,2785,2780,9458
|
|
20241121,150200,16466408640,2780,2785,2785,2770,5460
|
|
20241121,150100,16451228140,2785,2760,2790,2760,9554
|
|
20241121,150000,16424663425,2760,2785,2785,2755,11445
|
|
20241121,145900,16393042605,2785,2785,2795,2770,34562
|
|
20241121,145800,16296836275,2790,2775,2790,2775,14235
|
|
20241121,145700,16257178860,2785,2775,2785,2770,9626
|
|
20241121,145600,16230429735,2770,2770,2775,2765,932
|
|
20241121,145500,16227849790,2765,2770,2770,2755,5434
|
|
20241121,145400,16212855400,2770,2780,2780,2755,3136
|
|
20241121,145300,16204182320,2780,2775,2780,2770,12348
|
|
20241121,145200,16169910505,2780,2760,2780,2755,3561
|
|
20241121,145100,16160049700,2775,2770,2775,2750,11814
|
|
20241121,145000,16127438680,2765,2755,2780,2755,3427
|
|
20241121,144900,16117978300,2755,2775,2780,2755,8089
|
|
20241121,144800,16095599595,2775,2785,2785,2765,3755
|
|
20241121,144700,16085182235,2785,2780,2785,2780,6876
|
|
20241121,144600,16066061425,2780,2775,2780,2765,8072
|
|
20241121,144500,16043664040,2775,2745,2780,2740,10856
|
|
20241121,144400,16013685415,2745,2750,2750,2740,4807
|
|
20241121,144300,16000490005,2750,2765,2765,2740,7254
|
|
20241121,144200,15980544950,2765,2770,2770,2755,9110
|
|
20241121,144100,15955406740,2775,2780,2785,2765,15964
|
|
20241121,144000,15911112140,2780,2775,2780,2770,4151
|
|
20241121,143900,15899593035,2775,2785,2785,2770,16440
|
|
20241121,143800,15853946645,2785,2765,2785,2765,11081
|
|
20241121,143700,15823183565,2775,2780,2780,2760,16148
|
|
20241121,143600,15778493520,2780,2765,2780,2760,6246
|
|
20241121,143500,15761210125,2770,2770,2790,2770,39628
|
|
20241121,143400,15651135455,2770,2755,2770,2755,6101
|
|
20241121,143300,15634268125,2750,2750,2765,2745,5442
|
|
20241121,143200,15619298130,2755,2750,2765,2745,7439
|
|
20241121,143100,15598776070,2765,2750,2765,2730,12209
|
|
20241121,143000,15565293140,2750,2770,2770,2735,15112
|
|
20241121,142900,15523803325,2770,2750,2775,2750,45481
|
|
20241121,142800,15398115150,2750,2735,2760,2735,32752
|
|
20241121,142700,15308090035,2735,2710,2735,2710,34208
|
|
20241121,142600,15215000925,2710,2715,2715,2710,6328
|
|
20241121,142500,15197836810,2700,2670,2715,2670,42523
|
|
20241121,142400,15083346490,2670,2665,2675,2660,8615
|
|
20241121,142300,15060366500,2670,2665,2670,2665,4519
|
|
20241121,142200,15048317965,2660,2675,2675,2660,6211
|
|
20241121,142100,15031756640,2670,2675,2675,2670,8133
|
|
20241121,142000,15010005390,2670,2680,2685,2670,13400
|
|
20241121,141900,14974200120,2685,2695,2700,2685,10441
|
|
20241121,141800,14946115485,2695,2695,2695,2685,7646
|
|
20241121,141700,14925538035,2695,2690,2700,2690,6879
|
|
20241121,141600,14907007560,2690,2695,2700,2690,14715
|
|
20241121,141500,14867333985,2695,2665,2695,2665,10372
|
|
20241121,141400,14839486580,2665,2670,2670,2660,6346
|
|
20241121,141300,14822581980,2665,2675,2680,2660,4774
|
|
20241121,141200,14809828940,2685,2670,2685,2670,23370
|
|
20241121,141100,14747243475,2670,2660,2680,2655,13947
|
|
20241121,141000,14710017800,2660,2640,2675,2640,19363
|
|
20241121,140900,14658637240,2640,2655,2655,2615,55864
|
|
20241121,140800,14511195365,2650,2665,2665,2650,9223
|
|
20241121,140700,14486739550,2675,2680,2680,2650,29927
|
|
20241121,140600,14407144940,2680,2680,2685,2675,11843
|
|
20241121,140500,14375384025,2685,2690,2690,2680,7299
|
|
20241121,140400,14355791600,2685,2680,2685,2680,16112
|
|
20241121,140300,14312582060,2680,2675,2685,2670,17508
|
|
20241121,140200,14265694205,2675,2665,2675,2660,19931
|
|
20241121,140100,14212486035,2665,2675,2680,2660,22548
|
|
20241121,140000,14152351365,2675,2685,2690,2670,16910
|
|
20241121,135900,14107037620,2685,2685,2690,2670,21844
|
|
20241121,135800,14048481075,2685,2705,2705,2680,24901
|
|
20241121,135700,13981372680,2710,2725,2725,2705,12133
|
|
20241121,135600,13948471640,2725,2715,2725,2715,10002
|
|
20241121,135500,13921261160,2720,2735,2735,2715,13367
|
|
20241121,135400,13884879730,2735,2725,2745,2720,22465
|
|
20241121,135300,13823447420,2730,2715,2740,2710,22709
|
|
20241121,135200,13761573855,2715,2695,2715,2685,34896
|
|
20241121,135100,13667466915,2695,2680,2695,2670,45940
|
|
20241121,135000,13544523855,2685,2695,2700,2680,28061
|
|
20241121,134900,13469086520,2695,2695,2700,2690,15066
|
|
20241121,134800,13428497540,2690,2700,2700,2690,18381
|
|
20241121,134700,13378952165,2700,2720,2720,2700,17677
|
|
20241121,134600,13331097650,2715,2720,2730,2710,20573
|
|
20241121,134500,13275211980,2710,2735,2740,2700,51276
|
|
20241121,134400,13135916155,2740,2740,2740,2730,12863
|
|
20241121,134300,13100719220,2740,2775,2775,2740,16423
|
|
20241121,134200,13055417050,2775,2770,2780,2765,15182
|
|
20241121,134100,13013332900,2770,2750,2770,2745,20906
|
|
20241121,134000,12955750945,2750,2760,2765,2750,11041
|
|
20241121,133900,12925309095,2760,2765,2765,2755,16458
|
|
20241121,133800,12879843060,2765,2770,2775,2760,7112
|
|
20241121,133700,12860162845,2775,2760,2775,2755,9836
|
|
20241121,133600,12832990710,2755,2775,2775,2750,24944
|
|
20241121,133500,12764274705,2765,2790,2790,2755,21462
|
|
20241121,133400,12704893745,2785,2790,2790,2785,2647
|
|
20241121,133300,12697517145,2785,2795,2795,2780,1560
|
|
20241121,133200,12693167225,2795,2800,2800,2790,3313
|
|
20241121,133100,12683921355,2795,2785,2800,2785,2031
|
|
20241121,133000,12678246330,2795,2775,2795,2770,10676
|
|
20241121,132900,12648604775,2770,2775,2780,2770,5075
|
|
20241121,132800,12634538635,2780,2785,2785,2775,6207
|
|
20241121,132700,12617282550,2785,2780,2790,2780,3945
|
|
20241121,132600,12606309020,2785,2775,2790,2770,3990
|
|
20241121,132500,12595213530,2775,2790,2790,2770,10844
|
|
20241121,132400,12565045240,2790,2800,2800,2790,8374
|
|
20241121,132300,12541635085,2800,2800,2810,2800,6055
|
|
20241121,132200,12524644445,2800,2810,2815,2800,10236
|
|
20241121,132100,12495898960,2810,2795,2810,2790,8559
|
|
20241121,132000,12471869450,2795,2805,2810,2790,11339
|
|
20241121,131900,12440135490,2800,2800,2805,2800,2079
|
|
20241121,131800,12434314070,2800,2790,2810,2790,5944
|
|
20241121,131700,12417637880,2795,2785,2795,2780,10945
|
|
20241121,131600,12387113895,2790,2790,2790,2775,14958
|
|
20241121,131500,12345506885,2780,2790,2790,2765,13282
|
|
20241121,131400,12308644935,2795,2800,2805,2795,8801
|
|
20241121,131300,12284018365,2795,2810,2810,2795,7174
|
|
20241121,131200,12263914105,2800,2820,2820,2800,8722
|
|
20241121,131100,12239444315,2820,2810,2835,2810,26689
|
|
20241121,131000,12164120310,2815,2785,2815,2780,12868
|
|
20241121,130900,12128032255,2780,2785,2795,2780,9174
|
|
20241121,130800,12102460730,2780,2775,2790,2775,7280
|
|
20241121,130700,12082220085,2780,2770,2780,2765,14946
|
|
20241121,130600,12040803045,2775,2790,2800,2770,22334
|
|
20241121,130500,11978736055,2805,2820,2820,2785,17066
|
|
20241121,130400,11930928680,2820,2795,2825,2790,32293
|
|
20241121,130300,11840185350,2795,2750,2795,2750,20665
|
|
20241121,130200,11782830630,2750,2805,2810,2750,74284
|
|
20241121,130100,11576864055,2805,2800,2810,2800,26961
|
|
20241121,130000,11501323855,2790,2790,2790,2790,0
|
|
20241121,125900,11501323855,2790,2815,2815,2790,102301
|
|
20241121,125800,11215126845,2810,2830,2830,2810,46721
|
|
20241121,125700,11083645865,2835,2830,2835,2825,7949
|
|
20241121,125600,11061160800,2830,2825,2845,2825,2266
|
|
20241121,125500,11054749695,2830,2835,2845,2825,29241
|
|
20241121,125400,10971999815,2835,2845,2845,2830,14027
|
|
20241121,125300,10932263155,2835,2840,2840,2830,7617
|
|
20241121,125200,10910654080,2850,2840,2850,2830,12561
|
|
20241121,125100,10875022750,2845,2840,2845,2825,13659
|
|
20241121,125000,10836302210,2845,2855,2855,2845,4198
|
|
20241121,124900,10824353665,2850,2855,2860,2850,3742
|
|
20241121,124800,10813679385,2850,2860,2860,2850,3924
|
|
20241121,124700,10802491495,2855,2860,2865,2855,10680
|
|
20241121,124600,10771982795,2865,2870,2870,2865,2147
|
|
20241121,124500,10765829865,2870,2870,2875,2870,2814
|
|
20241121,124400,10757743685,2870,2875,2875,2865,4458
|
|
20241121,124300,10744958115,2875,2875,2875,2870,3026
|
|
20241121,124200,10736266830,2875,2880,2885,2875,1222
|
|
20241121,124100,10732748335,2880,2870,2885,2870,2796
|
|
20241121,124000,10724708755,2870,2875,2880,2870,1349
|
|
20241121,123900,10720835310,2870,2875,2875,2870,988
|
|
20241121,123800,10717998485,2865,2880,2880,2865,5102
|
|
20241121,123700,10703363350,2880,2885,2885,2880,3731
|
|
20241121,123600,10692605230,2890,2885,2895,2880,1576
|
|
20241121,123500,10688051355,2885,2870,2885,2870,4322
|
|
20241121,123400,10675610555,2870,2870,2875,2860,1160
|
|
20241121,123300,10672284555,2875,2870,2880,2870,1942
|
|
20241121,123200,10666702815,2875,2880,2880,2865,2134
|
|
20241121,123100,10660580505,2865,2880,2880,2865,4231
|
|
20241121,123000,10648423725,2880,2890,2900,2880,14054
|
|
20241121,122900,10607756650,2895,2895,2900,2885,1942
|
|
20241121,122800,10602142010,2895,2885,2895,2880,1732
|
|
20241121,122700,10597137580,2880,2870,2885,2860,2767
|
|
20241121,122600,10589183025,2875,2875,2880,2870,1893
|
|
20241121,122500,10583743015,2880,2870,2885,2860,4432
|
|
20241121,122400,10570989955,2870,2880,2880,2870,4160
|
|
20241121,122300,10559023515,2875,2880,2885,2875,3669
|
|
20241121,122200,10548448745,2880,2860,2880,2860,6787
|
|
20241121,122100,10528969750,2855,2845,2860,2845,5905
|
|
20241121,122000,10512155710,2845,2850,2855,2845,3776
|
|
20241121,121900,10501404480,2850,2865,2865,2850,7096
|
|
20241121,121800,10481169165,2860,2865,2865,2860,1479
|
|
20241121,121700,10476933625,2865,2860,2865,2860,390
|
|
20241121,121600,10475816280,2860,2870,2870,2860,944
|
|
20241121,121500,10473113620,2870,2860,2870,2860,3638
|
|
20241121,121400,10462703095,2865,2860,2865,2860,757
|
|
20241121,121300,10460538025,2860,2855,2865,2845,2983
|
|
20241121,121200,10452032800,2855,2870,2870,2855,2760
|
|
20241121,121100,10444139145,2870,2855,2870,2850,1778
|
|
20241121,121000,10439042860,2865,2885,2890,2835,7995
|
|
20241121,120900,10416221195,2885,2850,2890,2845,5825
|
|
20241121,120800,10399545465,2850,2850,2855,2835,15611
|
|
20241121,120700,10355115565,2850,2855,2860,2850,3362
|
|
20241121,120600,10345519835,2855,2865,2865,2850,7795
|
|
20241121,120500,10323279765,2865,2880,2880,2865,4407
|
|
20241121,120400,10310645295,2880,2875,2885,2875,1504
|
|
20241121,120300,10306313725,2875,2885,2885,2870,533
|
|
20241121,120200,10304776625,2885,2885,2900,2875,3828
|
|
20241121,120100,10293694845,2885,2860,2885,2860,3466
|
|
20241121,120000,10283746555,2860,2875,2875,2855,12732
|
|
20241121,115900,10247291730,2865,2860,2875,2855,3771
|
|
20241121,115800,10236507250,2865,2875,2875,2855,13153
|
|
20241121,115700,10198855180,2870,2875,2875,2870,1200
|
|
20241121,115600,10195405880,2870,2875,2880,2870,4743
|
|
20241121,115500,10181770075,2880,2885,2890,2875,8926
|
|
20241121,115400,10156064160,2885,2900,2910,2885,2888
|
|
20241121,115300,10147711270,2900,2900,2910,2900,2478
|
|
20241121,115200,10140524930,2910,2905,2910,2900,765
|
|
20241121,115100,10138300645,2905,2905,2910,2895,547
|
|
20241121,115000,10136714725,2895,2905,2915,2895,1178
|
|
20241121,114900,10133301700,2910,2900,2920,2900,673
|
|
20241121,114800,10131345250,2920,2910,2920,2895,5187
|
|
20241121,114700,10116278190,2895,2900,2915,2895,9227
|
|
20241121,114600,10089553115,2905,2920,2920,2905,1336
|
|
20241121,114500,10085668105,2920,2925,2925,2900,6574
|
|
20241121,114400,10066534595,2925,2915,2925,2915,1045
|
|
20241121,114300,10063486885,2915,2915,2920,2915,368
|
|
20241121,114200,10062414130,2915,2920,2920,2915,713
|
|
20241121,114100,10060332700,2920,2915,2920,2910,568
|
|
20241121,114000,10058676695,2915,2915,2925,2915,3186
|
|
20241121,113900,10049379270,2915,2925,2930,2915,1968
|
|
20241121,113800,10043618120,2925,2910,2925,2900,1971
|
|
20241121,113700,10037873390,2910,2900,2910,2900,2159
|
|
20241121,113600,10031609330,2900,2900,2905,2900,2688
|
|
20241121,113500,10023814050,2900,2905,2910,2900,2170
|
|
20241121,113400,10017517625,2900,2910,2910,2900,532
|
|
20241121,113300,10015971800,2910,2910,2915,2905,1906
|
|
20241121,113200,10010425775,2910,2905,2910,2900,1464
|
|
20241121,113100,10006172845,2915,2920,2920,2905,9004
|
|
20241121,113000,9979960485,2920,2920,2930,2915,14240
|
|
20241121,112900,9938380590,2920,2890,2920,2890,19137
|
|
20241121,112800,9882767780,2890,2885,2895,2875,1591
|
|
20241121,112700,9878180200,2880,2880,2890,2880,1947
|
|
20241121,112600,9872567840,2880,2880,2885,2875,2553
|
|
20241121,112500,9865209855,2880,2880,2885,2875,4961
|
|
20241121,112400,9850922145,2890,2895,2895,2875,2110
|
|
20241121,112300,9844825390,2895,2895,2895,2875,8778
|
|
20241121,112200,9819452330,2895,2870,2895,2870,5005
|
|
20241121,112100,9805017010,2865,2870,2870,2850,3653
|
|
20241121,112000,9794562530,2870,2870,2875,2870,6447
|
|
20241121,111900,9776051745,2865,2845,2870,2845,14344
|
|
20241121,111800,9735099345,2845,2850,2855,2845,11442
|
|
20241121,111700,9702503830,2845,2855,2855,2845,9302
|
|
20241121,111600,9676016160,2850,2850,2865,2850,9622
|
|
20241121,111500,9648566090,2850,2870,2870,2850,23116
|
|
20241121,111400,9582483590,2870,2860,2870,2860,4320
|
|
20241121,111300,9570115990,2860,2880,2880,2860,23935
|
|
20241121,111200,9501483420,2880,2895,2895,2880,5042
|
|
20241121,111100,9486913275,2895,2890,2900,2890,3673
|
|
20241121,111000,9476279195,2895,2900,2900,2890,5650
|
|
20241121,110900,9459911195,2900,2890,2905,2890,5501
|
|
20241121,110800,9443964250,2885,2880,2885,2880,8446
|
|
20241121,110700,9419597690,2880,2890,2890,2875,4845
|
|
20241121,110600,9405651215,2890,2895,2900,2875,17839
|
|
20241121,110500,9354222640,2885,2870,2895,2870,13212
|
|
20241121,110400,9316135105,2870,2880,2885,2870,7824
|
|
20241121,110300,9293641385,2880,2875,2880,2875,4897
|
|
20241121,110200,9279560895,2880,2890,2890,2875,15892
|
|
20241121,110100,9233754085,2890,2895,2895,2885,5837
|
|
20241121,110000,9216881855,2895,2885,2900,2885,21890
|
|
20241121,105900,9153633995,2880,2890,2890,2865,52354
|
|
20241121,105800,9003073770,2880,2900,2900,2880,15199
|
|
20241121,105700,8959236305,2890,2895,2905,2885,41018
|
|
20241121,105600,8840532780,2895,2905,2910,2895,10920
|
|
20241121,105500,8808845080,2910,2920,2920,2890,93454
|
|
20241121,105400,8537605095,2920,2920,2925,2920,11264
|
|
20241121,105300,8504711125,2920,2935,2935,2920,8280
|
|
20241121,105200,8480472785,2930,2935,2940,2920,18807
|
|
20241121,105100,8425464525,2935,2955,2960,2935,4489
|
|
20241121,105000,8412239115,2960,2965,2965,2960,1131
|
|
20241121,104900,8408889320,2965,2965,2970,2960,922
|
|
20241121,104800,8406159620,2965,2950,2970,2930,3461
|
|
20241121,104700,8395978185,2960,2965,2965,2940,3332
|
|
20241121,104600,8386158945,2955,2960,2975,2955,6465
|
|
20241121,104500,8366980310,2970,2945,2970,2940,20103
|
|
20241121,104400,8307565265,2940,2935,2940,2930,3922
|
|
20241121,104300,8296057135,2930,2935,2945,2930,7390
|
|
20241121,104200,8274346675,2935,2945,2945,2935,4269
|
|
20241121,104100,8261815920,2945,2940,2945,2935,3549
|
|
20241121,104000,8251384510,2940,2945,2945,2940,12817
|
|
20241121,103900,8213680080,2945,2955,2955,2945,6030
|
|
20241121,103800,8195891520,2955,2955,2955,2945,2466
|
|
20241121,103700,8188617965,2955,2950,2955,2945,7089
|
|
20241121,103600,8167726170,2955,2945,2955,2940,10769
|
|
20241121,103500,8135998240,2945,2960,2965,2945,3588
|
|
20241121,103400,8125388625,2960,2950,2960,2945,3342
|
|
20241121,103300,8115517950,2950,2940,2950,2940,3102
|
|
20241121,103200,8106380460,2940,2930,2940,2930,4755
|
|
20241121,103100,8092435570,2920,2955,2960,2920,16139
|
|
20241121,103000,8045076170,2955,2965,2965,2955,14274
|
|
20241121,102900,8002824620,2965,2985,2990,2965,6041
|
|
20241121,102800,7984889895,2985,2965,2985,2960,5758
|
|
20241121,102700,7967786990,2970,2985,2985,2970,4620
|
|
20241121,102600,7954019825,2985,2995,3000,2975,5486
|
|
20241121,102500,7937616285,3000,2965,3005,2965,14060
|
|
20241121,102400,7895572995,2975,2975,2975,2960,3705
|
|
20241121,102300,7884577880,2975,2980,2985,2965,3436
|
|
20241121,102200,7874369830,2985,2965,2995,2965,18522
|
|
20241121,102100,7819120480,2970,2980,2980,2970,6353
|
|
20241121,102000,7800224545,2980,2975,2985,2970,5516
|
|
20241121,101900,7783777685,2975,2965,2975,2960,6841
|
|
20241121,101800,7763498190,2965,2985,2990,2965,8915
|
|
20241121,101700,7736945735,2985,2985,2990,2975,12043
|
|
20241121,101600,7701006295,2985,2955,2985,2955,13449
|
|
20241121,101500,7661027365,2965,2950,2980,2945,14542
|
|
20241121,101400,7617914565,2955,2920,2955,2915,10343
|
|
20241121,101300,7587626395,2920,2915,2920,2905,4788
|
|
20241121,101200,7573694660,2915,2920,2925,2910,17870
|
|
20241121,101100,7521616280,2920,2895,2920,2890,30627
|
|
20241121,101000,7432845195,2885,2900,2925,2885,31773
|
|
20241121,100900,7340676710,2900,2945,2950,2900,72548
|
|
20241121,100800,7128829175,2945,2970,2975,2945,42583
|
|
20241121,100700,7002784925,2970,2985,2985,2970,17285
|
|
20241121,100600,6951375930,2985,2975,2985,2960,8851
|
|
20241121,100500,6925007280,2975,2980,2980,2960,21234
|
|
20241121,100400,6862017330,2980,2970,2980,2965,13415
|
|
20241121,100300,6822175580,2965,3005,3005,2965,26928
|
|
20241121,100200,6741898330,3005,2995,3005,2985,9320
|
|
20241121,100100,6714055910,3000,2985,3035,2985,9328
|
|
20241121,100000,6686024870,2980,2990,2995,2970,6131
|
|
20241121,095900,6667761905,2990,2990,2990,2975,11344
|
|
20241121,095800,6633960495,2990,2995,2995,2980,11479
|
|
20241121,095700,6599674860,2995,2970,2995,2960,14347
|
|
20241121,095600,6557106690,2970,3000,3000,2965,28616
|
|
20241121,095500,6471855860,3000,3005,3020,2990,18045
|
|
20241121,095400,6417724400,3005,2980,3020,2970,24938
|
|
20241121,095300,6343028695,2980,3040,3040,2945,88338
|
|
20241121,095200,6079327450,3035,3035,3045,3025,20506
|
|
20241121,095100,6017152235,3045,3065,3070,3035,38371
|
|
20241121,095000,5899946455,3065,3115,3140,3060,44084
|
|
20241121,094900,5763343435,3135,3140,3160,3110,33600
|
|
20241121,094800,5658101290,3160,3085,3160,3065,55182
|
|
20241121,094700,5486478370,3085,3075,3085,3070,6665
|
|
20241121,094600,5465972810,3090,3100,3105,3070,16899
|
|
20241121,094500,5413847630,3100,3140,3140,3060,21926
|
|
20241121,094400,5346068810,3140,3135,3140,3100,41025
|
|
20241121,094300,5218131005,3130,3150,3155,3130,20711
|
|
20241121,094200,5153075420,3150,3135,3165,3125,72735
|
|
20241121,094100,4924417330,3135,3060,3150,3060,73190
|
|
20241121,094000,4696884500,3060,3065,3070,3040,19294
|
|
20241121,093900,4637874655,3070,3075,3075,3060,10200
|
|
20241121,093800,4606582200,3075,3035,3075,3035,38405
|
|
20241121,093700,4489416535,3035,3025,3040,3025,19367
|
|
20241121,093600,4430653050,3025,3020,3025,3005,8457
|
|
20241121,093500,4405121075,3030,3025,3035,3020,14705
|
|
20241121,093400,4360597695,3025,3000,3025,3000,13041
|
|
20241121,093300,4321245515,3000,2990,3010,2990,17391
|
|
20241121,093200,4269048040,2990,3000,3000,2990,12053
|
|
20241121,093100,4232923805,3000,3000,3010,2995,9014
|
|
20241121,093000,4205878220,3005,2995,3005,2995,19424
|
|
20241121,092900,4147607360,3000,2970,3000,2970,9812
|
|
20241121,092800,4118234360,2970,3000,3000,2960,10577
|
|
20241121,092700,4086764465,3000,3015,3015,2990,6044
|
|
20241121,092600,4068645800,3005,2975,3010,2975,13841
|
|
20241121,092500,4027189785,2975,2945,2980,2945,11987
|
|
20241121,092400,3991744825,2950,2955,2960,2940,61912
|
|
20241121,092300,3809317615,2955,3005,3005,2955,38573
|
|
20241121,092200,3694421145,3010,2995,3025,2990,41391
|
|
20241121,092100,3569837675,2985,3025,3035,2985,25898
|
|
20241121,092000,3492051730,3025,3010,3045,3000,18273
|
|
20241121,091900,3436870430,3010,3000,3020,3000,8275
|
|
20241121,091800,3412016520,3000,3005,3010,2990,24721
|
|
20241121,091700,3337907500,3010,3040,3045,3000,16029
|
|
20241121,091600,3289445830,3030,3030,3045,3030,19960
|
|
20241121,091500,3228807100,3030,3005,3035,3005,12877
|
|
20241121,091400,3189859905,3015,3000,3015,2975,45153
|
|
20241121,091300,3054800450,2995,3000,3010,2990,29542
|
|
20241121,091200,2966295770,3000,3040,3040,2995,28741
|
|
20241121,091100,2879772260,3020,3015,3050,3005,31755
|
|
20241121,091000,2783604140,3015,3010,3030,2970,78761
|
|
20241121,090900,2547296155,3015,3080,3085,3010,76315
|
|
20241121,090800,2315312580,3075,3055,3100,3045,27337
|
|
20241121,090700,2231442050,3055,3065,3120,3045,36554
|
|
20241121,090600,2118940515,3040,3150,3165,3030,82033
|
|
20241121,090500,1866121365,3160,3100,3160,3080,72836
|
|
20241121,090400,1638532395,3100,3075,3120,3040,72727
|
|
20241121,090300,1414904250,3060,2995,3085,2990,59293
|
|
20241121,090200,1235294125,3000,3010,3040,2990,83063
|
|
20241121,090100,984477390,3010,3020,3045,2950,113626
|
|
20241121,090000,644577240,3020,3095,3095,2925,212159
|