751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,212800,30450208155,2430,2430,2430,2430,69568
|
|
20241126,212700,30450208155,2430,2430,2430,2430,0
|
|
20241126,212600,30450208155,2430,2430,2430,2430,0
|
|
20241126,212500,30450208155,2430,2430,2430,2430,0
|
|
20241126,212400,30450208155,2430,2430,2430,2430,0
|
|
20241126,212300,30450208155,2430,2430,2430,2430,0
|
|
20241126,212200,30450208155,2430,2430,2430,2430,0
|
|
20241126,212100,30450208155,2430,2430,2430,2430,0
|
|
20241126,212000,30450208155,2430,2430,2430,2430,0
|
|
20241126,211900,30450208155,2430,2430,2430,2430,0
|
|
20241126,211800,30450208155,2430,2430,2430,2430,0
|
|
20241126,211700,30450208155,2430,2430,2430,2430,0
|
|
20241126,211600,30450208155,2430,2430,2430,2430,0
|
|
20241126,211500,30450208155,2430,2430,2430,2430,0
|
|
20241126,211400,30450208155,2430,2430,2430,2430,0
|
|
20241126,211300,30450208155,2430,2430,2430,2430,0
|
|
20241126,211200,30450208155,2430,2430,2430,2430,0
|
|
20241126,211100,30450208155,2430,2430,2430,2430,0
|
|
20241126,211000,30450208155,2430,2430,2430,2430,0
|
|
20241126,210900,30450208155,2430,2430,2430,2430,0
|
|
20241126,210800,30450208155,2430,2430,2430,2430,0
|
|
20241126,210700,30450208155,2430,2430,2430,2430,0
|
|
20241126,210600,30450208155,2430,2430,2430,2430,0
|
|
20241126,210500,30450208155,2430,2430,2430,2430,0
|
|
20241126,210400,30450208155,2430,2430,2430,2430,0
|
|
20241126,210300,30450208155,2430,2430,2430,2430,0
|
|
20241126,210200,30450208155,2430,2430,2430,2430,0
|
|
20241126,210100,30450208155,2430,2430,2430,2430,0
|
|
20241126,210000,30450208155,2430,2430,2430,2430,0
|
|
20241126,205900,30450208155,2430,2430,2430,2430,0
|
|
20241126,205800,30450208155,2430,2430,2430,2430,69568
|
|
20241126,205700,30450208155,2430,2430,2430,2430,0
|
|
20241126,205600,30450208155,2430,2430,2430,2430,0
|
|
20241126,205500,30450208155,2430,2430,2430,2430,0
|
|
20241126,205400,30450208155,2430,2430,2430,2430,0
|
|
20241126,205300,30450208155,2430,2430,2430,2430,0
|
|
20241126,205200,30450208155,2430,2430,2430,2430,0
|
|
20241126,205100,30450208155,2430,2430,2430,2430,0
|
|
20241126,205000,30450208155,2430,2430,2430,2430,0
|
|
20241126,204900,30450208155,2430,2430,2430,2430,0
|
|
20241126,204800,30450208155,2430,2430,2430,2430,0
|
|
20241126,204700,30450208155,2430,2430,2430,2430,0
|
|
20241126,204600,30450208155,2430,2430,2430,2430,0
|
|
20241126,204500,30450208155,2430,2430,2430,2430,0
|
|
20241126,204400,30450208155,2430,2430,2430,2430,0
|
|
20241126,204300,30450208155,2430,2430,2430,2430,0
|
|
20241126,204200,30450208155,2430,2430,2430,2430,0
|
|
20241126,204100,30450208155,2430,2430,2430,2430,0
|
|
20241126,204000,30450208155,2430,2430,2430,2430,0
|
|
20241126,203900,30450208155,2430,2430,2430,2430,0
|
|
20241126,203800,30450208155,2430,2430,2430,2430,0
|
|
20241126,203700,30450208155,2430,2430,2430,2430,0
|
|
20241126,203600,30450208155,2430,2430,2430,2430,0
|
|
20241126,203500,30450208155,2430,2430,2430,2430,0
|
|
20241126,203400,30450208155,2430,2430,2430,2430,0
|
|
20241126,203300,30450208155,2430,2430,2430,2430,0
|
|
20241126,203200,30450208155,2430,2430,2430,2430,0
|
|
20241126,203100,30450208155,2430,2430,2430,2430,0
|
|
20241126,203000,30450208155,2430,2430,2430,2430,0
|
|
20241126,202900,30450208155,2430,2430,2430,2430,0
|
|
20241126,202800,30450208155,2430,2430,2430,2430,69568
|
|
20241126,202700,30450208155,2430,2430,2430,2430,0
|
|
20241126,202600,30450208155,2430,2430,2430,2430,0
|
|
20241126,202500,30450208155,2430,2430,2430,2430,0
|
|
20241126,202400,30450208155,2430,2430,2430,2430,0
|
|
20241126,202300,30450208155,2430,2430,2430,2430,0
|
|
20241126,202200,30450208155,2430,2430,2430,2430,0
|
|
20241126,202100,30450208155,2430,2430,2430,2430,0
|
|
20241126,202000,30450208155,2430,2430,2430,2430,0
|
|
20241126,201900,30450208155,2430,2430,2430,2430,0
|
|
20241126,201800,30450208155,2430,2430,2430,2430,0
|
|
20241126,201700,30450208155,2430,2430,2430,2430,0
|
|
20241126,201600,30450208155,2430,2430,2430,2430,0
|
|
20241126,201500,30450208155,2430,2430,2430,2430,0
|
|
20241126,201400,30450208155,2430,2430,2430,2430,0
|
|
20241126,201300,30450208155,2430,2430,2430,2430,0
|
|
20241126,201200,30450208155,2430,2430,2430,2430,0
|
|
20241126,201100,30450208155,2430,2430,2430,2430,0
|
|
20241126,201000,30450208155,2430,2430,2430,2430,0
|
|
20241126,200900,30450208155,2430,2430,2430,2430,0
|
|
20241126,200800,30450208155,2430,2430,2430,2430,0
|
|
20241126,200700,30450208155,2430,2430,2430,2430,0
|
|
20241126,200600,30450208155,2430,2430,2430,2430,0
|
|
20241126,200500,30450208155,2430,2430,2430,2430,0
|
|
20241126,200400,30450208155,2430,2430,2430,2430,0
|
|
20241126,200300,30450208155,2430,2430,2430,2430,0
|
|
20241126,200200,30450208155,2430,2430,2430,2430,0
|
|
20241126,200100,30450208155,2430,2430,2430,2430,0
|
|
20241126,200000,30450208155,2430,2430,2430,2430,0
|
|
20241126,195900,30450208155,2430,2430,2430,2430,0
|
|
20241126,195800,30450208155,2430,2430,2430,2430,69568
|
|
20241126,195700,30450208155,2430,2430,2430,2430,0
|
|
20241126,195600,30450208155,2430,2430,2430,2430,0
|
|
20241126,195500,30450208155,2430,2430,2430,2430,0
|
|
20241126,195400,30450208155,2430,2430,2430,2430,0
|
|
20241126,195300,30450208155,2430,2430,2430,2430,0
|
|
20241126,195200,30450208155,2430,2430,2430,2430,0
|
|
20241126,195100,30450208155,2430,2430,2430,2430,0
|
|
20241126,195000,30450208155,2430,2430,2430,2430,0
|
|
20241126,194900,30450208155,2430,2430,2430,2430,0
|
|
20241126,194800,30450208155,2430,2430,2430,2430,0
|
|
20241126,194700,30450208155,2430,2430,2430,2430,0
|
|
20241126,194600,30450208155,2430,2430,2430,2430,0
|
|
20241126,194500,30450208155,2430,2430,2430,2430,0
|
|
20241126,194400,30450208155,2430,2430,2430,2430,0
|
|
20241126,194300,30450208155,2430,2430,2430,2430,0
|
|
20241126,194200,30450208155,2430,2430,2430,2430,0
|
|
20241126,194100,30450208155,2430,2430,2430,2430,0
|
|
20241126,194000,30450208155,2430,2430,2430,2430,0
|
|
20241126,193900,30450208155,2430,2430,2430,2430,0
|
|
20241126,193800,30450208155,2430,2430,2430,2430,0
|
|
20241126,193700,30450208155,2430,2430,2430,2430,0
|
|
20241126,193600,30450208155,2430,2430,2430,2430,0
|
|
20241126,193500,30450208155,2430,2430,2430,2430,0
|
|
20241126,193400,30450208155,2430,2430,2430,2430,0
|
|
20241126,193300,30450208155,2430,2430,2430,2430,0
|
|
20241126,193200,30450208155,2430,2430,2430,2430,0
|
|
20241126,193100,30450208155,2430,2430,2430,2430,0
|
|
20241126,193000,30450208155,2430,2430,2430,2430,0
|
|
20241126,192900,30450208155,2430,2430,2430,2430,0
|
|
20241126,192800,30450208155,2430,2430,2430,2430,69568
|
|
20241126,192700,30450208155,2430,2430,2430,2430,0
|
|
20241126,192600,30450208155,2430,2430,2430,2430,0
|
|
20241126,192500,30450208155,2430,2430,2430,2430,0
|
|
20241126,192400,30450208155,2430,2430,2430,2430,0
|
|
20241126,192300,30450208155,2430,2430,2430,2430,0
|
|
20241126,192200,30450208155,2430,2430,2430,2430,0
|
|
20241126,192100,30450208155,2430,2430,2430,2430,0
|
|
20241126,192000,30450208155,2430,2430,2430,2430,0
|
|
20241126,191900,30450208155,2430,2430,2430,2430,0
|
|
20241126,191800,30450208155,2430,2430,2430,2430,0
|
|
20241126,191700,30450208155,2430,2430,2430,2430,0
|
|
20241126,191600,30450208155,2430,2430,2430,2430,0
|
|
20241126,191500,30450208155,2430,2430,2430,2430,0
|
|
20241126,191400,30450208155,2430,2430,2430,2430,0
|
|
20241126,191300,30450208155,2430,2430,2430,2430,0
|
|
20241126,191200,30450208155,2430,2430,2430,2430,0
|
|
20241126,191100,30450208155,2430,2430,2430,2430,0
|
|
20241126,191000,30450208155,2430,2430,2430,2430,0
|
|
20241126,190900,30450208155,2430,2430,2430,2430,0
|
|
20241126,190800,30450208155,2430,2430,2430,2430,0
|
|
20241126,190700,30450208155,2430,2430,2430,2430,0
|
|
20241126,190600,30450208155,2430,2430,2430,2430,0
|
|
20241126,190500,30450208155,2430,2430,2430,2430,0
|
|
20241126,190400,30450208155,2430,2430,2430,2430,0
|
|
20241126,190300,30450208155,2430,2430,2430,2430,0
|
|
20241126,190200,30450208155,2430,2430,2430,2430,0
|
|
20241126,190100,30450208155,2430,2430,2430,2430,0
|
|
20241126,190000,30450208155,2430,2430,2430,2430,0
|
|
20241126,185900,30450208155,2430,2430,2430,2430,0
|
|
20241126,185800,30450208155,2430,2430,2430,2430,69568
|
|
20241126,185700,30450208155,2430,2430,2430,2430,0
|
|
20241126,185600,30450208155,2430,2430,2430,2430,0
|
|
20241126,185500,30450208155,2430,2430,2430,2430,0
|
|
20241126,185400,30450208155,2430,2430,2430,2430,0
|
|
20241126,185300,30450208155,2430,2430,2430,2430,0
|
|
20241126,185200,30450208155,2430,2430,2430,2430,0
|
|
20241126,185100,30450208155,2430,2430,2430,2430,0
|
|
20241126,185000,30450208155,2430,2430,2430,2430,0
|
|
20241126,184900,30450208155,2430,2430,2430,2430,0
|
|
20241126,184800,30450208155,2430,2430,2430,2430,0
|
|
20241126,184700,30450208155,2430,2430,2430,2430,0
|
|
20241126,184600,30450208155,2430,2430,2430,2430,0
|
|
20241126,184500,30450208155,2430,2430,2430,2430,0
|
|
20241126,184400,30450208155,2430,2430,2430,2430,0
|
|
20241126,184300,30450208155,2430,2430,2430,2430,0
|
|
20241126,184200,30450208155,2430,2430,2430,2430,0
|
|
20241126,184100,30450208155,2430,2430,2430,2430,0
|
|
20241126,184000,30450208155,2430,2430,2430,2430,0
|
|
20241126,183900,30450208155,2430,2430,2430,2430,0
|
|
20241126,183800,30450208155,2430,2430,2430,2430,0
|
|
20241126,183700,30450208155,2430,2430,2430,2430,0
|
|
20241126,183600,30450208155,2430,2430,2430,2430,0
|
|
20241126,183500,30450208155,2430,2430,2430,2430,0
|
|
20241126,183400,30450208155,2430,2430,2430,2430,0
|
|
20241126,183300,30450208155,2430,2430,2430,2430,0
|
|
20241126,183200,30450208155,2430,2430,2430,2430,0
|
|
20241126,183100,30450208155,2430,2430,2430,2430,0
|
|
20241126,183000,30450208155,2430,2430,2430,2430,0
|
|
20241126,182900,30450208155,2430,2430,2430,2430,0
|
|
20241126,182800,30450208155,2430,2430,2430,2430,69568
|
|
20241126,182700,30450208155,2430,2430,2430,2430,0
|
|
20241126,182600,30450208155,2430,2430,2430,2430,0
|
|
20241126,182500,30450208155,2430,2430,2430,2430,0
|
|
20241126,182400,30450208155,2430,2430,2430,2430,0
|
|
20241126,182300,30450208155,2430,2430,2430,2430,0
|
|
20241126,182200,30450208155,2430,2430,2430,2430,0
|
|
20241126,182100,30450208155,2430,2430,2430,2430,0
|
|
20241126,182000,30450208155,2430,2430,2430,2430,0
|
|
20241126,181900,30450208155,2430,2430,2430,2430,0
|
|
20241126,181800,30450208155,2430,2430,2430,2430,0
|
|
20241126,181700,30450208155,2430,2430,2430,2430,0
|
|
20241126,181600,30450208155,2430,2430,2430,2430,0
|
|
20241126,181500,30450208155,2430,2430,2430,2430,0
|
|
20241126,181400,30450208155,2430,2430,2430,2430,0
|
|
20241126,181300,30450208155,2430,2430,2430,2430,0
|
|
20241126,181200,30450208155,2430,2430,2430,2430,0
|
|
20241126,181100,30450208155,2430,2430,2430,2430,0
|
|
20241126,181000,30450208155,2430,2430,2430,2430,0
|
|
20241126,180900,30450208155,2430,2430,2430,2430,0
|
|
20241126,180800,30450208155,2430,2430,2430,2430,0
|
|
20241126,180700,30450208155,2430,2430,2430,2430,0
|
|
20241126,180600,30450208155,2430,2430,2430,2430,0
|
|
20241126,180500,30450208155,2430,2430,2430,2430,0
|
|
20241126,180400,30450208155,2430,2430,2430,2430,0
|
|
20241126,180300,30450208155,2430,2430,2430,2430,0
|
|
20241126,180200,30450208155,2430,2430,2430,2430,0
|
|
20241126,180100,30450208155,2430,2430,2430,2430,0
|
|
20241126,180000,30450208155,2430,2430,2430,2430,0
|
|
20241126,175900,30450208155,2430,2430,2430,2430,0
|
|
20241126,175800,30450208155,2430,2430,2430,2430,69568
|
|
20241126,175700,30450208155,2430,2430,2430,2430,0
|
|
20241126,175600,30450208155,2430,2430,2430,2430,0
|
|
20241126,175500,30450208155,2430,2430,2430,2430,0
|
|
20241126,175400,30450208155,2430,2430,2430,2430,0
|
|
20241126,175300,30450208155,2430,2430,2430,2430,0
|
|
20241126,175200,30450208155,2430,2430,2430,2430,0
|
|
20241126,175100,30450208155,2430,2430,2430,2430,0
|
|
20241126,175000,30450208155,2430,2430,2430,2430,0
|
|
20241126,174900,30450208155,2430,2430,2430,2430,0
|
|
20241126,174800,30450208155,2430,2430,2430,2430,0
|
|
20241126,174700,30450208155,2430,2430,2430,2430,0
|
|
20241126,174600,30450208155,2430,2430,2430,2430,0
|
|
20241126,174500,30450208155,2430,2430,2430,2430,0
|
|
20241126,174400,30450208155,2430,2430,2430,2430,0
|
|
20241126,174300,30450208155,2430,2430,2430,2430,0
|
|
20241126,174200,30450208155,2430,2430,2430,2430,0
|
|
20241126,174100,30450208155,2430,2430,2430,2430,0
|
|
20241126,174000,30450208155,2430,2430,2430,2430,0
|
|
20241126,173900,30450208155,2430,2430,2430,2430,0
|
|
20241126,173800,30450208155,2430,2430,2430,2430,0
|
|
20241126,173700,30450208155,2430,2430,2430,2430,0
|
|
20241126,173600,30450208155,2430,2430,2430,2430,0
|
|
20241126,173500,30450208155,2430,2430,2430,2430,0
|
|
20241126,173400,30450208155,2430,2430,2430,2430,0
|
|
20241126,173300,30450208155,2430,2430,2430,2430,0
|
|
20241126,173200,30450208155,2430,2430,2430,2430,0
|
|
20241126,173100,30450208155,2430,2430,2430,2430,0
|
|
20241126,173000,30450208155,2430,2430,2430,2430,0
|
|
20241126,172900,30450208155,2430,2430,2430,2430,0
|
|
20241126,172800,30450208155,2430,2430,2430,2430,69568
|
|
20241126,172700,30450208155,2430,2430,2430,2430,0
|
|
20241126,172600,30450208155,2430,2430,2430,2430,0
|
|
20241126,172500,30450208155,2430,2430,2430,2430,0
|
|
20241126,172400,30450208155,2430,2430,2430,2430,0
|
|
20241126,172300,30450208155,2430,2430,2430,2430,0
|
|
20241126,172200,30450208155,2430,2430,2430,2430,0
|
|
20241126,172100,30450208155,2430,2430,2430,2430,0
|
|
20241126,172000,30450208155,2430,2430,2430,2430,0
|
|
20241126,171900,30450208155,2430,2430,2430,2430,0
|
|
20241126,171800,30450208155,2430,2430,2430,2430,0
|
|
20241126,171700,30450208155,2430,2430,2430,2430,0
|
|
20241126,171600,30450208155,2430,2430,2430,2430,0
|
|
20241126,171500,30450208155,2430,2430,2430,2430,0
|
|
20241126,171400,30450208155,2430,2430,2430,2430,0
|
|
20241126,171300,30450208155,2430,2430,2430,2430,0
|
|
20241126,171200,30450208155,2430,2430,2430,2430,0
|
|
20241126,171100,30450208155,2430,2430,2430,2430,0
|
|
20241126,171000,30450208155,2430,2430,2430,2430,0
|
|
20241126,170900,30450208155,2430,2430,2430,2430,0
|
|
20241126,170800,30450208155,2430,2430,2430,2430,0
|
|
20241126,170700,30450208155,2430,2430,2430,2430,0
|
|
20241126,170600,30450208155,2430,2430,2430,2430,0
|
|
20241126,170500,30450208155,2430,2430,2430,2430,0
|
|
20241126,170400,30450208155,2430,2430,2430,2430,0
|
|
20241126,170300,30450208155,2430,2430,2430,2430,0
|
|
20241126,170200,30450208155,2430,2430,2430,2430,0
|
|
20241126,170100,30450208155,2430,2430,2430,2430,0
|
|
20241126,170000,30450208155,2430,2430,2430,2430,0
|
|
20241126,165900,30450208155,2430,2430,2430,2430,0
|
|
20241126,165800,30450208155,2430,2430,2430,2430,69568
|
|
20241126,165700,30450208155,2430,2430,2430,2430,0
|
|
20241126,165600,30450208155,2430,2430,2430,2430,0
|
|
20241126,165500,30450208155,2430,2430,2430,2430,0
|
|
20241126,165400,30450208155,2430,2430,2430,2430,0
|
|
20241126,165300,30450208155,2430,2430,2430,2430,0
|
|
20241126,165200,30450208155,2430,2430,2430,2430,0
|
|
20241126,165100,30450208155,2430,2430,2430,2430,0
|
|
20241126,165000,30450208155,2430,2430,2430,2430,0
|
|
20241126,164900,30450208155,2430,2430,2430,2430,0
|
|
20241126,164800,30450208155,2430,2430,2430,2430,0
|
|
20241126,164700,30450208155,2430,2430,2430,2430,0
|
|
20241126,164600,30450208155,2430,2430,2430,2430,0
|
|
20241126,164500,30450208155,2430,2430,2430,2430,0
|
|
20241126,164400,30450208155,2430,2430,2430,2430,0
|
|
20241126,164300,30450208155,2430,2430,2430,2430,0
|
|
20241126,164200,30450208155,2430,2430,2430,2430,0
|
|
20241126,164100,30450208155,2430,2430,2430,2430,0
|
|
20241126,164000,30450208155,2430,2430,2430,2430,0
|
|
20241126,163900,30450208155,2430,2430,2430,2430,0
|
|
20241126,163800,30450208155,2430,2430,2430,2430,0
|
|
20241126,163700,30450208155,2430,2430,2430,2430,0
|
|
20241126,163600,30450208155,2430,2430,2430,2430,0
|
|
20241126,163500,30450208155,2430,2430,2430,2430,0
|
|
20241126,163400,30450208155,2430,2430,2430,2430,0
|
|
20241126,163300,30450208155,2430,2430,2430,2430,0
|
|
20241126,163200,30450208155,2430,2430,2430,2430,0
|
|
20241126,163100,30450208155,2430,2430,2430,2430,0
|
|
20241126,163000,30450208155,2430,2430,2430,2430,0
|
|
20241126,162900,30450208155,2430,2430,2430,2430,0
|
|
20241126,162800,30450208155,2430,2430,2430,2430,69568
|
|
20241126,162700,30450208155,2430,2430,2430,2430,0
|
|
20241126,162600,30450208155,2430,2430,2430,2430,0
|
|
20241126,162500,30450208155,2430,2430,2430,2430,0
|
|
20241126,162400,30450208155,2430,2430,2430,2430,0
|
|
20241126,162300,30450208155,2430,2430,2430,2430,0
|
|
20241126,162200,30450208155,2430,2430,2430,2430,0
|
|
20241126,162100,30450208155,2430,2430,2430,2430,0
|
|
20241126,162000,30450208155,2430,2430,2430,2430,0
|
|
20241126,161900,30450208155,2430,2430,2430,2430,0
|
|
20241126,161800,30450208155,2430,2430,2430,2430,0
|
|
20241126,161700,30450208155,2430,2430,2430,2430,0
|
|
20241126,161600,30450208155,2430,2430,2430,2430,0
|
|
20241126,161500,30450208155,2430,2430,2430,2430,0
|
|
20241126,161400,30450208155,2430,2430,2430,2430,0
|
|
20241126,161300,30450208155,2430,2430,2430,2430,0
|
|
20241126,161200,30450208155,2430,2430,2430,2430,0
|
|
20241126,161100,30450208155,2430,2430,2430,2430,0
|
|
20241126,161000,30450208155,2430,2430,2430,2430,0
|
|
20241126,160900,30450208155,2430,2430,2430,2430,0
|
|
20241126,160800,30450208155,2430,2430,2430,2430,0
|
|
20241126,160700,30450208155,2430,2430,2430,2430,0
|
|
20241126,160600,30450208155,2430,2430,2430,2430,0
|
|
20241126,160500,30450208155,2430,2430,2430,2430,0
|
|
20241126,160400,30450208155,2430,2430,2430,2430,0
|
|
20241126,160300,30450208155,2430,2430,2430,2430,0
|
|
20241126,160200,30450208155,2430,2430,2430,2430,0
|
|
20241126,160100,30450208155,2430,2430,2430,2430,0
|
|
20241126,160000,30450208155,2430,2430,2430,2430,0
|
|
20241126,155900,30450208155,2430,2430,2430,2430,0
|
|
20241126,155800,30450208155,2430,2430,2430,2430,69568
|
|
20241126,155700,30450208155,2430,2430,2430,2430,0
|
|
20241126,155600,30450208155,2430,2430,2430,2430,0
|
|
20241126,155500,30450208155,2430,2430,2430,2430,0
|
|
20241126,155400,30450208155,2430,2430,2430,2430,0
|
|
20241126,155300,30450208155,2430,2430,2430,2430,0
|
|
20241126,155200,30450208155,2430,2430,2430,2430,0
|
|
20241126,155100,30450208155,2430,2430,2430,2430,0
|
|
20241126,155000,30450208155,2430,2430,2430,2430,0
|
|
20241126,154900,30450208155,2430,2430,2430,2430,0
|
|
20241126,154800,30450208155,2430,2430,2430,2430,0
|
|
20241126,154700,30450208155,2430,2430,2430,2430,0
|
|
20241126,154600,30450208155,2430,2430,2430,2430,0
|
|
20241126,154500,30450208155,2430,2430,2430,2430,0
|
|
20241126,154400,30450208155,2430,2430,2430,2430,0
|
|
20241126,154300,30450208155,2430,2430,2430,2430,0
|
|
20241126,154200,30450208155,2430,2430,2430,2430,0
|
|
20241126,154100,30450208155,2430,2430,2430,2430,0
|
|
20241126,154000,30450208155,2430,2430,2430,2430,0
|
|
20241126,153900,30450208155,2430,2430,2430,2430,0
|
|
20241126,153800,30450208155,2430,2430,2430,2430,0
|
|
20241126,153700,30450208155,2430,2430,2430,2430,0
|
|
20241126,153600,30450208155,2430,2430,2430,2430,0
|
|
20241126,153500,30450208155,2430,2430,2430,2430,0
|
|
20241126,153400,30450208155,2430,2430,2430,2430,0
|
|
20241126,153300,30450208155,2430,2430,2430,2430,0
|
|
20241126,153200,30450208155,2430,2430,2430,2430,0
|
|
20241126,153100,30450208155,2430,2430,2430,2430,0
|
|
20241126,153000,30450208155,2430,2430,2430,2430,69568
|
|
20241126,152900,30281157915,2450,2450,2450,2450,0
|
|
20241126,152800,30281157915,2450,2450,2450,2450,0
|
|
20241126,152700,30281157915,2450,2450,2450,2450,0
|
|
20241126,152600,30281157915,2450,2450,2450,2450,0
|
|
20241126,152500,30281157915,2450,2450,2450,2450,0
|
|
20241126,152400,30281157915,2450,2450,2450,2450,0
|
|
20241126,152300,30281157915,2450,2450,2450,2450,0
|
|
20241126,152200,30281157915,2450,2450,2450,2450,0
|
|
20241126,152100,30281157915,2450,2450,2450,2450,0
|
|
20241126,152000,30281157915,2450,2450,2450,2450,0
|
|
20241126,151900,30281157915,2450,2440,2450,2440,16958
|
|
20241126,151800,30239749285,2440,2440,2450,2440,17949
|
|
20241126,151700,30195929220,2450,2470,2475,2440,38911
|
|
20241126,151600,30100434540,2470,2465,2475,2465,7321
|
|
20241126,151500,30082357440,2465,2470,2475,2465,3336
|
|
20241126,151400,30074124240,2475,2485,2485,2475,9835
|
|
20241126,151300,30049755320,2485,2485,2485,2475,16005
|
|
20241126,151200,30010059375,2480,2475,2485,2470,13646
|
|
20241126,151100,29976249840,2475,2470,2480,2465,7934
|
|
20241126,151000,29956636935,2465,2465,2470,2460,2443
|
|
20241126,150900,29950617210,2465,2465,2470,2465,8504
|
|
20241126,150800,29929653690,2465,2470,2475,2465,3512
|
|
20241126,150700,29920985795,2465,2465,2470,2465,4856
|
|
20241126,150600,29909006375,2470,2470,2470,2465,8312
|
|
20241126,150500,29888483100,2470,2470,2470,2465,3791
|
|
20241126,150400,29879129470,2470,2470,2475,2465,4902
|
|
20241126,150300,29867002825,2465,2465,2475,2460,5003
|
|
20241126,150200,29854658445,2470,2480,2480,2465,6965
|
|
20241126,150100,29837441365,2470,2475,2480,2465,13047
|
|
20241126,150000,29805247945,2475,2480,2480,2475,4912
|
|
20241126,145900,29793090430,2480,2475,2480,2475,892
|
|
20241126,145800,29790882305,2475,2475,2480,2470,5435
|
|
20241126,145700,29777445065,2465,2460,2470,2460,7099
|
|
20241126,145600,29759929105,2465,2465,2470,2460,3952
|
|
20241126,145500,29750188670,2465,2460,2470,2460,4802
|
|
20241126,145400,29738360610,2460,2460,2465,2455,1895
|
|
20241126,145300,29733697595,2460,2465,2465,2455,2324
|
|
20241126,145200,29727988275,2465,2460,2465,2455,8485
|
|
20241126,145100,29707143640,2460,2480,2480,2455,12365
|
|
20241126,145000,29676682865,2480,2470,2480,2470,3716
|
|
20241126,144900,29667485415,2470,2475,2480,2470,7976
|
|
20241126,144800,29647778135,2470,2490,2495,2465,15517
|
|
20241126,144700,29609281900,2495,2470,2495,2465,28692
|
|
20241126,144600,29537854990,2465,2460,2475,2455,8625
|
|
20241126,144500,29516623805,2465,2460,2465,2455,1899
|
|
20241126,144400,29511958715,2460,2460,2460,2450,7477
|
|
20241126,144300,29493600475,2455,2455,2460,2450,12364
|
|
20241126,144200,29463298285,2450,2465,2465,2450,10728
|
|
20241126,144100,29436909625,2465,2470,2475,2465,4439
|
|
20241126,144000,29425948475,2470,2470,2475,2470,5962
|
|
20241126,143900,29411221530,2475,2470,2475,2470,1727
|
|
20241126,143800,29406952195,2470,2470,2480,2470,6565
|
|
20241126,143700,29390715055,2475,2475,2480,2475,4636
|
|
20241126,143600,29379234930,2480,2490,2490,2480,13457
|
|
20241126,143500,29345815265,2485,2480,2490,2475,24079
|
|
20241126,143400,29285974410,2485,2475,2490,2470,12797
|
|
20241126,143300,29254204915,2470,2465,2475,2465,4056
|
|
20241126,143200,29244187035,2470,2470,2470,2460,12110
|
|
20241126,143100,29214313155,2465,2455,2470,2455,8775
|
|
20241126,143000,29192747455,2460,2460,2465,2455,3147
|
|
20241126,142900,29185008115,2455,2465,2465,2455,2257
|
|
20241126,142800,29179454060,2465,2465,2470,2460,934
|
|
20241126,142700,29177151695,2460,2455,2460,2450,7297
|
|
20241126,142600,29159244890,2455,2450,2455,2445,5091
|
|
20241126,142500,29146780095,2445,2455,2455,2440,7266
|
|
20241126,142400,29129017630,2445,2460,2465,2445,9271
|
|
20241126,142300,29106305765,2465,2445,2470,2445,7301
|
|
20241126,142200,29088420520,2445,2450,2455,2445,5978
|
|
20241126,142100,29073779535,2450,2460,2465,2450,15570
|
|
20241126,142000,29035542010,2460,2465,2465,2460,2470
|
|
20241126,141900,29029455675,2465,2460,2465,2455,3961
|
|
20241126,141800,29019711570,2460,2460,2465,2460,3206
|
|
20241126,141700,29011810750,2465,2460,2470,2455,3734
|
|
20241126,141600,29002620065,2460,2460,2465,2455,7010
|
|
20241126,141500,28985380795,2460,2460,2465,2450,16981
|
|
20241126,141400,28943665185,2460,2470,2475,2460,12745
|
|
20241126,141300,28912274405,2475,2475,2480,2465,7705
|
|
20241126,141200,28893232005,2475,2480,2480,2470,2947
|
|
20241126,141100,28885944575,2480,2480,2485,2470,9206
|
|
20241126,141000,28863176235,2480,2495,2495,2480,6600
|
|
20241126,140900,28846769965,2500,2500,2505,2500,5767
|
|
20241126,140800,28832336545,2505,2500,2505,2495,2481
|
|
20241126,140700,28826131425,2500,2495,2510,2490,5241
|
|
20241126,140600,28813039935,2500,2485,2500,2485,6763
|
|
20241126,140500,28796168370,2485,2475,2490,2475,1072
|
|
20241126,140400,28793506200,2475,2480,2490,2475,8493
|
|
20241126,140300,28772433185,2480,2495,2500,2480,8583
|
|
20241126,140200,28751113475,2495,2485,2510,2485,8838
|
|
20241126,140100,28729040575,2475,2480,2505,2470,9208
|
|
20241126,140000,28706139085,2480,2470,2480,2465,5219
|
|
20241126,135900,28693252085,2465,2470,2475,2465,4173
|
|
20241126,135800,28682955445,2470,2470,2485,2460,11357
|
|
20241126,135700,28654938725,2470,2485,2490,2465,10941
|
|
20241126,135600,28627874165,2485,2495,2505,2485,10856
|
|
20241126,135500,28600742245,2495,2495,2500,2495,3545
|
|
20241126,135400,28591885230,2495,2500,2510,2490,21655
|
|
20241126,135300,28537773390,2500,2500,2510,2500,12999
|
|
20241126,135200,28505206805,2505,2485,2515,2485,29841
|
|
20241126,135100,28430469575,2480,2470,2480,2465,8575
|
|
20241126,135000,28409250595,2470,2470,2475,2470,6429
|
|
20241126,134900,28393370080,2470,2470,2480,2465,10693
|
|
20241126,134800,28366957590,2475,2475,2480,2465,12997
|
|
20241126,134700,28334851845,2475,2490,2490,2475,18228
|
|
20241126,134600,28289619885,2490,2485,2490,2480,11759
|
|
20241126,134500,28260383565,2485,2485,2490,2480,9758
|
|
20241126,134400,28236140955,2485,2475,2490,2475,20811
|
|
20241126,134300,28184454640,2475,2470,2480,2460,35851
|
|
20241126,134200,28096095820,2470,2515,2525,2455,99130
|
|
20241126,134100,27849306020,2510,2490,2525,2485,21653
|
|
20241126,134000,27795187170,2490,2510,2515,2480,38356
|
|
20241126,133900,27699390330,2515,2535,2545,2500,57622
|
|
20241126,133800,27554207260,2540,2535,2555,2535,43150
|
|
20241126,133700,27444398790,2535,2550,2555,2535,58844
|
|
20241126,133600,27294493545,2555,2550,2555,2535,57311
|
|
20241126,133500,27148467695,2550,2515,2550,2515,62365
|
|
20241126,133400,26990350100,2520,2505,2525,2500,30969
|
|
20241126,133300,26912402890,2510,2505,2520,2505,36038
|
|
20241126,133200,26821722960,2515,2500,2515,2485,28180
|
|
20241126,133100,26751388185,2495,2485,2500,2485,21206
|
|
20241126,133000,26698518930,2490,2500,2505,2485,19586
|
|
20241126,132900,26649692295,2505,2500,2515,2490,42249
|
|
20241126,132800,26543834905,2510,2525,2530,2485,75929
|
|
20241126,132700,26353020455,2525,2485,2530,2485,72404
|
|
20241126,132600,26171312620,2500,2430,2525,2430,108668
|
|
20241126,132500,25901472905,2435,2435,2435,2430,1432
|
|
20241126,132400,25897990205,2435,2440,2440,2430,1937
|
|
20241126,132300,25893272760,2440,2425,2445,2425,2000
|
|
20241126,132200,25888406360,2425,2445,2450,2425,19119
|
|
20241126,132100,25841792300,2445,2440,2445,2440,592
|
|
20241126,132000,25840347805,2440,2435,2440,2435,2212
|
|
20241126,131900,25834954375,2435,2445,2445,2435,5373
|
|
20241126,131800,25821843310,2445,2450,2455,2445,11485
|
|
20241126,131700,25793721690,2460,2455,2465,2450,28522
|
|
20241126,131600,25723683890,2460,2450,2465,2440,11762
|
|
20241126,131500,25694758275,2440,2430,2450,2425,10293
|
|
20241126,131400,25669689005,2425,2425,2430,2425,3281
|
|
20241126,131300,25661732540,2425,2415,2430,2415,14725
|
|
20241126,131200,25626088980,2420,2425,2425,2420,13258
|
|
20241126,131100,25593984645,2430,2435,2435,2425,6909
|
|
20241126,131000,25577197505,2435,2420,2435,2420,9213
|
|
20241126,130900,25554885160,2420,2420,2425,2415,9449
|
|
20241126,130800,25532025560,2420,2435,2435,2420,19669
|
|
20241126,130700,25484317915,2435,2445,2445,2435,2667
|
|
20241126,130600,25477813415,2445,2450,2450,2445,4321
|
|
20241126,130500,25467235945,2455,2450,2465,2450,3437
|
|
20241126,130400,25458798820,2450,2445,2455,2445,7380
|
|
20241126,130300,25440737345,2445,2440,2450,2440,2460
|
|
20241126,130200,25434722315,2445,2445,2450,2440,1681
|
|
20241126,130100,25430613635,2440,2445,2445,2435,7714
|
|
20241126,130000,25411787420,2440,2440,2445,2435,1951
|
|
20241126,125900,25407028415,2440,2435,2440,2435,5052
|
|
20241126,125800,25394722040,2435,2425,2435,2425,7391
|
|
20241126,125700,25376778160,2425,2425,2430,2420,4856
|
|
20241126,125600,25365000620,2425,2420,2425,2420,4404
|
|
20241126,125500,25354332780,2420,2420,2425,2420,9220
|
|
20241126,125400,25332017575,2420,2415,2425,2415,15914
|
|
20241126,125300,25293489435,2415,2420,2425,2415,11973
|
|
20241126,125200,25264523920,2420,2440,2445,2420,59404
|
|
20241126,125100,25120359830,2440,2445,2460,2440,8474
|
|
20241126,125000,25099672255,2445,2450,2455,2445,16701
|
|
20241126,124900,25058823845,2450,2450,2450,2450,9605
|
|
20241126,124800,25035291595,2450,2460,2460,2450,5059
|
|
20241126,124700,25022860570,2460,2465,2470,2460,2640
|
|
20241126,124600,25016355555,2465,2465,2465,2460,3977
|
|
20241126,124500,25006569635,2460,2470,2470,2460,7732
|
|
20241126,124400,24987515940,2465,2465,2470,2465,9184
|
|
20241126,124300,24964859140,2465,2465,2470,2460,10197
|
|
20241126,124200,24939725790,2460,2470,2470,2455,4314
|
|
20241126,124100,24929100205,2465,2465,2470,2450,9943
|
|
20241126,124000,24904657155,2450,2450,2470,2445,16912
|
|
20241126,123900,24863194630,2445,2445,2450,2445,3825
|
|
20241126,123800,24853830615,2445,2450,2450,2445,8042
|
|
20241126,123700,24834157885,2445,2445,2450,2445,3133
|
|
20241126,123600,24826492340,2450,2445,2455,2445,4782
|
|
20241126,123500,24814769545,2445,2445,2450,2445,5692
|
|
20241126,123400,24800834675,2445,2445,2450,2445,7049
|
|
20241126,123300,24783594350,2450,2450,2455,2445,6775
|
|
20241126,123200,24767000665,2455,2445,2460,2445,9013
|
|
20241126,123100,24744898330,2445,2460,2460,2445,10737
|
|
20241126,123000,24718572500,2455,2460,2460,2455,6111
|
|
20241126,122900,24703568855,2460,2470,2470,2455,4393
|
|
20241126,122800,24692765325,2470,2455,2470,2455,4460
|
|
20241126,122700,24681774705,2475,2455,2475,2450,9057
|
|
20241126,122600,24659544490,2450,2460,2460,2450,21420
|
|
20241126,122500,24606975870,2460,2470,2475,2460,7182
|
|
20241126,122400,24589291065,2475,2475,2480,2475,8980
|
|
20241126,122300,24567051715,2480,2475,2485,2465,11344
|
|
20241126,122200,24538943970,2465,2460,2475,2460,3961
|
|
20241126,122100,24529192775,2460,2455,2460,2455,16720
|
|
20241126,122000,24488144870,2455,2460,2460,2455,4869
|
|
20241126,121900,24476168925,2460,2465,2465,2460,5274
|
|
20241126,121800,24463186625,2460,2470,2470,2460,11225
|
|
20241126,121700,24435508195,2470,2465,2470,2465,5503
|
|
20241126,121600,24421943015,2465,2475,2475,2465,14889
|
|
20241126,121500,24385178835,2475,2480,2480,2475,6170
|
|
20241126,121400,24369897400,2485,2475,2485,2470,5028
|
|
20241126,121300,24357458100,2475,2475,2480,2465,22106
|
|
20241126,121200,24302800965,2480,2480,2490,2470,9176
|
|
20241126,121100,24280023990,2480,2475,2480,2465,10581
|
|
20241126,121000,24253886605,2470,2475,2495,2470,16548
|
|
20241126,120900,24212858420,2480,2475,2480,2470,5928
|
|
20241126,120800,24198185600,2475,2480,2485,2470,7920
|
|
20241126,120700,24178554210,2480,2470,2480,2470,4107
|
|
20241126,120600,24168394835,2470,2470,2475,2465,4121
|
|
20241126,120500,24158220390,2470,2465,2475,2465,3396
|
|
20241126,120400,24149839085,2465,2465,2470,2460,5682
|
|
20241126,120300,24135842765,2460,2465,2470,2460,2899
|
|
20241126,120200,24128699845,2465,2465,2470,2460,4563
|
|
20241126,120100,24117451765,2465,2470,2470,2465,5597
|
|
20241126,120000,24103645975,2465,2460,2470,2460,6947
|
|
20241126,115900,24086523395,2460,2490,2495,2460,24993
|
|
20241126,115800,24024570250,2490,2470,2495,2470,17505
|
|
20241126,115700,23981005310,2480,2460,2480,2460,13592
|
|
20241126,115600,23947474445,2460,2465,2465,2460,6342
|
|
20241126,115500,23931871640,2465,2460,2465,2460,258
|
|
20241126,115400,23931236840,2460,2460,2470,2460,11136
|
|
20241126,115300,23903791300,2460,2455,2465,2445,24257
|
|
20241126,115200,23844311880,2455,2460,2465,2450,43408
|
|
20241126,115100,23737846800,2450,2465,2465,2450,23795
|
|
20241126,115000,23679435225,2465,2475,2475,2465,26130
|
|
20241126,114900,23615012850,2470,2480,2480,2470,9691
|
|
20241126,114800,23591041590,2485,2475,2485,2475,5984
|
|
20241126,114700,23576225760,2475,2460,2480,2460,23452
|
|
20241126,114600,23518433560,2460,2485,2485,2460,28904
|
|
20241126,114500,23447023910,2485,2485,2485,2475,8809
|
|
20241126,114400,23425163795,2480,2490,2495,2475,23649
|
|
20241126,114300,23366490435,2495,2490,2500,2490,2170
|
|
20241126,114200,23361081260,2490,2490,2500,2490,7379
|
|
20241126,114100,23342699455,2490,2505,2510,2490,9111
|
|
20241126,114000,23319933655,2500,2510,2520,2500,8123
|
|
20241126,113900,23299576210,2520,2510,2520,2500,3496
|
|
20241126,113800,23290805845,2510,2510,2525,2500,16483
|
|
20241126,113700,23249358715,2515,2500,2515,2500,6481
|
|
20241126,113600,23233122180,2505,2495,2510,2485,10114
|
|
20241126,113500,23207905595,2500,2485,2500,2480,10209
|
|
20241126,113400,23182549845,2480,2485,2490,2480,9463
|
|
20241126,113300,23159055350,2485,2490,2495,2485,19199
|
|
20241126,113200,23111298495,2490,2515,2515,2490,35064
|
|
20241126,113100,23023640745,2510,2510,2520,2505,15764
|
|
20241126,113000,22984027080,2505,2505,2510,2500,10286
|
|
20241126,112900,22958287585,2500,2500,2510,2500,16783
|
|
20241126,112800,22916316830,2500,2510,2520,2500,17708
|
|
20241126,112700,22871915705,2515,2515,2525,2505,21736
|
|
20241126,112600,22817223115,2505,2505,2515,2500,31591
|
|
20241126,112500,22738135245,2510,2525,2525,2505,22977
|
|
20241126,112400,22680389435,2520,2505,2530,2500,15115
|
|
20241126,112300,22642346955,2505,2545,2545,2500,32723
|
|
20241126,112200,22559719800,2545,2505,2545,2500,35969
|
|
20241126,112100,22469007595,2505,2525,2530,2495,15987
|
|
20241126,112000,22428908280,2530,2495,2530,2490,34370
|
|
20241126,111900,22343027045,2495,2510,2515,2475,67319
|
|
20241126,111800,22175044090,2510,2510,2525,2505,37604
|
|
20241126,111700,22080545270,2505,2510,2520,2470,78030
|
|
20241126,111600,21885860240,2510,2585,2585,2500,137166
|
|
20241126,111500,21537814915,2580,2590,2595,2570,50685
|
|
20241126,111400,21406768580,2595,2575,2595,2560,94767
|
|
20241126,111300,21162215040,2565,2565,2600,2560,130624
|
|
20241126,111200,20824865500,2580,2585,2595,2565,152044
|
|
20241126,111100,20431868280,2575,2570,2590,2555,127058
|
|
20241126,111000,20104333530,2565,2535,2585,2530,133470
|
|
20241126,110900,19761955530,2540,2545,2570,2510,119970
|
|
20241126,110800,19455736995,2545,2475,2550,2465,90922
|
|
20241126,110700,19227353465,2480,2485,2490,2475,7845
|
|
20241126,110600,19207891500,2485,2495,2500,2485,14966
|
|
20241126,110500,19170577630,2495,2495,2500,2490,26403
|
|
20241126,110400,19104712540,2495,2480,2495,2475,16501
|
|
20241126,110300,19063659970,2480,2485,2490,2480,18475
|
|
20241126,110200,19017717615,2485,2475,2485,2465,34012
|
|
20241126,110100,18933655675,2470,2460,2475,2460,12672
|
|
20241126,110000,18902378850,2465,2460,2465,2450,7492
|
|
20241126,105900,18883980560,2460,2450,2460,2445,4996
|
|
20241126,105800,18871728840,2450,2440,2450,2435,7159
|
|
20241126,105700,18854247820,2440,2440,2445,2435,3331
|
|
20241126,105600,18846120680,2440,2435,2445,2435,2595
|
|
20241126,105500,18839798895,2435,2440,2440,2435,3179
|
|
20241126,105400,18832045280,2435,2435,2440,2430,8503
|
|
20241126,105300,18811344935,2440,2440,2445,2430,9716
|
|
20241126,105200,18787672730,2445,2460,2470,2445,17081
|
|
20241126,105100,18745754710,2470,2475,2475,2460,17244
|
|
20241126,105000,18703162565,2475,2465,2475,2460,27370
|
|
20241126,104900,18635671255,2465,2455,2465,2455,11270
|
|
20241126,104800,18607966020,2455,2450,2460,2445,9392
|
|
20241126,104700,18584929095,2450,2470,2470,2445,18571
|
|
20241126,104600,18539283810,2465,2435,2475,2430,29737
|
|
20241126,104500,18466362650,2435,2435,2440,2425,8994
|
|
20241126,104400,18444481490,2435,2425,2435,2425,3847
|
|
20241126,104300,18435141020,2425,2425,2445,2420,14382
|
|
20241126,104200,18400221065,2425,2435,2435,2420,3564
|
|
20241126,104100,18391571120,2435,2420,2435,2420,9250
|
|
20241126,104000,18369120550,2420,2430,2435,2420,7802
|
|
20241126,103900,18350186335,2435,2430,2435,2430,5423
|
|
20241126,103800,18336998465,2425,2435,2440,2410,35130
|
|
20241126,103700,18252054355,2425,2445,2445,2420,44939
|
|
20241126,103600,18142837195,2445,2455,2455,2445,5504
|
|
20241126,103500,18129354030,2450,2450,2455,2445,7082
|
|
20241126,103400,18111996340,2450,2440,2460,2440,8723
|
|
20241126,103300,18090621255,2445,2445,2460,2440,22680
|
|
20241126,103200,18035122865,2440,2435,2445,2425,14367
|
|
20241126,103100,18000101380,2440,2425,2440,2415,14130
|
|
20241126,103000,17965842290,2420,2430,2445,2415,67150
|
|
20241126,102900,17803039315,2435,2455,2455,2430,53479
|
|
20241126,102800,17672309035,2455,2460,2460,2450,19927
|
|
20241126,102700,17623379615,2460,2470,2470,2460,12640
|
|
20241126,102600,17592238610,2475,2490,2490,2475,7287
|
|
20241126,102500,17574178235,2490,2475,2490,2470,8584
|
|
20241126,102400,17552894855,2475,2480,2490,2470,8674
|
|
20241126,102300,17531375820,2480,2485,2490,2475,21951
|
|
20241126,102200,17476899320,2485,2490,2495,2485,25576
|
|
20241126,102100,17413248115,2495,2470,2515,2460,51666
|
|
20241126,102000,17284382840,2470,2445,2475,2445,14499
|
|
20241126,101900,17248751150,2450,2465,2470,2445,45599
|
|
20241126,101800,17136839530,2465,2475,2475,2465,32519
|
|
20241126,101700,17056569490,2475,2460,2475,2460,32139
|
|
20241126,101600,16977258790,2475,2505,2510,2450,74330
|
|
20241126,101500,16792867225,2510,2480,2515,2475,48215
|
|
20241126,101400,16672631835,2475,2510,2510,2475,46065
|
|
20241126,101300,16557843640,2505,2505,2520,2495,54471
|
|
20241126,101200,16421011345,2510,2490,2510,2485,40633
|
|
20241126,101100,16319329620,2485,2490,2495,2480,27042
|
|
20241126,101000,16252112025,2485,2505,2515,2485,78872
|
|
20241126,100900,16054783305,2510,2490,2510,2485,80535
|
|
20241126,100800,15853083115,2485,2470,2495,2465,65162
|
|
20241126,100700,15691355540,2465,2440,2470,2435,43802
|
|
20241126,100600,15584138480,2440,2435,2445,2435,18926
|
|
20241126,100500,15537977990,2440,2445,2445,2430,23187
|
|
20241126,100400,15481443300,2435,2415,2445,2415,39592
|
|
20241126,100300,15385187730,2415,2440,2450,2415,40318
|
|
20241126,100200,15287356565,2440,2475,2480,2420,79627
|
|
20241126,100100,15091742780,2475,2460,2480,2450,46366
|
|
20241126,100000,14977350315,2455,2425,2460,2425,83495
|
|
20241126,095900,14773644170,2430,2435,2440,2410,96499
|
|
20241126,095800,14539806820,2440,2445,2475,2430,105318
|
|
20241126,095700,14281894115,2440,2485,2485,2440,102170
|
|
20241126,095600,14030950285,2485,2500,2510,2460,87907
|
|
20241126,095500,13812893165,2510,2515,2520,2495,32759
|
|
20241126,095400,13730843510,2495,2520,2525,2495,50183
|
|
20241126,095300,13604948550,2505,2490,2520,2480,71352
|
|
20241126,095200,13426614510,2495,2475,2500,2475,34766
|
|
20241126,095100,13340146870,2480,2510,2510,2465,62819
|
|
20241126,095000,13184168325,2510,2475,2515,2455,94946
|
|
20241126,094900,12948639990,2465,2500,2505,2455,95752
|
|
20241126,094800,12711062545,2500,2525,2535,2490,86505
|
|
20241126,094700,12493417075,2520,2480,2525,2460,131206
|
|
20241126,094600,12165663130,2465,2535,2555,2450,232893
|
|
20241126,094500,11583225770,2555,2610,2615,2535,102850
|
|
20241126,094400,11317701380,2615,2550,2615,2545,84543
|
|
20241126,094300,11099730740,2545,2570,2585,2520,133356
|
|
20241126,094200,10760870585,2570,2585,2605,2565,106264
|
|
20241126,094100,10485954865,2600,2615,2625,2530,249525
|
|
20241126,094000,9842591180,2610,2630,2670,2600,428030
|
|
20241126,093900,8711243340,2635,2625,2635,2585,214769
|
|
20241126,093800,8150037980,2625,2620,2645,2575,443707
|
|
20241126,093700,6992153975,2630,2560,2660,2555,510901
|
|
20241126,093600,5652464055,2565,2575,2600,2525,445064
|
|
20241126,093500,4510046340,2575,2570,2580,2555,193213
|
|
20241126,093400,4013603995,2520,2520,2520,2520,0
|
|
20241126,093300,4013603995,2520,2460,2520,2430,274448
|
|
20241126,093200,3334288650,2445,2390,2470,2380,251760
|
|
20241126,093100,2721654150,2400,2365,2400,2360,110525
|
|
20241126,093000,2458173645,2370,2360,2385,2310,110792
|
|
20241126,092900,2198850860,2365,2360,2385,2340,82944
|
|
20241126,092800,2002930845,2365,2375,2385,2335,89872
|
|
20241126,092700,1791413255,2375,2230,2410,2230,215305
|
|
20241126,092600,1284461925,2230,2235,2235,2230,709
|
|
20241126,092500,1282879330,2235,2225,2235,2225,11233
|
|
20241126,092400,1257872635,2225,2240,2240,2225,16481
|
|
20241126,092300,1221095400,2240,2250,2250,2235,10117
|
|
20241126,092200,1198405390,2250,2240,2250,2240,6463
|
|
20241126,092100,1183896115,2240,2235,2240,2225,6997
|
|
20241126,092000,1168285405,2230,2220,2240,2210,11458
|
|
20241126,091900,1142792230,2225,2240,2240,2220,24191
|
|
20241126,091800,1088765295,2240,2245,2245,2240,4203
|
|
20241126,091700,1079346475,2245,2240,2245,2235,2323
|
|
20241126,091600,1074142325,2240,2240,2240,2235,7685
|
|
20241126,091500,1056937450,2240,2220,2245,2220,2369
|
|
20241126,091400,1051640775,2220,2230,2235,2210,8512
|
|
20241126,091300,1032758445,2230,2230,2240,2230,5479
|
|
20241126,091200,1020529670,2235,2250,2250,2230,10606
|
|
20241126,091100,996783030,2240,2220,2255,2215,30476
|
|
20241126,091000,928334510,2235,2220,2235,2205,12565
|
|
20241126,090900,900472140,2220,2210,2220,2200,20207
|
|
20241126,090800,855879270,2210,2190,2215,2170,57940
|
|
20241126,090700,729122325,2190,2205,2220,2190,39926
|
|
20241126,090600,641222380,2205,2215,2225,2200,29815
|
|
20241126,090500,575170795,2215,2225,2250,2205,34546
|
|
20241126,090400,498663715,2240,2260,2265,2210,61354
|
|
20241126,090300,361614250,2265,2245,2270,2235,22969
|
|
20241126,090200,309953645,2245,2245,2250,2235,17468
|
|
20241126,090100,270784505,2245,2260,2270,2230,45018
|
|
20241126,090000,169786785,2265,2295,2295,2260,74445
|