739 lines
37 KiB
CSV
739 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,211600,14623900370,2445,2445,2445,2445,70312
|
|
20241122,211500,14623900370,2445,2445,2445,2445,0
|
|
20241122,211400,14623900370,2445,2445,2445,2445,0
|
|
20241122,211300,14623900370,2445,2445,2445,2445,0
|
|
20241122,211200,14623900370,2445,2445,2445,2445,0
|
|
20241122,211100,14623900370,2445,2445,2445,2445,0
|
|
20241122,211000,14623900370,2445,2445,2445,2445,0
|
|
20241122,210900,14623900370,2445,2445,2445,2445,0
|
|
20241122,210800,14623900370,2445,2445,2445,2445,0
|
|
20241122,210700,14623900370,2445,2445,2445,2445,0
|
|
20241122,210600,14623900370,2445,2445,2445,2445,0
|
|
20241122,210500,14623900370,2445,2445,2445,2445,0
|
|
20241122,210400,14623900370,2445,2445,2445,2445,0
|
|
20241122,210300,14623900370,2445,2445,2445,2445,0
|
|
20241122,210200,14623900370,2445,2445,2445,2445,0
|
|
20241122,210100,14623900370,2445,2445,2445,2445,0
|
|
20241122,210000,14623900370,2445,2445,2445,2445,0
|
|
20241122,205900,14623900370,2445,2445,2445,2445,0
|
|
20241122,205800,14623900370,2445,2445,2445,2445,0
|
|
20241122,205700,14623900370,2445,2445,2445,2445,0
|
|
20241122,205600,14623900370,2445,2445,2445,2445,0
|
|
20241122,205500,14623900370,2445,2445,2445,2445,0
|
|
20241122,205400,14623900370,2445,2445,2445,2445,0
|
|
20241122,205300,14623900370,2445,2445,2445,2445,0
|
|
20241122,205200,14623900370,2445,2445,2445,2445,0
|
|
20241122,205100,14623900370,2445,2445,2445,2445,0
|
|
20241122,205000,14623900370,2445,2445,2445,2445,0
|
|
20241122,204900,14623900370,2445,2445,2445,2445,0
|
|
20241122,204800,14623900370,2445,2445,2445,2445,0
|
|
20241122,204700,14623900370,2445,2445,2445,2445,0
|
|
20241122,204600,14623900370,2445,2445,2445,2445,70312
|
|
20241122,204500,14623900370,2445,2445,2445,2445,0
|
|
20241122,204400,14623900370,2445,2445,2445,2445,0
|
|
20241122,204300,14623900370,2445,2445,2445,2445,0
|
|
20241122,204200,14623900370,2445,2445,2445,2445,0
|
|
20241122,204100,14623900370,2445,2445,2445,2445,0
|
|
20241122,204000,14623900370,2445,2445,2445,2445,0
|
|
20241122,203900,14623900370,2445,2445,2445,2445,0
|
|
20241122,203800,14623900370,2445,2445,2445,2445,0
|
|
20241122,203700,14623900370,2445,2445,2445,2445,0
|
|
20241122,203600,14623900370,2445,2445,2445,2445,0
|
|
20241122,203500,14623900370,2445,2445,2445,2445,0
|
|
20241122,203400,14623900370,2445,2445,2445,2445,0
|
|
20241122,203300,14623900370,2445,2445,2445,2445,0
|
|
20241122,203200,14623900370,2445,2445,2445,2445,0
|
|
20241122,203100,14623900370,2445,2445,2445,2445,0
|
|
20241122,203000,14623900370,2445,2445,2445,2445,0
|
|
20241122,202900,14623900370,2445,2445,2445,2445,0
|
|
20241122,202800,14623900370,2445,2445,2445,2445,0
|
|
20241122,202700,14623900370,2445,2445,2445,2445,0
|
|
20241122,202600,14623900370,2445,2445,2445,2445,0
|
|
20241122,202500,14623900370,2445,2445,2445,2445,0
|
|
20241122,202400,14623900370,2445,2445,2445,2445,0
|
|
20241122,202300,14623900370,2445,2445,2445,2445,0
|
|
20241122,202200,14623900370,2445,2445,2445,2445,0
|
|
20241122,202100,14623900370,2445,2445,2445,2445,0
|
|
20241122,202000,14623900370,2445,2445,2445,2445,0
|
|
20241122,201900,14623900370,2445,2445,2445,2445,0
|
|
20241122,201800,14623900370,2445,2445,2445,2445,0
|
|
20241122,201700,14623900370,2445,2445,2445,2445,0
|
|
20241122,201600,14623900370,2445,2445,2445,2445,70312
|
|
20241122,201500,14623900370,2445,2445,2445,2445,0
|
|
20241122,201400,14623900370,2445,2445,2445,2445,0
|
|
20241122,201300,14623900370,2445,2445,2445,2445,0
|
|
20241122,201200,14623900370,2445,2445,2445,2445,0
|
|
20241122,201100,14623900370,2445,2445,2445,2445,0
|
|
20241122,201000,14623900370,2445,2445,2445,2445,0
|
|
20241122,200900,14623900370,2445,2445,2445,2445,0
|
|
20241122,200800,14623900370,2445,2445,2445,2445,0
|
|
20241122,200700,14623900370,2445,2445,2445,2445,0
|
|
20241122,200600,14623900370,2445,2445,2445,2445,0
|
|
20241122,200500,14623900370,2445,2445,2445,2445,0
|
|
20241122,200400,14623900370,2445,2445,2445,2445,0
|
|
20241122,200300,14623900370,2445,2445,2445,2445,0
|
|
20241122,200200,14623900370,2445,2445,2445,2445,0
|
|
20241122,200100,14623900370,2445,2445,2445,2445,0
|
|
20241122,200000,14623900370,2445,2445,2445,2445,0
|
|
20241122,195900,14623900370,2445,2445,2445,2445,0
|
|
20241122,195800,14623900370,2445,2445,2445,2445,0
|
|
20241122,195700,14623900370,2445,2445,2445,2445,0
|
|
20241122,195600,14623900370,2445,2445,2445,2445,0
|
|
20241122,195500,14623900370,2445,2445,2445,2445,0
|
|
20241122,195400,14623900370,2445,2445,2445,2445,0
|
|
20241122,195300,14623900370,2445,2445,2445,2445,0
|
|
20241122,195200,14623900370,2445,2445,2445,2445,0
|
|
20241122,195100,14623900370,2445,2445,2445,2445,0
|
|
20241122,195000,14623900370,2445,2445,2445,2445,0
|
|
20241122,194900,14623900370,2445,2445,2445,2445,0
|
|
20241122,194800,14623900370,2445,2445,2445,2445,0
|
|
20241122,194700,14623900370,2445,2445,2445,2445,0
|
|
20241122,194600,14623900370,2445,2445,2445,2445,70312
|
|
20241122,194500,14623900370,2445,2445,2445,2445,0
|
|
20241122,194400,14623900370,2445,2445,2445,2445,0
|
|
20241122,194300,14623900370,2445,2445,2445,2445,0
|
|
20241122,194200,14623900370,2445,2445,2445,2445,0
|
|
20241122,194100,14623900370,2445,2445,2445,2445,0
|
|
20241122,194000,14623900370,2445,2445,2445,2445,0
|
|
20241122,193900,14623900370,2445,2445,2445,2445,0
|
|
20241122,193800,14623900370,2445,2445,2445,2445,0
|
|
20241122,193700,14623900370,2445,2445,2445,2445,0
|
|
20241122,193600,14623900370,2445,2445,2445,2445,0
|
|
20241122,193500,14623900370,2445,2445,2445,2445,0
|
|
20241122,193400,14623900370,2445,2445,2445,2445,0
|
|
20241122,193300,14623900370,2445,2445,2445,2445,0
|
|
20241122,193200,14623900370,2445,2445,2445,2445,0
|
|
20241122,193100,14623900370,2445,2445,2445,2445,0
|
|
20241122,193000,14623900370,2445,2445,2445,2445,0
|
|
20241122,192900,14623900370,2445,2445,2445,2445,0
|
|
20241122,192800,14623900370,2445,2445,2445,2445,0
|
|
20241122,192700,14623900370,2445,2445,2445,2445,0
|
|
20241122,192600,14623900370,2445,2445,2445,2445,0
|
|
20241122,192500,14623900370,2445,2445,2445,2445,0
|
|
20241122,192400,14623900370,2445,2445,2445,2445,0
|
|
20241122,192300,14623900370,2445,2445,2445,2445,0
|
|
20241122,192200,14623900370,2445,2445,2445,2445,0
|
|
20241122,192100,14623900370,2445,2445,2445,2445,0
|
|
20241122,192000,14623900370,2445,2445,2445,2445,0
|
|
20241122,191900,14623900370,2445,2445,2445,2445,0
|
|
20241122,191800,14623900370,2445,2445,2445,2445,0
|
|
20241122,191700,14623900370,2445,2445,2445,2445,0
|
|
20241122,191600,14623900370,2445,2445,2445,2445,70312
|
|
20241122,191500,14623900370,2445,2445,2445,2445,0
|
|
20241122,191400,14623900370,2445,2445,2445,2445,0
|
|
20241122,191300,14623900370,2445,2445,2445,2445,0
|
|
20241122,191200,14623900370,2445,2445,2445,2445,0
|
|
20241122,191100,14623900370,2445,2445,2445,2445,0
|
|
20241122,191000,14623900370,2445,2445,2445,2445,0
|
|
20241122,190900,14623900370,2445,2445,2445,2445,0
|
|
20241122,190800,14623900370,2445,2445,2445,2445,0
|
|
20241122,190700,14623900370,2445,2445,2445,2445,0
|
|
20241122,190600,14623900370,2445,2445,2445,2445,0
|
|
20241122,190500,14623900370,2445,2445,2445,2445,0
|
|
20241122,190400,14623900370,2445,2445,2445,2445,0
|
|
20241122,190300,14623900370,2445,2445,2445,2445,0
|
|
20241122,190200,14623900370,2445,2445,2445,2445,0
|
|
20241122,190100,14623900370,2445,2445,2445,2445,0
|
|
20241122,190000,14623900370,2445,2445,2445,2445,0
|
|
20241122,185900,14623900370,2445,2445,2445,2445,0
|
|
20241122,185800,14623900370,2445,2445,2445,2445,0
|
|
20241122,185700,14623900370,2445,2445,2445,2445,0
|
|
20241122,185600,14623900370,2445,2445,2445,2445,0
|
|
20241122,185500,14623900370,2445,2445,2445,2445,0
|
|
20241122,185400,14623900370,2445,2445,2445,2445,0
|
|
20241122,185300,14623900370,2445,2445,2445,2445,0
|
|
20241122,185200,14623900370,2445,2445,2445,2445,0
|
|
20241122,185100,14623900370,2445,2445,2445,2445,0
|
|
20241122,185000,14623900370,2445,2445,2445,2445,0
|
|
20241122,184900,14623900370,2445,2445,2445,2445,0
|
|
20241122,184800,14623900370,2445,2445,2445,2445,0
|
|
20241122,184700,14623900370,2445,2445,2445,2445,0
|
|
20241122,184600,14623900370,2445,2445,2445,2445,70312
|
|
20241122,184500,14623900370,2445,2445,2445,2445,0
|
|
20241122,184400,14623900370,2445,2445,2445,2445,0
|
|
20241122,184300,14623900370,2445,2445,2445,2445,0
|
|
20241122,184200,14623900370,2445,2445,2445,2445,0
|
|
20241122,184100,14623900370,2445,2445,2445,2445,0
|
|
20241122,184000,14623900370,2445,2445,2445,2445,0
|
|
20241122,183900,14623900370,2445,2445,2445,2445,0
|
|
20241122,183800,14623900370,2445,2445,2445,2445,0
|
|
20241122,183700,14623900370,2445,2445,2445,2445,0
|
|
20241122,183600,14623900370,2445,2445,2445,2445,0
|
|
20241122,183500,14623900370,2445,2445,2445,2445,0
|
|
20241122,183400,14623900370,2445,2445,2445,2445,0
|
|
20241122,183300,14623900370,2445,2445,2445,2445,0
|
|
20241122,183200,14623900370,2445,2445,2445,2445,0
|
|
20241122,183100,14623900370,2445,2445,2445,2445,0
|
|
20241122,183000,14623900370,2445,2445,2445,2445,0
|
|
20241122,182900,14623900370,2445,2445,2445,2445,0
|
|
20241122,182800,14623900370,2445,2445,2445,2445,0
|
|
20241122,182700,14623900370,2445,2445,2445,2445,0
|
|
20241122,182600,14623900370,2445,2445,2445,2445,0
|
|
20241122,182500,14623900370,2445,2445,2445,2445,0
|
|
20241122,182400,14623900370,2445,2445,2445,2445,0
|
|
20241122,182300,14623900370,2445,2445,2445,2445,0
|
|
20241122,182200,14623900370,2445,2445,2445,2445,0
|
|
20241122,182100,14623900370,2445,2445,2445,2445,0
|
|
20241122,182000,14623900370,2445,2445,2445,2445,0
|
|
20241122,181900,14623900370,2445,2445,2445,2445,0
|
|
20241122,181800,14623900370,2445,2445,2445,2445,0
|
|
20241122,181700,14623900370,2445,2445,2445,2445,0
|
|
20241122,181600,14623900370,2445,2445,2445,2445,70312
|
|
20241122,181500,14623900370,2445,2445,2445,2445,0
|
|
20241122,181400,14623900370,2445,2445,2445,2445,0
|
|
20241122,181300,14623900370,2445,2445,2445,2445,0
|
|
20241122,181200,14623900370,2445,2445,2445,2445,0
|
|
20241122,181100,14623900370,2445,2445,2445,2445,0
|
|
20241122,181000,14623900370,2445,2445,2445,2445,0
|
|
20241122,180900,14623900370,2445,2445,2445,2445,0
|
|
20241122,180800,14623900370,2445,2445,2445,2445,0
|
|
20241122,180700,14623900370,2445,2445,2445,2445,0
|
|
20241122,180600,14623900370,2445,2445,2445,2445,0
|
|
20241122,180500,14623900370,2445,2445,2445,2445,0
|
|
20241122,180400,14623900370,2445,2445,2445,2445,0
|
|
20241122,180300,14623900370,2445,2445,2445,2445,0
|
|
20241122,180200,14623900370,2445,2445,2445,2445,0
|
|
20241122,180100,14623900370,2445,2445,2445,2445,0
|
|
20241122,180000,14623900370,2445,2445,2445,2445,0
|
|
20241122,175900,14623900370,2445,2445,2445,2445,0
|
|
20241122,175800,14623900370,2445,2445,2445,2445,0
|
|
20241122,175700,14623900370,2445,2445,2445,2445,0
|
|
20241122,175600,14623900370,2445,2445,2445,2445,0
|
|
20241122,175500,14623900370,2445,2445,2445,2445,0
|
|
20241122,175400,14623900370,2445,2445,2445,2445,0
|
|
20241122,175300,14623900370,2445,2445,2445,2445,0
|
|
20241122,175200,14623900370,2445,2445,2445,2445,0
|
|
20241122,175100,14623900370,2445,2445,2445,2445,0
|
|
20241122,175000,14623900370,2445,2445,2445,2445,0
|
|
20241122,174900,14623900370,2445,2445,2445,2445,0
|
|
20241122,174800,14623900370,2445,2445,2445,2445,0
|
|
20241122,174700,14623900370,2445,2445,2445,2445,0
|
|
20241122,174600,14623900370,2445,2445,2445,2445,70312
|
|
20241122,174500,14623900370,2445,2445,2445,2445,0
|
|
20241122,174400,14623900370,2445,2445,2445,2445,0
|
|
20241122,174300,14623900370,2445,2445,2445,2445,0
|
|
20241122,174200,14623900370,2445,2445,2445,2445,0
|
|
20241122,174100,14623900370,2445,2445,2445,2445,0
|
|
20241122,174000,14623900370,2445,2445,2445,2445,0
|
|
20241122,173900,14623900370,2445,2445,2445,2445,0
|
|
20241122,173800,14623900370,2445,2445,2445,2445,0
|
|
20241122,173700,14623900370,2445,2445,2445,2445,0
|
|
20241122,173600,14623900370,2445,2445,2445,2445,0
|
|
20241122,173500,14623900370,2445,2445,2445,2445,0
|
|
20241122,173400,14623900370,2445,2445,2445,2445,0
|
|
20241122,173300,14623900370,2445,2445,2445,2445,0
|
|
20241122,173200,14623900370,2445,2445,2445,2445,0
|
|
20241122,173100,14623900370,2445,2445,2445,2445,0
|
|
20241122,173000,14623900370,2445,2445,2445,2445,0
|
|
20241122,172900,14623900370,2445,2445,2445,2445,0
|
|
20241122,172800,14623900370,2445,2445,2445,2445,0
|
|
20241122,172700,14623900370,2445,2445,2445,2445,0
|
|
20241122,172600,14623900370,2445,2445,2445,2445,0
|
|
20241122,172500,14623900370,2445,2445,2445,2445,0
|
|
20241122,172400,14623900370,2445,2445,2445,2445,0
|
|
20241122,172300,14623900370,2445,2445,2445,2445,0
|
|
20241122,172200,14623900370,2445,2445,2445,2445,0
|
|
20241122,172100,14623900370,2445,2445,2445,2445,0
|
|
20241122,172000,14623900370,2445,2445,2445,2445,0
|
|
20241122,171900,14623900370,2445,2445,2445,2445,0
|
|
20241122,171800,14623900370,2445,2445,2445,2445,0
|
|
20241122,171700,14623900370,2445,2445,2445,2445,0
|
|
20241122,171600,14623900370,2445,2445,2445,2445,70312
|
|
20241122,171500,14623900370,2445,2445,2445,2445,0
|
|
20241122,171400,14623900370,2445,2445,2445,2445,0
|
|
20241122,171300,14623900370,2445,2445,2445,2445,0
|
|
20241122,171200,14623900370,2445,2445,2445,2445,0
|
|
20241122,171100,14623900370,2445,2445,2445,2445,0
|
|
20241122,171000,14623900370,2445,2445,2445,2445,0
|
|
20241122,170900,14623900370,2445,2445,2445,2445,0
|
|
20241122,170800,14623900370,2445,2445,2445,2445,0
|
|
20241122,170700,14623900370,2445,2445,2445,2445,0
|
|
20241122,170600,14623900370,2445,2445,2445,2445,0
|
|
20241122,170500,14623900370,2445,2445,2445,2445,0
|
|
20241122,170400,14623900370,2445,2445,2445,2445,0
|
|
20241122,170300,14623900370,2445,2445,2445,2445,0
|
|
20241122,170200,14623900370,2445,2445,2445,2445,0
|
|
20241122,170100,14623900370,2445,2445,2445,2445,0
|
|
20241122,170000,14623900370,2445,2445,2445,2445,0
|
|
20241122,165900,14623900370,2445,2445,2445,2445,0
|
|
20241122,165800,14623900370,2445,2445,2445,2445,0
|
|
20241122,165700,14623900370,2445,2445,2445,2445,0
|
|
20241122,165600,14623900370,2445,2445,2445,2445,0
|
|
20241122,165500,14623900370,2445,2445,2445,2445,0
|
|
20241122,165400,14623900370,2445,2445,2445,2445,0
|
|
20241122,165300,14623900370,2445,2445,2445,2445,0
|
|
20241122,165200,14623900370,2445,2445,2445,2445,0
|
|
20241122,165100,14623900370,2445,2445,2445,2445,0
|
|
20241122,165000,14623900370,2445,2445,2445,2445,0
|
|
20241122,164900,14623900370,2445,2445,2445,2445,0
|
|
20241122,164800,14623900370,2445,2445,2445,2445,0
|
|
20241122,164700,14623900370,2445,2445,2445,2445,0
|
|
20241122,164600,14623900370,2445,2445,2445,2445,70312
|
|
20241122,164500,14623900370,2445,2445,2445,2445,0
|
|
20241122,164400,14623900370,2445,2445,2445,2445,0
|
|
20241122,164300,14623900370,2445,2445,2445,2445,0
|
|
20241122,164200,14623900370,2445,2445,2445,2445,0
|
|
20241122,164100,14623900370,2445,2445,2445,2445,0
|
|
20241122,164000,14623900370,2445,2445,2445,2445,0
|
|
20241122,163900,14623900370,2445,2445,2445,2445,0
|
|
20241122,163800,14623900370,2445,2445,2445,2445,0
|
|
20241122,163700,14623900370,2445,2445,2445,2445,0
|
|
20241122,163600,14623900370,2445,2445,2445,2445,0
|
|
20241122,163500,14623900370,2445,2445,2445,2445,0
|
|
20241122,163400,14623900370,2445,2445,2445,2445,0
|
|
20241122,163300,14623900370,2445,2445,2445,2445,0
|
|
20241122,163200,14623900370,2445,2445,2445,2445,0
|
|
20241122,163100,14623900370,2445,2445,2445,2445,0
|
|
20241122,163000,14623900370,2445,2445,2445,2445,0
|
|
20241122,162900,14623900370,2445,2445,2445,2445,0
|
|
20241122,162800,14623900370,2445,2445,2445,2445,0
|
|
20241122,162700,14623900370,2445,2445,2445,2445,0
|
|
20241122,162600,14623900370,2445,2445,2445,2445,0
|
|
20241122,162500,14623900370,2445,2445,2445,2445,0
|
|
20241122,162400,14623900370,2445,2445,2445,2445,0
|
|
20241122,162300,14623900370,2445,2445,2445,2445,0
|
|
20241122,162200,14623900370,2445,2445,2445,2445,0
|
|
20241122,162100,14623900370,2445,2445,2445,2445,0
|
|
20241122,162000,14623900370,2445,2445,2445,2445,0
|
|
20241122,161900,14623900370,2445,2445,2445,2445,0
|
|
20241122,161800,14623900370,2445,2445,2445,2445,0
|
|
20241122,161700,14623900370,2445,2445,2445,2445,0
|
|
20241122,161600,14623900370,2445,2445,2445,2445,70312
|
|
20241122,161500,14623900370,2445,2445,2445,2445,0
|
|
20241122,161400,14623900370,2445,2445,2445,2445,0
|
|
20241122,161300,14623900370,2445,2445,2445,2445,0
|
|
20241122,161200,14623900370,2445,2445,2445,2445,0
|
|
20241122,161100,14623900370,2445,2445,2445,2445,0
|
|
20241122,161000,14623900370,2445,2445,2445,2445,0
|
|
20241122,160900,14623900370,2445,2445,2445,2445,0
|
|
20241122,160800,14623900370,2445,2445,2445,2445,0
|
|
20241122,160700,14623900370,2445,2445,2445,2445,0
|
|
20241122,160600,14623900370,2445,2445,2445,2445,0
|
|
20241122,160500,14623900370,2445,2445,2445,2445,0
|
|
20241122,160400,14623900370,2445,2445,2445,2445,0
|
|
20241122,160300,14623900370,2445,2445,2445,2445,0
|
|
20241122,160200,14623900370,2445,2445,2445,2445,0
|
|
20241122,160100,14623900370,2445,2445,2445,2445,0
|
|
20241122,160000,14623900370,2445,2445,2445,2445,0
|
|
20241122,155900,14623900370,2445,2445,2445,2445,0
|
|
20241122,155800,14623900370,2445,2445,2445,2445,0
|
|
20241122,155700,14623900370,2445,2445,2445,2445,0
|
|
20241122,155600,14623900370,2445,2445,2445,2445,0
|
|
20241122,155500,14623900370,2445,2445,2445,2445,0
|
|
20241122,155400,14623900370,2445,2445,2445,2445,0
|
|
20241122,155300,14623900370,2445,2445,2445,2445,0
|
|
20241122,155200,14623900370,2445,2445,2445,2445,0
|
|
20241122,155100,14623900370,2445,2445,2445,2445,0
|
|
20241122,155000,14623900370,2445,2445,2445,2445,0
|
|
20241122,154900,14623900370,2445,2445,2445,2445,0
|
|
20241122,154800,14623900370,2445,2445,2445,2445,0
|
|
20241122,154700,14623900370,2445,2445,2445,2445,0
|
|
20241122,154600,14623900370,2445,2445,2445,2445,70312
|
|
20241122,154500,14623900370,2445,2445,2445,2445,0
|
|
20241122,154400,14623900370,2445,2445,2445,2445,0
|
|
20241122,154300,14623900370,2445,2445,2445,2445,0
|
|
20241122,154200,14623900370,2445,2445,2445,2445,0
|
|
20241122,154100,14623900370,2445,2445,2445,2445,0
|
|
20241122,154000,14623900370,2445,2445,2445,2445,0
|
|
20241122,153900,14623900370,2445,2445,2445,2445,0
|
|
20241122,153800,14623900370,2445,2445,2445,2445,0
|
|
20241122,153700,14623900370,2445,2445,2445,2445,0
|
|
20241122,153600,14623900370,2445,2445,2445,2445,0
|
|
20241122,153500,14623900370,2445,2445,2445,2445,0
|
|
20241122,153400,14623900370,2445,2445,2445,2445,0
|
|
20241122,153300,14623900370,2445,2445,2445,2445,0
|
|
20241122,153200,14623900370,2445,2445,2445,2445,0
|
|
20241122,153100,14623900370,2445,2445,2445,2445,0
|
|
20241122,153000,14623900370,2445,2445,2445,2445,70312
|
|
20241122,152900,14451987530,2460,2460,2460,2460,0
|
|
20241122,152800,14451987530,2460,2460,2460,2460,0
|
|
20241122,152700,14451987530,2460,2460,2460,2460,0
|
|
20241122,152600,14451987530,2460,2460,2460,2460,0
|
|
20241122,152500,14451987530,2460,2460,2460,2460,0
|
|
20241122,152400,14451987530,2460,2460,2460,2460,0
|
|
20241122,152300,14451987530,2460,2460,2460,2460,0
|
|
20241122,152200,14451987530,2460,2460,2460,2460,0
|
|
20241122,152100,14451987530,2460,2460,2460,2460,0
|
|
20241122,152000,14451987530,2460,2460,2460,2460,0
|
|
20241122,151900,14451987530,2460,2435,2460,2430,26261
|
|
20241122,151800,14387928485,2440,2445,2450,2435,2505
|
|
20241122,151700,14381812790,2450,2450,2460,2435,13510
|
|
20241122,151600,14348739740,2460,2455,2460,2450,1389
|
|
20241122,151500,14345329805,2460,2440,2460,2420,12748
|
|
20241122,151400,14314292850,2440,2435,2440,2435,4576
|
|
20241122,151300,14303149295,2435,2445,2445,2425,3391
|
|
20241122,151200,14294894665,2425,2470,2475,2415,47002
|
|
20241122,151100,14180258170,2470,2485,2485,2460,14501
|
|
20241122,151000,14144425800,2485,2480,2490,2470,6440
|
|
20241122,150900,14128466370,2490,2480,2490,2470,3820
|
|
20241122,150800,14119011210,2480,2475,2480,2475,548
|
|
20241122,150700,14117652355,2475,2470,2490,2470,1594
|
|
20241122,150600,14113697540,2470,2495,2495,2465,6405
|
|
20241122,150500,14097821380,2495,2460,2495,2460,10857
|
|
20241122,150400,14070890935,2465,2460,2465,2450,13820
|
|
20241122,150300,14036984970,2470,2475,2480,2455,15411
|
|
20241122,150200,13999051230,2475,2475,2475,2475,541
|
|
20241122,150100,13997712255,2475,2480,2480,2465,6625
|
|
20241122,150000,13981348360,2475,2470,2480,2470,5632
|
|
20241122,145900,13967415660,2480,2480,2480,2470,5450
|
|
20241122,145800,13953934105,2480,2485,2485,2480,872
|
|
20241122,145700,13951767800,2485,2485,2485,2475,1655
|
|
20241122,145600,13947669410,2490,2485,2490,2485,69
|
|
20241122,145500,13947497625,2490,2485,2490,2480,597
|
|
20241122,145400,13946011535,2485,2495,2495,2485,20
|
|
20241122,145300,13945961700,2470,2495,2500,2470,10381
|
|
20241122,145200,13920243640,2495,2495,2495,2490,6175
|
|
20241122,145100,13904849725,2495,2495,2500,2495,741
|
|
20241122,145000,13903000810,2495,2500,2500,2480,272
|
|
20241122,144900,13902324850,2480,2495,2505,2480,10387
|
|
20241122,144800,13876501180,2485,2500,2510,2480,21673
|
|
20241122,144700,13822597050,2485,2490,2495,2480,10591
|
|
20241122,144600,13796316145,2490,2495,2495,2485,912
|
|
20241122,144500,13794049735,2485,2500,2500,2485,4788
|
|
20241122,144400,13782125775,2495,2500,2510,2495,2824
|
|
20241122,144300,13775054925,2510,2500,2510,2495,6670
|
|
20241122,144200,13758370855,2500,2480,2500,2475,8326
|
|
20241122,144100,13737682490,2480,2470,2480,2465,5664
|
|
20241122,144000,13723699455,2470,2470,2490,2450,33689
|
|
20241122,143900,13640931150,2460,2490,2490,2460,30673
|
|
20241122,143800,13565250585,2490,2495,2495,2480,2757
|
|
20241122,143700,13558393480,2495,2495,2495,2495,245
|
|
20241122,143600,13557782205,2495,2490,2495,2485,1359
|
|
20241122,143500,13554402810,2490,2505,2505,2485,8745
|
|
20241122,143400,13532589165,2505,2515,2515,2505,2362
|
|
20241122,143300,13526661770,2520,2520,2525,2515,1752
|
|
20241122,143200,13522243475,2525,2520,2530,2520,6057
|
|
20241122,143100,13506949780,2530,2520,2530,2510,5031
|
|
20241122,143000,13494250135,2520,2505,2520,2505,766
|
|
20241122,142900,13492324120,2520,2515,2520,2510,8018
|
|
20241122,142800,13472138410,2520,2520,2525,2510,3900
|
|
20241122,142700,13462318525,2520,2500,2520,2475,17656
|
|
20241122,142600,13418273910,2515,2490,2515,2485,4974
|
|
20241122,142500,13405860240,2495,2515,2515,2470,14173
|
|
20241122,142400,13370452610,2515,2520,2520,2515,14712
|
|
20241122,142300,13333399480,2520,2510,2530,2505,11691
|
|
20241122,142200,13303982855,2510,2505,2515,2500,7426
|
|
20241122,142100,13285338460,2510,2490,2510,2490,15012
|
|
20241122,142000,13247784720,2495,2485,2495,2470,21392
|
|
20241122,141900,13194587310,2490,2485,2490,2485,3119
|
|
20241122,141800,13186832575,2485,2485,2490,2480,8914
|
|
20241122,141700,13164678835,2485,2460,2490,2455,18549
|
|
20241122,141600,13118719200,2465,2470,2470,2460,1078
|
|
20241122,141500,13116065840,2470,2475,2475,2465,1890
|
|
20241122,141400,13111397950,2475,2460,2475,2460,9586
|
|
20241122,141300,13087722615,2460,2460,2460,2440,1307
|
|
20241122,141200,13084515045,2460,2460,2460,2440,2398
|
|
20241122,141100,13078652825,2445,2460,2470,2445,10875
|
|
20241122,141000,13052003960,2445,2465,2470,2445,3241
|
|
20241122,140900,13044034865,2445,2440,2465,2440,12229
|
|
20241122,140800,13014112025,2445,2445,2445,2435,6229
|
|
20241122,140700,12998921300,2450,2450,2455,2445,1974
|
|
20241122,140600,12994087665,2455,2455,2455,2440,6626
|
|
20241122,140500,12977903270,2450,2455,2460,2440,8343
|
|
20241122,140400,12957473600,2455,2470,2470,2455,4097
|
|
20241122,140300,12947386715,2465,2470,2480,2460,11367
|
|
20241122,140200,12919362790,2475,2470,2475,2465,2099
|
|
20241122,140100,12914184085,2465,2475,2485,2465,12171
|
|
20241122,140000,12884018920,2475,2470,2480,2460,11672
|
|
20241122,135900,12855188910,2465,2450,2470,2440,9027
|
|
20241122,135800,12832995895,2440,2445,2445,2435,2933
|
|
20241122,135700,12825839785,2445,2455,2455,2440,20134
|
|
20241122,135600,12776552220,2455,2450,2460,2450,9883
|
|
20241122,135500,12752296040,2450,2425,2455,2425,26800
|
|
20241122,135400,12686780685,2425,2405,2425,2405,5791
|
|
20241122,135300,12672795595,2410,2415,2420,2400,9183
|
|
20241122,135200,12650679165,2415,2415,2420,2415,3810
|
|
20241122,135100,12641469690,2415,2415,2420,2410,11756
|
|
20241122,135000,12613057395,2420,2400,2420,2400,9854
|
|
20241122,134900,12589310520,2395,2395,2400,2390,6468
|
|
20241122,134800,12573807335,2410,2365,2410,2355,24444
|
|
20241122,134700,12515425345,2355,2395,2400,2355,40562
|
|
20241122,134600,12419160685,2400,2400,2405,2385,33528
|
|
20241122,134500,12338841355,2400,2395,2410,2390,6414
|
|
20241122,134400,12323463320,2400,2400,2410,2395,12243
|
|
20241122,134300,12294100080,2400,2415,2430,2385,43508
|
|
20241122,134200,12189642690,2415,2455,2455,2415,35923
|
|
20241122,134100,12102301545,2455,2445,2465,2445,1906
|
|
20241122,134000,12097617080,2450,2455,2455,2445,5506
|
|
20241122,133900,12084138830,2455,2455,2455,2450,9049
|
|
20241122,133800,12061932905,2460,2470,2470,2460,8549
|
|
20241122,133700,12040872780,2470,2470,2475,2470,979
|
|
20241122,133600,12038454245,2470,2460,2475,2460,5408
|
|
20241122,133500,12025102195,2460,2455,2460,2455,2360
|
|
20241122,133400,12019299650,2460,2460,2460,2455,2737
|
|
20241122,133300,12012575640,2455,2445,2455,2445,1593
|
|
20241122,133200,12008673125,2440,2460,2460,2440,7581
|
|
20241122,133100,11990135200,2450,2470,2470,2440,9489
|
|
20241122,133000,11966903040,2465,2475,2475,2440,27925
|
|
20241122,132900,11898539890,2475,2470,2475,2455,5997
|
|
20241122,132800,11883774660,2470,2480,2485,2450,33376
|
|
20241122,132700,11801618015,2480,2490,2495,2480,1843
|
|
20241122,132600,11797032155,2490,2480,2490,2480,917
|
|
20241122,132500,11794750875,2480,2480,2490,2480,1420
|
|
20241122,132400,11791226775,2480,2490,2495,2480,4273
|
|
20241122,132300,11780602510,2490,2495,2495,2485,485
|
|
20241122,132200,11779394805,2490,2485,2490,2485,5627
|
|
20241122,132100,11765390235,2475,2475,2485,2470,2669
|
|
20241122,132000,11758794280,2475,2480,2485,2470,3414
|
|
20241122,131900,11750344595,2490,2495,2495,2490,530
|
|
20241122,131800,11749024700,2495,2470,2495,2470,2374
|
|
20241122,131700,11743131340,2470,2480,2480,2470,4352
|
|
20241122,131600,11732363800,2475,2500,2500,2475,13571
|
|
20241122,131500,11698631490,2500,2500,2510,2490,7198
|
|
20241122,131400,11680673530,2510,2515,2520,2500,5911
|
|
20241122,131300,11665871355,2515,2535,2535,2510,6807
|
|
20241122,131200,11648741330,2535,2535,2545,2525,3115
|
|
20241122,131100,11640837805,2535,2530,2540,2520,1505
|
|
20241122,131000,11637022785,2520,2515,2545,2505,2465
|
|
20241122,130900,11630801615,2520,2510,2520,2505,4301
|
|
20241122,130800,11620006915,2510,2520,2520,2510,1226
|
|
20241122,130700,11616919400,2520,2525,2525,2515,3300
|
|
20241122,130600,11608601140,2525,2515,2525,2510,11407
|
|
20241122,130500,11579850110,2515,2505,2515,2505,3447
|
|
20241122,130400,11571204670,2500,2500,2520,2495,3515
|
|
20241122,130300,11562421080,2495,2490,2500,2490,3675
|
|
20241122,130200,11553261420,2490,2485,2495,2480,3933
|
|
20241122,130100,11543491700,2485,2480,2490,2475,4224
|
|
20241122,130000,11533018540,2490,2495,2495,2480,16103
|
|
20241122,125900,11492984345,2495,2500,2500,2495,3095
|
|
20241122,125800,11485251135,2500,2505,2505,2495,2566
|
|
20241122,125700,11478838375,2505,2500,2505,2495,2106
|
|
20241122,125600,11473573760,2500,2500,2510,2495,2129
|
|
20241122,125500,11468250600,2495,2505,2515,2490,13420
|
|
20241122,125400,11434701735,2510,2535,2535,2510,11386
|
|
20241122,125300,11406095280,2520,2525,2535,2515,3294
|
|
20241122,125200,11397798905,2525,2540,2545,2525,4963
|
|
20241122,125100,11385253740,2540,2520,2545,2515,3353
|
|
20241122,125000,11376744035,2550,2535,2550,2515,3751
|
|
20241122,124900,11367289285,2540,2545,2550,2520,2879
|
|
20241122,124800,11359973000,2520,2535,2565,2520,16451
|
|
20241122,124700,11318042965,2530,2520,2530,2520,3604
|
|
20241122,124600,11308937655,2520,2530,2530,2515,5402
|
|
20241122,124500,11295330400,2530,2525,2535,2520,2428
|
|
20241122,124400,11289184705,2520,2535,2535,2515,15379
|
|
20241122,124300,11250375885,2535,2550,2555,2535,3053
|
|
20241122,124200,11242612930,2555,2550,2555,2550,3996
|
|
20241122,124100,11232421740,2540,2555,2555,2540,2591
|
|
20241122,124000,11225822510,2550,2545,2560,2540,7327
|
|
20241122,123900,11207151580,2545,2565,2585,2535,9805
|
|
20241122,123800,11182066020,2580,2585,2595,2565,23124
|
|
20241122,123700,11122360785,2580,2580,2590,2565,15176
|
|
20241122,123600,11083256570,2585,2565,2595,2565,20453
|
|
20241122,123500,11030469490,2565,2560,2570,2560,7407
|
|
20241122,123400,11011468715,2560,2540,2560,2540,2205
|
|
20241122,123300,11005857260,2540,2550,2565,2540,9679
|
|
20241122,123200,10981249925,2545,2545,2550,2540,5246
|
|
20241122,123100,10967904685,2550,2565,2565,2545,15779
|
|
20241122,123000,10927611670,2565,2565,2570,2560,5033
|
|
20241122,122900,10914721345,2560,2565,2575,2550,9245
|
|
20241122,122800,10891019025,2580,2560,2595,2545,19176
|
|
20241122,122700,10841676135,2560,2545,2570,2545,8827
|
|
20241122,122600,10819067315,2545,2545,2545,2535,7967
|
|
20241122,122500,10798811115,2550,2560,2560,2550,1808
|
|
20241122,122400,10794194985,2560,2560,2565,2535,8101
|
|
20241122,122300,10773515860,2560,2555,2570,2550,14239
|
|
20241122,122200,10737058005,2550,2530,2560,2525,25517
|
|
20241122,122100,10672237210,2530,2515,2530,2510,1060
|
|
20241122,122000,10669562035,2525,2535,2540,2505,10969
|
|
20241122,121900,10641826750,2525,2545,2550,2525,26445
|
|
20241122,121800,10574837960,2545,2525,2555,2515,19071
|
|
20241122,121700,10526574685,2525,2490,2560,2485,64675
|
|
20241122,121600,10363990990,2490,2490,2490,2490,534
|
|
20241122,121500,10362661330,2485,2485,2485,2480,2386
|
|
20241122,121400,10356734560,2490,2490,2490,2485,1438
|
|
20241122,121300,10353155580,2485,2495,2495,2485,2416
|
|
20241122,121200,10347141635,2495,2490,2495,2485,1669
|
|
20241122,121100,10342983245,2490,2495,2495,2490,450
|
|
20241122,121000,10341861755,2495,2490,2500,2490,294
|
|
20241122,120900,10341128345,2495,2500,2500,2480,5133
|
|
20241122,120800,10328345485,2500,2495,2500,2485,3884
|
|
20241122,120700,10318648440,2495,2490,2500,2485,7974
|
|
20241122,120600,10298749965,2490,2465,2500,2460,7535
|
|
20241122,120500,10280073495,2460,2450,2460,2445,14120
|
|
20241122,120400,10245488240,2450,2450,2455,2450,11865
|
|
20241122,120300,10216418815,2450,2455,2455,2450,3036
|
|
20241122,120200,10208979840,2455,2455,2460,2455,3500
|
|
20241122,120100,10200385835,2455,2455,2460,2450,3400
|
|
20241122,120000,10192047500,2460,2470,2470,2455,8736
|
|
20241122,115900,10170546095,2475,2480,2480,2470,1380
|
|
20241122,115800,10167125255,2480,2480,2480,2470,2376
|
|
20241122,115700,10161247030,2480,2480,2485,2475,2796
|
|
20241122,115600,10154316935,2480,2480,2480,2480,313
|
|
20241122,115500,10153540695,2475,2480,2485,2475,1160
|
|
20241122,115400,10150662950,2485,2485,2490,2475,3113
|
|
20241122,115300,10142935675,2485,2495,2495,2485,2033
|
|
20241122,115200,10137870290,2485,2485,2490,2480,6889
|
|
20241122,115100,10120738925,2480,2480,2485,2470,1391
|
|
20241122,115000,10117289470,2480,2465,2480,2465,2786
|
|
20241122,114900,10110390105,2470,2460,2470,2455,6227
|
|
20241122,114800,10095051645,2460,2465,2470,2460,4895
|
|
20241122,114700,10082985790,2460,2455,2460,2455,180
|
|
20241122,114600,10082543235,2455,2460,2465,2455,6429
|
|
20241122,114500,10066742585,2455,2465,2465,2455,5523
|
|
20241122,114400,10053156835,2465,2470,2470,2460,4781
|
|
20241122,114300,10041379705,2470,2485,2485,2470,4205
|
|
20241122,114200,10030985860,2490,2490,2490,2490,29
|
|
20241122,114100,10030913650,2495,2485,2495,2480,7562
|
|
20241122,114000,10012129650,2485,2485,2490,2480,2185
|
|
20241122,113900,10006700540,2485,2485,2495,2480,2895
|
|
20241122,113800,9999501385,2485,2485,2490,2485,683
|
|
20241122,113700,9997804125,2485,2490,2490,2485,2457
|
|
20241122,113600,9991696005,2485,2480,2490,2480,3967
|
|
20241122,113500,9981853155,2475,2470,2475,2470,4125
|
|
20241122,113400,9971655900,2470,2465,2470,2465,4839
|
|
20241122,113300,9959710380,2470,2465,2475,2465,2587
|
|
20241122,113200,9953331940,2465,2475,2475,2465,1397
|
|
20241122,113100,9949887905,2475,2485,2485,2475,2826
|
|
20241122,113000,9942890850,2485,2480,2485,2475,3414
|
|
20241122,112900,9934430665,2480,2465,2480,2460,12968
|
|
20241122,112800,9902415270,2455,2460,2465,2455,16267
|
|
20241122,112700,9862401700,2460,2465,2470,2460,4769
|
|
20241122,112600,9850646760,2470,2465,2470,2460,5011
|
|
20241122,112500,9838295705,2465,2470,2470,2450,24973
|
|
20241122,112400,9776861860,2470,2470,2475,2470,6092
|
|
20241122,112300,9761807985,2470,2470,2470,2465,1681
|
|
20241122,112200,9757655920,2470,2460,2470,2455,5560
|
|
20241122,112100,9743971075,2460,2480,2480,2455,16390
|
|
20241122,112000,9703597095,2475,2475,2485,2470,1863
|
|
20241122,111900,9698991080,2470,2490,2490,2470,20583
|
|
20241122,111800,9647876590,2490,2495,2495,2490,1479
|
|
20241122,111700,9644192675,2490,2505,2505,2485,2868
|
|
20241122,111600,9637064145,2485,2490,2505,2485,10248
|
|
20241122,111500,9611591530,2505,2485,2505,2485,3568
|
|
20241122,111400,9602681425,2495,2500,2500,2485,5701
|
|
20241122,111300,9588489105,2500,2505,2505,2495,4457
|
|
20241122,111200,9577337540,2505,2500,2510,2495,9957
|
|
20241122,111100,9552440310,2500,2505,2505,2495,1713
|
|
20241122,111000,9548158140,2505,2520,2520,2505,1197
|
|
20241122,110900,9545155235,2515,2510,2520,2505,6864
|
|
20241122,110800,9527910440,2510,2500,2510,2500,5256
|
|
20241122,110700,9514750335,2500,2495,2505,2495,7837
|
|
20241122,110600,9495157290,2490,2490,2495,2490,2079
|
|
20241122,110500,9489980575,2490,2495,2495,2485,358
|
|
20241122,110400,9489089850,2485,2500,2500,2485,937
|
|
20241122,110300,9486761015,2500,2500,2500,2480,3594
|
|
20241122,110200,9477843665,2480,2495,2500,2480,3560
|
|
20241122,110100,9468992550,2485,2495,2500,2485,3749
|
|
20241122,110000,9459652600,2505,2510,2510,2495,969
|
|
20241122,105900,9457230445,2495,2505,2515,2495,3207
|
|
20241122,105800,9449205720,2505,2515,2515,2505,5443
|
|
20241122,105700,9435547535,2515,2505,2515,2490,9584
|
|
20241122,105600,9411518895,2495,2500,2505,2490,1341
|
|
20241122,105500,9408168290,2500,2495,2510,2490,3410
|
|
20241122,105400,9399654855,2495,2510,2510,2480,15355
|
|
20241122,105300,9361436620,2515,2515,2520,2510,7067
|
|
20241122,105200,9343663110,2505,2515,2515,2500,5981
|
|
20241122,105100,9328659160,2510,2495,2510,2495,7039
|
|
20241122,105000,9311052290,2495,2470,2500,2470,3786
|
|
20241122,104900,9301628650,2470,2465,2480,2465,7548
|
|
20241122,104800,9282966100,2465,2480,2480,2450,17493
|
|
20241122,104700,9239895490,2480,2455,2480,2450,29869
|
|
20241122,104600,9166358815,2450,2500,2500,2450,68281
|
|
20241122,104500,8997329405,2495,2510,2520,2495,25443
|
|
20241122,104400,8933700360,2505,2525,2525,2505,10677
|
|
20241122,104300,8906850780,2525,2530,2530,2520,1395
|
|
20241122,104200,8903328290,2535,2530,2535,2530,2710
|
|
20241122,104100,8896469815,2530,2515,2530,2515,1222
|
|
20241122,104000,8893387615,2515,2525,2525,2515,10825
|
|
20241122,103900,8866093155,2530,2535,2535,2525,8321
|
|
20241122,103800,8845027380,2540,2535,2540,2535,5403
|
|
20241122,103700,8831328700,2535,2530,2535,2530,5427
|
|
20241122,103600,8817572885,2530,2520,2530,2520,8586
|
|
20241122,103500,8795893345,2525,2520,2525,2510,14126
|
|
20241122,103400,8760374260,2520,2525,2535,2520,7286
|
|
20241122,103300,8741998530,2525,2525,2535,2520,7835
|
|
20241122,103200,8722157035,2535,2530,2540,2520,5890
|
|
20241122,103100,8707266505,2535,2540,2540,2525,2294
|
|
20241122,103000,8701458210,2540,2515,2540,2510,15308
|
|
20241122,102900,8662918350,2510,2525,2525,2510,2710
|
|
20241122,102800,8656100340,2530,2520,2530,2510,18763
|
|
20241122,102700,8608826700,2515,2520,2525,2510,4548
|
|
20241122,102600,8597391150,2520,2525,2525,2520,8712
|
|
20241122,102500,8575425885,2520,2535,2540,2520,5818
|
|
20241122,102400,8560709810,2535,2545,2545,2535,2835
|
|
20241122,102300,8553502840,2545,2530,2545,2520,6079
|
|
20241122,102200,8538075790,2520,2525,2525,2505,14192
|
|
20241122,102100,8502443930,2525,2510,2530,2510,3727
|
|
20241122,102000,8493061890,2510,2505,2520,2500,6271
|
|
20241122,101900,8477351755,2500,2495,2525,2490,17050
|
|
20241122,101800,8434774040,2490,2525,2525,2490,21805
|
|
20241122,101700,8380206140,2520,2515,2525,2515,5407
|
|
20241122,101600,8366584500,2520,2520,2525,2515,13497
|
|
20241122,101500,8332553340,2525,2515,2525,2510,6629
|
|
20241122,101400,8315876895,2515,2510,2515,2505,5838
|
|
20241122,101300,8301238620,2505,2510,2515,2500,13275
|
|
20241122,101200,8267935630,2510,2510,2515,2505,6361
|
|
20241122,101100,8251974315,2510,2510,2510,2500,3857
|
|
20241122,101000,8242303830,2515,2515,2530,2500,10220
|
|
20241122,100900,8216613275,2510,2500,2510,2500,12608
|
|
20241122,100800,8185059710,2505,2525,2535,2500,29004
|
|
20241122,100700,8112359215,2525,2545,2555,2520,38939
|
|
20241122,100600,8013539605,2540,2520,2555,2510,18696
|
|
20241122,100500,7966057385,2520,2510,2525,2500,5946
|
|
20241122,100400,7951132045,2510,2530,2530,2510,17244
|
|
20241122,100300,7907690500,2535,2520,2540,2520,18926
|
|
20241122,100200,7859813710,2530,2490,2530,2485,25239
|
|
20241122,100100,7796609005,2490,2485,2495,2465,43185
|
|
20241122,100000,7689710520,2480,2520,2525,2480,48093
|
|
20241122,095900,7569258850,2515,2495,2550,2490,49558
|
|
20241122,095800,7444382885,2485,2530,2545,2470,155038
|
|
20241122,095700,7055767410,2520,2555,2565,2520,40690
|
|
20241122,095600,6952482835,2560,2560,2575,2550,27549
|
|
20241122,095500,6881890265,2565,2575,2575,2520,106199
|
|
20241122,095400,6611047865,2580,2580,2595,2555,126427
|
|
20241122,095300,6285740265,2570,2570,2570,2570,0
|
|
20241122,095200,6285740265,2570,2570,2570,2570,0
|
|
20241122,095100,6285740265,2570,2645,2645,2570,169015
|
|
20241122,095000,5845777640,2645,2640,2645,2635,8524
|
|
20241122,094900,5823266075,2640,2625,2650,2625,28339
|
|
20241122,094800,5748424175,2625,2665,2665,2620,58198
|
|
20241122,094700,5594872965,2665,2660,2675,2660,5957
|
|
20241122,094600,5578976725,2670,2670,2680,2660,23706
|
|
20241122,094500,5515747045,2670,2705,2705,2655,58511
|
|
20241122,094400,5358925315,2705,2735,2745,2705,33540
|
|
20241122,094300,5267724245,2735,2745,2745,2735,10611
|
|
20241122,094200,5238678245,2745,2750,2755,2740,16124
|
|
20241122,094100,5194381140,2750,2750,2755,2730,14313
|
|
20241122,094000,5155167410,2750,2735,2750,2730,6490
|
|
20241122,093900,5137401595,2730,2750,2750,2730,19541
|
|
20241122,093800,5083838690,2755,2755,2765,2750,7769
|
|
20241122,093700,5062425510,2760,2760,2765,2750,8320
|
|
20241122,093600,5039500670,2765,2775,2780,2755,20558
|
|
20241122,093500,4982571025,2775,2745,2775,2745,38310
|
|
20241122,093400,4876777075,2750,2745,2750,2740,7145
|
|
20241122,093300,4857177695,2750,2740,2750,2735,11386
|
|
20241122,093200,4825946720,2745,2740,2750,2740,10308
|
|
20241122,093100,4797642365,2740,2760,2760,2730,14774
|
|
20241122,093000,4757125660,2760,2730,2765,2730,16613
|
|
20241122,092900,4711483765,2730,2755,2755,2730,23330
|
|
20241122,092800,4647581505,2750,2810,2830,2740,115863
|
|
20241122,092700,4324623590,2810,2755,2825,2755,134170
|
|
20241122,092600,3950103615,2755,2710,2760,2710,60495
|
|
20241122,092500,3785119420,2720,2680,2720,2670,20438
|
|
20241122,092400,3730073410,2670,2680,2700,2670,13956
|
|
20241122,092300,3692664235,2680,2695,2700,2670,27909
|
|
20241122,092200,3617802480,2700,2690,2715,2670,10482
|
|
20241122,092100,3589543715,2690,2725,2725,2675,47777
|
|
20241122,092000,3460716415,2725,2745,2745,2710,46161
|
|
20241122,091900,3335104010,2725,2710,2755,2705,50742
|
|
20241122,091800,3196244345,2705,2705,2735,2690,24630
|
|
20241122,091700,3129304855,2690,2705,2730,2690,42837
|
|
20241122,091600,3013112660,2705,2675,2715,2675,35143
|
|
20241122,091500,2918434670,2675,2685,2685,2670,12374
|
|
20241122,091400,2885249965,2685,2660,2690,2655,32420
|
|
20241122,091300,2798405900,2675,2650,2675,2640,14928
|
|
20241122,091200,2758721760,2645,2675,2675,2625,45246
|
|
20241122,091100,2639075840,2675,2660,2685,2655,13959
|
|
20241122,091000,2601802785,2685,2640,2685,2640,21159
|
|
20241122,090900,2545422975,2655,2660,2660,2640,15723
|
|
20241122,090800,2503752890,2660,2620,2670,2620,30058
|
|
20241122,090700,2424288020,2620,2625,2660,2615,50661
|
|
20241122,090600,2291349110,2625,2675,2680,2620,42619
|
|
20241122,090500,2178133465,2660,2620,2700,2605,80022
|
|
20241122,090400,1966199710,2630,2700,2710,2610,146953
|
|
20241122,090300,1573880250,2710,2805,2815,2705,169588
|
|
20241122,090200,1106719445,2815,2795,2840,2770,80949
|
|
20241122,090100,879224170,2790,2795,2845,2780,132563
|
|
20241122,090000,508353890,2820,2850,2855,2785,179742
|