752 lines
39 KiB
CSV
752 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,212900,112070372405,3135,3135,3135,3135,140095
|
|
20241128,212800,112070372405,3135,3135,3135,3135,0
|
|
20241128,212700,112070372405,3135,3135,3135,3135,0
|
|
20241128,212600,112070372405,3135,3135,3135,3135,0
|
|
20241128,212500,112070372405,3135,3135,3135,3135,0
|
|
20241128,212400,112070372405,3135,3135,3135,3135,0
|
|
20241128,212300,112070372405,3135,3135,3135,3135,0
|
|
20241128,212200,112070372405,3135,3135,3135,3135,0
|
|
20241128,212100,112070372405,3135,3135,3135,3135,0
|
|
20241128,212000,112070372405,3135,3135,3135,3135,0
|
|
20241128,211900,112070372405,3135,3135,3135,3135,0
|
|
20241128,211800,112070372405,3135,3135,3135,3135,0
|
|
20241128,211700,112070372405,3135,3135,3135,3135,0
|
|
20241128,211600,112070372405,3135,3135,3135,3135,0
|
|
20241128,211500,112070372405,3135,3135,3135,3135,0
|
|
20241128,211400,112070372405,3135,3135,3135,3135,0
|
|
20241128,211300,112070372405,3135,3135,3135,3135,0
|
|
20241128,211200,112070372405,3135,3135,3135,3135,0
|
|
20241128,211100,112070372405,3135,3135,3135,3135,0
|
|
20241128,211000,112070372405,3135,3135,3135,3135,0
|
|
20241128,210900,112070372405,3135,3135,3135,3135,0
|
|
20241128,210800,112070372405,3135,3135,3135,3135,0
|
|
20241128,210700,112070372405,3135,3135,3135,3135,0
|
|
20241128,210600,112070372405,3135,3135,3135,3135,0
|
|
20241128,210500,112070372405,3135,3135,3135,3135,0
|
|
20241128,210400,112070372405,3135,3135,3135,3135,0
|
|
20241128,210300,112070372405,3135,3135,3135,3135,0
|
|
20241128,210200,112070372405,3135,3135,3135,3135,0
|
|
20241128,210100,112070372405,3135,3135,3135,3135,0
|
|
20241128,210000,112070372405,3135,3135,3135,3135,0
|
|
20241128,205900,112070372405,3135,3135,3135,3135,140095
|
|
20241128,205800,112070372405,3135,3135,3135,3135,0
|
|
20241128,205700,112070372405,3135,3135,3135,3135,0
|
|
20241128,205600,112070372405,3135,3135,3135,3135,0
|
|
20241128,205500,112070372405,3135,3135,3135,3135,0
|
|
20241128,205400,112070372405,3135,3135,3135,3135,0
|
|
20241128,205300,112070372405,3135,3135,3135,3135,0
|
|
20241128,205200,112070372405,3135,3135,3135,3135,0
|
|
20241128,205100,112070372405,3135,3135,3135,3135,0
|
|
20241128,205000,112070372405,3135,3135,3135,3135,0
|
|
20241128,204900,112070372405,3135,3135,3135,3135,0
|
|
20241128,204800,112070372405,3135,3135,3135,3135,0
|
|
20241128,204700,112070372405,3135,3135,3135,3135,0
|
|
20241128,204600,112070372405,3135,3135,3135,3135,0
|
|
20241128,204500,112070372405,3135,3135,3135,3135,0
|
|
20241128,204400,112070372405,3135,3135,3135,3135,0
|
|
20241128,204300,112070372405,3135,3135,3135,3135,0
|
|
20241128,204200,112070372405,3135,3135,3135,3135,0
|
|
20241128,204100,112070372405,3135,3135,3135,3135,0
|
|
20241128,204000,112070372405,3135,3135,3135,3135,0
|
|
20241128,203900,112070372405,3135,3135,3135,3135,0
|
|
20241128,203800,112070372405,3135,3135,3135,3135,0
|
|
20241128,203700,112070372405,3135,3135,3135,3135,0
|
|
20241128,203600,112070372405,3135,3135,3135,3135,0
|
|
20241128,203500,112070372405,3135,3135,3135,3135,0
|
|
20241128,203400,112070372405,3135,3135,3135,3135,0
|
|
20241128,203300,112070372405,3135,3135,3135,3135,0
|
|
20241128,203200,112070372405,3135,3135,3135,3135,0
|
|
20241128,203100,112070372405,3135,3135,3135,3135,0
|
|
20241128,203000,112070372405,3135,3135,3135,3135,0
|
|
20241128,202900,112070372405,3135,3135,3135,3135,140095
|
|
20241128,202800,112070372405,3135,3135,3135,3135,0
|
|
20241128,202700,112070372405,3135,3135,3135,3135,0
|
|
20241128,202600,112070372405,3135,3135,3135,3135,0
|
|
20241128,202500,112070372405,3135,3135,3135,3135,0
|
|
20241128,202400,112070372405,3135,3135,3135,3135,0
|
|
20241128,202300,112070372405,3135,3135,3135,3135,0
|
|
20241128,202200,112070372405,3135,3135,3135,3135,0
|
|
20241128,202100,112070372405,3135,3135,3135,3135,0
|
|
20241128,202000,112070372405,3135,3135,3135,3135,0
|
|
20241128,201900,112070372405,3135,3135,3135,3135,0
|
|
20241128,201800,112070372405,3135,3135,3135,3135,0
|
|
20241128,201700,112070372405,3135,3135,3135,3135,0
|
|
20241128,201600,112070372405,3135,3135,3135,3135,0
|
|
20241128,201500,112070372405,3135,3135,3135,3135,0
|
|
20241128,201400,112070372405,3135,3135,3135,3135,0
|
|
20241128,201300,112070372405,3135,3135,3135,3135,0
|
|
20241128,201200,112070372405,3135,3135,3135,3135,0
|
|
20241128,201100,112070372405,3135,3135,3135,3135,0
|
|
20241128,201000,112070372405,3135,3135,3135,3135,0
|
|
20241128,200900,112070372405,3135,3135,3135,3135,0
|
|
20241128,200800,112070372405,3135,3135,3135,3135,0
|
|
20241128,200700,112070372405,3135,3135,3135,3135,0
|
|
20241128,200600,112070372405,3135,3135,3135,3135,0
|
|
20241128,200500,112070372405,3135,3135,3135,3135,0
|
|
20241128,200400,112070372405,3135,3135,3135,3135,0
|
|
20241128,200300,112070372405,3135,3135,3135,3135,0
|
|
20241128,200200,112070372405,3135,3135,3135,3135,0
|
|
20241128,200100,112070372405,3135,3135,3135,3135,0
|
|
20241128,200000,112070372405,3135,3135,3135,3135,0
|
|
20241128,195900,112070372405,3135,3135,3135,3135,140095
|
|
20241128,195800,112070372405,3135,3135,3135,3135,0
|
|
20241128,195700,112070372405,3135,3135,3135,3135,0
|
|
20241128,195600,112070372405,3135,3135,3135,3135,0
|
|
20241128,195500,112070372405,3135,3135,3135,3135,0
|
|
20241128,195400,112070372405,3135,3135,3135,3135,0
|
|
20241128,195300,112070372405,3135,3135,3135,3135,0
|
|
20241128,195200,112070372405,3135,3135,3135,3135,0
|
|
20241128,195100,112070372405,3135,3135,3135,3135,0
|
|
20241128,195000,112070372405,3135,3135,3135,3135,0
|
|
20241128,194900,112070372405,3135,3135,3135,3135,0
|
|
20241128,194800,112070372405,3135,3135,3135,3135,0
|
|
20241128,194700,112070372405,3135,3135,3135,3135,0
|
|
20241128,194600,112070372405,3135,3135,3135,3135,0
|
|
20241128,194500,112070372405,3135,3135,3135,3135,0
|
|
20241128,194400,112070372405,3135,3135,3135,3135,0
|
|
20241128,194300,112070372405,3135,3135,3135,3135,0
|
|
20241128,194200,112070372405,3135,3135,3135,3135,0
|
|
20241128,194100,112070372405,3135,3135,3135,3135,0
|
|
20241128,194000,112070372405,3135,3135,3135,3135,0
|
|
20241128,193900,112070372405,3135,3135,3135,3135,0
|
|
20241128,193800,112070372405,3135,3135,3135,3135,0
|
|
20241128,193700,112070372405,3135,3135,3135,3135,0
|
|
20241128,193600,112070372405,3135,3135,3135,3135,0
|
|
20241128,193500,112070372405,3135,3135,3135,3135,0
|
|
20241128,193400,112070372405,3135,3135,3135,3135,0
|
|
20241128,193300,112070372405,3135,3135,3135,3135,0
|
|
20241128,193200,112070372405,3135,3135,3135,3135,0
|
|
20241128,193100,112070372405,3135,3135,3135,3135,0
|
|
20241128,193000,112070372405,3135,3135,3135,3135,0
|
|
20241128,192900,112070372405,3135,3135,3135,3135,140095
|
|
20241128,192800,112070372405,3135,3135,3135,3135,0
|
|
20241128,192700,112070372405,3135,3135,3135,3135,0
|
|
20241128,192600,112070372405,3135,3135,3135,3135,0
|
|
20241128,192500,112070372405,3135,3135,3135,3135,0
|
|
20241128,192400,112070372405,3135,3135,3135,3135,0
|
|
20241128,192300,112070372405,3135,3135,3135,3135,0
|
|
20241128,192200,112070372405,3135,3135,3135,3135,0
|
|
20241128,192100,112070372405,3135,3135,3135,3135,0
|
|
20241128,192000,112070372405,3135,3135,3135,3135,0
|
|
20241128,191900,112070372405,3135,3135,3135,3135,0
|
|
20241128,191800,112070372405,3135,3135,3135,3135,0
|
|
20241128,191700,112070372405,3135,3135,3135,3135,0
|
|
20241128,191600,112070372405,3135,3135,3135,3135,0
|
|
20241128,191500,112070372405,3135,3135,3135,3135,0
|
|
20241128,191400,112070372405,3135,3135,3135,3135,0
|
|
20241128,191300,112070372405,3135,3135,3135,3135,0
|
|
20241128,191200,112070372405,3135,3135,3135,3135,0
|
|
20241128,191100,112070372405,3135,3135,3135,3135,0
|
|
20241128,191000,112070372405,3135,3135,3135,3135,0
|
|
20241128,190900,112070372405,3135,3135,3135,3135,0
|
|
20241128,190800,112070372405,3135,3135,3135,3135,0
|
|
20241128,190700,112070372405,3135,3135,3135,3135,0
|
|
20241128,190600,112070372405,3135,3135,3135,3135,0
|
|
20241128,190500,112070372405,3135,3135,3135,3135,0
|
|
20241128,190400,112070372405,3135,3135,3135,3135,0
|
|
20241128,190300,112070372405,3135,3135,3135,3135,0
|
|
20241128,190200,112070372405,3135,3135,3135,3135,0
|
|
20241128,190100,112070372405,3135,3135,3135,3135,0
|
|
20241128,190000,112070372405,3135,3135,3135,3135,0
|
|
20241128,185900,112070372405,3135,3135,3135,3135,140095
|
|
20241128,185800,112070372405,3135,3135,3135,3135,0
|
|
20241128,185700,112070372405,3135,3135,3135,3135,0
|
|
20241128,185600,112070372405,3135,3135,3135,3135,0
|
|
20241128,185500,112070372405,3135,3135,3135,3135,0
|
|
20241128,185400,112070372405,3135,3135,3135,3135,0
|
|
20241128,185300,112070372405,3135,3135,3135,3135,0
|
|
20241128,185200,112070372405,3135,3135,3135,3135,0
|
|
20241128,185100,112070372405,3135,3135,3135,3135,0
|
|
20241128,185000,112070372405,3135,3135,3135,3135,0
|
|
20241128,184900,112070372405,3135,3135,3135,3135,0
|
|
20241128,184800,112070372405,3135,3135,3135,3135,0
|
|
20241128,184700,112070372405,3135,3135,3135,3135,0
|
|
20241128,184600,112070372405,3135,3135,3135,3135,0
|
|
20241128,184500,112070372405,3135,3135,3135,3135,0
|
|
20241128,184400,112070372405,3135,3135,3135,3135,0
|
|
20241128,184300,112070372405,3135,3135,3135,3135,0
|
|
20241128,184200,112070372405,3135,3135,3135,3135,0
|
|
20241128,184100,112070372405,3135,3135,3135,3135,0
|
|
20241128,184000,112070372405,3135,3135,3135,3135,0
|
|
20241128,183900,112070372405,3135,3135,3135,3135,0
|
|
20241128,183800,112070372405,3135,3135,3135,3135,0
|
|
20241128,183700,112070372405,3135,3135,3135,3135,0
|
|
20241128,183600,112070372405,3135,3135,3135,3135,0
|
|
20241128,183500,112070372405,3135,3135,3135,3135,0
|
|
20241128,183400,112070372405,3135,3135,3135,3135,0
|
|
20241128,183300,112070372405,3135,3135,3135,3135,0
|
|
20241128,183200,112070372405,3135,3135,3135,3135,0
|
|
20241128,183100,112070372405,3135,3135,3135,3135,0
|
|
20241128,183000,112070372405,3135,3135,3135,3135,0
|
|
20241128,182900,112070372405,3135,3135,3135,3135,140095
|
|
20241128,182800,112070372405,3135,3135,3135,3135,0
|
|
20241128,182700,112070372405,3135,3135,3135,3135,0
|
|
20241128,182600,112070372405,3135,3135,3135,3135,0
|
|
20241128,182500,112070372405,3135,3135,3135,3135,0
|
|
20241128,182400,112070372405,3135,3135,3135,3135,0
|
|
20241128,182300,112070372405,3135,3135,3135,3135,0
|
|
20241128,182200,112070372405,3135,3135,3135,3135,0
|
|
20241128,182100,112070372405,3135,3135,3135,3135,0
|
|
20241128,182000,112070372405,3135,3135,3135,3135,0
|
|
20241128,181900,112070372405,3135,3135,3135,3135,0
|
|
20241128,181800,112070372405,3135,3135,3135,3135,0
|
|
20241128,181700,112070372405,3135,3135,3135,3135,0
|
|
20241128,181600,112070372405,3135,3135,3135,3135,0
|
|
20241128,181500,112070372405,3135,3135,3135,3135,0
|
|
20241128,181400,112070372405,3135,3135,3135,3135,0
|
|
20241128,181300,112070372405,3135,3135,3135,3135,0
|
|
20241128,181200,112070372405,3135,3135,3135,3135,0
|
|
20241128,181100,112070372405,3135,3135,3135,3135,0
|
|
20241128,181000,112070372405,3135,3135,3135,3135,0
|
|
20241128,180900,112070372405,3135,3135,3135,3135,0
|
|
20241128,180800,112070372405,3135,3135,3135,3135,0
|
|
20241128,180700,112070372405,3135,3135,3135,3135,0
|
|
20241128,180600,112070372405,3135,3135,3135,3135,0
|
|
20241128,180500,112070372405,3135,3135,3135,3135,0
|
|
20241128,180400,112070372405,3135,3135,3135,3135,0
|
|
20241128,180300,112070372405,3135,3135,3135,3135,0
|
|
20241128,180200,112070372405,3135,3135,3135,3135,0
|
|
20241128,180100,112070372405,3135,3135,3135,3135,0
|
|
20241128,180000,112070372405,3135,3135,3135,3135,0
|
|
20241128,175900,112070372405,3135,3135,3135,3135,140095
|
|
20241128,175800,112070372405,3135,3135,3135,3135,0
|
|
20241128,175700,112070372405,3135,3135,3135,3135,0
|
|
20241128,175600,112070372405,3135,3135,3135,3135,0
|
|
20241128,175500,112070372405,3135,3135,3135,3135,0
|
|
20241128,175400,112070372405,3135,3135,3135,3135,0
|
|
20241128,175300,112070372405,3135,3135,3135,3135,0
|
|
20241128,175200,112070372405,3135,3135,3135,3135,0
|
|
20241128,175100,112070372405,3135,3135,3135,3135,0
|
|
20241128,175000,112070372405,3135,3135,3135,3135,0
|
|
20241128,174900,112070372405,3135,3135,3135,3135,0
|
|
20241128,174800,112070372405,3135,3135,3135,3135,0
|
|
20241128,174700,112070372405,3135,3135,3135,3135,0
|
|
20241128,174600,112070372405,3135,3135,3135,3135,0
|
|
20241128,174500,112070372405,3135,3135,3135,3135,0
|
|
20241128,174400,112070372405,3135,3135,3135,3135,0
|
|
20241128,174300,112070372405,3135,3135,3135,3135,0
|
|
20241128,174200,112070372405,3135,3135,3135,3135,0
|
|
20241128,174100,112070372405,3135,3135,3135,3135,0
|
|
20241128,174000,112070372405,3135,3135,3135,3135,0
|
|
20241128,173900,112070372405,3135,3135,3135,3135,0
|
|
20241128,173800,112070372405,3135,3135,3135,3135,0
|
|
20241128,173700,112070372405,3135,3135,3135,3135,0
|
|
20241128,173600,112070372405,3135,3135,3135,3135,0
|
|
20241128,173500,112070372405,3135,3135,3135,3135,0
|
|
20241128,173400,112070372405,3135,3135,3135,3135,0
|
|
20241128,173300,112070372405,3135,3135,3135,3135,0
|
|
20241128,173200,112070372405,3135,3135,3135,3135,0
|
|
20241128,173100,112070372405,3135,3135,3135,3135,0
|
|
20241128,173000,112070372405,3135,3135,3135,3135,0
|
|
20241128,172900,112070372405,3135,3135,3135,3135,140095
|
|
20241128,172800,112070372405,3135,3135,3135,3135,0
|
|
20241128,172700,112070372405,3135,3135,3135,3135,0
|
|
20241128,172600,112070372405,3135,3135,3135,3135,0
|
|
20241128,172500,112070372405,3135,3135,3135,3135,0
|
|
20241128,172400,112070372405,3135,3135,3135,3135,0
|
|
20241128,172300,112070372405,3135,3135,3135,3135,0
|
|
20241128,172200,112070372405,3135,3135,3135,3135,0
|
|
20241128,172100,112070372405,3135,3135,3135,3135,0
|
|
20241128,172000,112070372405,3135,3135,3135,3135,0
|
|
20241128,171900,112070372405,3135,3135,3135,3135,0
|
|
20241128,171800,112070372405,3135,3135,3135,3135,0
|
|
20241128,171700,112070372405,3135,3135,3135,3135,0
|
|
20241128,171600,112070372405,3135,3135,3135,3135,0
|
|
20241128,171500,112070372405,3135,3135,3135,3135,0
|
|
20241128,171400,112070372405,3135,3135,3135,3135,0
|
|
20241128,171300,112070372405,3135,3135,3135,3135,0
|
|
20241128,171200,112070372405,3135,3135,3135,3135,0
|
|
20241128,171100,112070372405,3135,3135,3135,3135,0
|
|
20241128,171000,112070372405,3135,3135,3135,3135,0
|
|
20241128,170900,112070372405,3135,3135,3135,3135,0
|
|
20241128,170800,112070372405,3135,3135,3135,3135,0
|
|
20241128,170700,112070372405,3135,3135,3135,3135,0
|
|
20241128,170600,112070372405,3135,3135,3135,3135,0
|
|
20241128,170500,112070372405,3135,3135,3135,3135,0
|
|
20241128,170400,112070372405,3135,3135,3135,3135,0
|
|
20241128,170300,112070372405,3135,3135,3135,3135,0
|
|
20241128,170200,112070372405,3135,3135,3135,3135,0
|
|
20241128,170100,112070372405,3135,3135,3135,3135,0
|
|
20241128,170000,112070372405,3135,3135,3135,3135,0
|
|
20241128,165900,112070372405,3135,3135,3135,3135,140095
|
|
20241128,165800,112070372405,3135,3135,3135,3135,0
|
|
20241128,165700,112070372405,3135,3135,3135,3135,0
|
|
20241128,165600,112070372405,3135,3135,3135,3135,0
|
|
20241128,165500,112070372405,3135,3135,3135,3135,0
|
|
20241128,165400,112070372405,3135,3135,3135,3135,0
|
|
20241128,165300,112070372405,3135,3135,3135,3135,0
|
|
20241128,165200,112070372405,3135,3135,3135,3135,0
|
|
20241128,165100,112070372405,3135,3135,3135,3135,0
|
|
20241128,165000,112070372405,3135,3135,3135,3135,0
|
|
20241128,164900,112070372405,3135,3135,3135,3135,0
|
|
20241128,164800,112070372405,3135,3135,3135,3135,0
|
|
20241128,164700,112070372405,3135,3135,3135,3135,0
|
|
20241128,164600,112070372405,3135,3135,3135,3135,0
|
|
20241128,164500,112070372405,3135,3135,3135,3135,0
|
|
20241128,164400,112070372405,3135,3135,3135,3135,0
|
|
20241128,164300,112070372405,3135,3135,3135,3135,0
|
|
20241128,164200,112070372405,3135,3135,3135,3135,0
|
|
20241128,164100,112070372405,3135,3135,3135,3135,0
|
|
20241128,164000,112070372405,3135,3135,3135,3135,0
|
|
20241128,163900,112070372405,3135,3135,3135,3135,0
|
|
20241128,163800,112070372405,3135,3135,3135,3135,0
|
|
20241128,163700,112070372405,3135,3135,3135,3135,0
|
|
20241128,163600,112070372405,3135,3135,3135,3135,0
|
|
20241128,163500,112070372405,3135,3135,3135,3135,0
|
|
20241128,163400,112070372405,3135,3135,3135,3135,0
|
|
20241128,163300,112070372405,3135,3135,3135,3135,0
|
|
20241128,163200,112070372405,3135,3135,3135,3135,0
|
|
20241128,163100,112070372405,3135,3135,3135,3135,0
|
|
20241128,163000,112070372405,3135,3135,3135,3135,0
|
|
20241128,162900,112070372405,3135,3135,3135,3135,140095
|
|
20241128,162800,112070372405,3135,3135,3135,3135,0
|
|
20241128,162700,112070372405,3135,3135,3135,3135,0
|
|
20241128,162600,112070372405,3135,3135,3135,3135,0
|
|
20241128,162500,112070372405,3135,3135,3135,3135,0
|
|
20241128,162400,112070372405,3135,3135,3135,3135,0
|
|
20241128,162300,112070372405,3135,3135,3135,3135,0
|
|
20241128,162200,112070372405,3135,3135,3135,3135,0
|
|
20241128,162100,112070372405,3135,3135,3135,3135,0
|
|
20241128,162000,112070372405,3135,3135,3135,3135,0
|
|
20241128,161900,112070372405,3135,3135,3135,3135,0
|
|
20241128,161800,112070372405,3135,3135,3135,3135,0
|
|
20241128,161700,112070372405,3135,3135,3135,3135,0
|
|
20241128,161600,112070372405,3135,3135,3135,3135,0
|
|
20241128,161500,112070372405,3135,3135,3135,3135,0
|
|
20241128,161400,112070372405,3135,3135,3135,3135,0
|
|
20241128,161300,112070372405,3135,3135,3135,3135,0
|
|
20241128,161200,112070372405,3135,3135,3135,3135,0
|
|
20241128,161100,112070372405,3135,3135,3135,3135,0
|
|
20241128,161000,112070372405,3135,3135,3135,3135,0
|
|
20241128,160900,112070372405,3135,3135,3135,3135,0
|
|
20241128,160800,112070372405,3135,3135,3135,3135,0
|
|
20241128,160700,112070372405,3135,3135,3135,3135,0
|
|
20241128,160600,112070372405,3135,3135,3135,3135,0
|
|
20241128,160500,112070372405,3135,3135,3135,3135,0
|
|
20241128,160400,112070372405,3135,3135,3135,3135,0
|
|
20241128,160300,112070372405,3135,3135,3135,3135,0
|
|
20241128,160200,112070372405,3135,3135,3135,3135,0
|
|
20241128,160100,112070372405,3135,3135,3135,3135,0
|
|
20241128,160000,112070372405,3135,3135,3135,3135,0
|
|
20241128,155900,112070372405,3135,3135,3135,3135,140095
|
|
20241128,155800,112070372405,3135,3135,3135,3135,0
|
|
20241128,155700,112070372405,3135,3135,3135,3135,0
|
|
20241128,155600,112070372405,3135,3135,3135,3135,0
|
|
20241128,155500,112070372405,3135,3135,3135,3135,0
|
|
20241128,155400,112070372405,3135,3135,3135,3135,0
|
|
20241128,155300,112070372405,3135,3135,3135,3135,0
|
|
20241128,155200,112070372405,3135,3135,3135,3135,0
|
|
20241128,155100,112070372405,3135,3135,3135,3135,0
|
|
20241128,155000,112070372405,3135,3135,3135,3135,0
|
|
20241128,154900,112070372405,3135,3135,3135,3135,0
|
|
20241128,154800,112070372405,3135,3135,3135,3135,0
|
|
20241128,154700,112070372405,3135,3135,3135,3135,0
|
|
20241128,154600,112070372405,3135,3135,3135,3135,0
|
|
20241128,154500,112070372405,3135,3135,3135,3135,0
|
|
20241128,154400,112070372405,3135,3135,3135,3135,0
|
|
20241128,154300,112070372405,3135,3135,3135,3135,0
|
|
20241128,154200,112070372405,3135,3135,3135,3135,0
|
|
20241128,154100,112070372405,3135,3135,3135,3135,0
|
|
20241128,154000,112070372405,3135,3135,3135,3135,0
|
|
20241128,153900,112070372405,3135,3135,3135,3135,0
|
|
20241128,153800,112070372405,3135,3135,3135,3135,0
|
|
20241128,153700,112070372405,3135,3135,3135,3135,0
|
|
20241128,153600,112070372405,3135,3135,3135,3135,0
|
|
20241128,153500,112070372405,3135,3135,3135,3135,0
|
|
20241128,153400,112070372405,3135,3135,3135,3135,0
|
|
20241128,153300,112070372405,3135,3135,3135,3135,0
|
|
20241128,153200,112070372405,3135,3135,3135,3135,0
|
|
20241128,153100,112070372405,3135,3135,3135,3135,0
|
|
20241128,153000,112070372405,3135,3135,3135,3135,140095
|
|
20241128,152900,111631174580,3145,3145,3145,3145,0
|
|
20241128,152800,111631174580,3145,3145,3145,3145,0
|
|
20241128,152700,111631174580,3145,3145,3145,3145,0
|
|
20241128,152600,111631174580,3145,3145,3145,3145,0
|
|
20241128,152500,111631174580,3145,3145,3145,3145,0
|
|
20241128,152400,111631174580,3145,3145,3145,3145,0
|
|
20241128,152300,111631174580,3145,3145,3145,3145,0
|
|
20241128,152200,111631174580,3145,3145,3145,3145,0
|
|
20241128,152100,111631174580,3145,3145,3145,3145,0
|
|
20241128,152000,111631174580,3145,3145,3145,3145,0
|
|
20241128,151900,111631174580,3145,3155,3160,3145,43608
|
|
20241128,151800,111493718400,3150,3140,3170,3140,33264
|
|
20241128,151700,111388713020,3145,3170,3170,3140,62059
|
|
20241128,151600,111193130245,3170,3150,3175,3150,23841
|
|
20241128,151500,111117748505,3155,3165,3165,3150,47934
|
|
20241128,151400,110966403330,3160,3195,3200,3155,103224
|
|
20241128,151300,110637617725,3195,3180,3200,3175,37101
|
|
20241128,151200,110519208365,3180,3175,3180,3170,23132
|
|
20241128,151100,110445720280,3170,3165,3175,3165,12641
|
|
20241128,151000,110405614870,3165,3170,3180,3165,15158
|
|
20241128,150900,110357558020,3170,3185,3185,3155,27594
|
|
20241128,150800,110270113280,3185,3160,3200,3150,42998
|
|
20241128,150700,110133527260,3160,3175,3195,3155,45692
|
|
20241128,150600,109988652900,3180,3170,3220,3170,138636
|
|
20241128,150500,109545446940,3170,3155,3180,3150,39699
|
|
20241128,150400,109419766235,3145,3135,3165,3125,26652
|
|
20241128,150300,109335920715,3135,3150,3165,3125,32163
|
|
20241128,150200,109234664565,3150,3130,3165,3120,51944
|
|
20241128,150100,109071514535,3130,3105,3135,3090,25942
|
|
20241128,150000,108990643040,3085,3130,3140,3085,53376
|
|
20241128,145900,108824639595,3130,3140,3145,3110,43491
|
|
20241128,145800,108688527685,3140,3195,3195,3130,127612
|
|
20241128,145700,108284528495,3175,3140,3240,3125,226992
|
|
20241128,145600,107561279390,3135,3090,3135,3085,71520
|
|
20241128,145500,107338797780,3090,3080,3095,3065,45061
|
|
20241128,145400,107199990805,3080,3070,3100,3060,36374
|
|
20241128,145300,107087955445,3065,3065,3070,3060,8389
|
|
20241128,145200,107062227085,3065,3055,3075,3055,11512
|
|
20241128,145100,107026951600,3050,3060,3060,3050,16724
|
|
20241128,145000,106975854145,3060,3055,3065,3050,13255
|
|
20241128,144900,106935344530,3055,3050,3080,3050,17391
|
|
20241128,144800,106882185025,3050,3050,3060,3050,8303
|
|
20241128,144700,106856846955,3050,3060,3065,3050,32682
|
|
20241128,144600,106757009350,3065,3095,3100,3050,64461
|
|
20241128,144500,106558200855,3095,3055,3150,3050,121941
|
|
20241128,144400,106179193210,3050,3020,3055,3020,33387
|
|
20241128,144300,106077729360,3025,3020,3025,3015,8446
|
|
20241128,144200,106052228430,3020,3020,3025,3015,8975
|
|
20241128,144100,106025103030,3020,3020,3025,3015,10705
|
|
20241128,144000,105992783890,3025,3020,3030,3010,19945
|
|
20241128,143900,105932586835,3020,3000,3020,3000,22822
|
|
20241128,143800,105863900995,3000,3010,3015,2995,20105
|
|
20241128,143700,105803566930,3010,2995,3020,2995,23903
|
|
20241128,143600,105731808815,2995,3015,3030,2995,54641
|
|
20241128,143500,105567438635,3015,3030,3035,3015,26617
|
|
20241128,143400,105486973695,3030,3000,3030,2995,51789
|
|
20241128,143300,105330901015,3005,3020,3025,2990,189803
|
|
20241128,143200,104761135900,3025,3030,3040,3020,38328
|
|
20241128,143100,104645046755,3025,3030,3045,3020,58652
|
|
20241128,143000,104467234245,3030,3050,3055,3030,45918
|
|
20241128,142900,104327569145,3050,3050,3065,3045,53318
|
|
20241128,142800,104164826950,3050,3055,3060,3050,48806
|
|
20241128,142700,104015826760,3055,3065,3075,3050,29081
|
|
20241128,142600,103926909090,3065,3075,3080,3055,34681
|
|
20241128,142500,103820487715,3075,3090,3090,3070,14622
|
|
20241128,142400,103775444200,3090,3110,3110,3085,35386
|
|
20241128,142300,103665820530,3110,3090,3110,3080,16374
|
|
20241128,142200,103615081370,3090,3075,3095,3060,60825
|
|
20241128,142100,103428360265,3075,3085,3090,3050,73165
|
|
20241128,142000,103203775945,3090,3105,3110,3080,60839
|
|
20241128,141900,103015747720,3105,3110,3115,3100,44627
|
|
20241128,141800,102877204695,3110,3125,3125,3110,10884
|
|
20241128,141700,102843289210,3125,3120,3130,3115,22410
|
|
20241128,141600,102773377210,3120,3110,3130,3110,13898
|
|
20241128,141500,102729930670,3120,3130,3130,3100,64131
|
|
20241128,141400,102530137335,3125,3150,3150,3125,32663
|
|
20241128,141300,102427809815,3150,3155,3155,3145,5712
|
|
20241128,141200,102409829320,3155,3155,3160,3150,6143
|
|
20241128,141100,102390443180,3155,3145,3155,3135,21510
|
|
20241128,141000,102322815050,3145,3155,3155,3140,19573
|
|
20241128,140900,102261197060,3155,3150,3160,3150,4874
|
|
20241128,140800,102245825250,3150,3165,3165,3150,15034
|
|
20241128,140700,102198378530,3160,3140,3165,3135,27884
|
|
20241128,140600,102110584005,3145,3150,3150,3140,14001
|
|
20241128,140500,102066565480,3140,3140,3150,3130,66873
|
|
20241128,140400,101856775535,3145,3155,3165,3135,41895
|
|
20241128,140300,101724837760,3165,3160,3165,3155,12685
|
|
20241128,140200,101684752905,3155,3170,3175,3150,33315
|
|
20241128,140100,101579443165,3170,3150,3170,3145,6008
|
|
20241128,140000,101560478535,3150,3155,3160,3145,25326
|
|
20241128,135900,101480633390,3160,3170,3175,3150,7094
|
|
20241128,135800,101458219230,3155,3150,3175,3150,33215
|
|
20241128,135700,101353404765,3150,3175,3175,3150,33753
|
|
20241128,135600,101246750885,3175,3165,3180,3160,19770
|
|
20241128,135500,101184116630,3170,3180,3190,3165,17852
|
|
20241128,135400,101127459130,3180,3200,3210,3180,51763
|
|
20241128,135300,100961988245,3200,3220,3220,3190,65320
|
|
20241128,135200,100752453880,3220,3190,3225,3185,64920
|
|
20241128,135100,100544451335,3200,3170,3205,3170,74243
|
|
20241128,135000,100307248095,3170,3175,3180,3165,46003
|
|
20241128,134900,100161433325,3165,3165,3175,3160,21419
|
|
20241128,134800,100093601420,3170,3135,3170,3130,63784
|
|
20241128,134700,99892584060,3135,3155,3165,3130,47311
|
|
20241128,134600,99743670435,3155,3180,3180,3155,39763
|
|
20241128,134500,99618000800,3180,3175,3180,3155,28396
|
|
20241128,134400,99528004135,3160,3155,3180,3145,26723
|
|
20241128,134300,99443691410,3155,3175,3190,3135,39980
|
|
20241128,134200,99317054050,3180,3170,3200,3155,91184
|
|
20241128,134100,99026622090,3170,3145,3180,3125,61766
|
|
20241128,134000,98832337625,3145,3120,3145,3105,52341
|
|
20241128,133900,98669088150,3120,3135,3150,3110,54563
|
|
20241128,133800,98498426490,3135,3120,3145,3115,58768
|
|
20241128,133700,98314807665,3120,3160,3160,3085,117706
|
|
20241128,133600,97948576180,3170,3170,3205,3140,127813
|
|
20241128,133500,97542152000,3170,3100,3175,3100,248000
|
|
20241128,133400,96767374605,3115,3115,3115,3115,0
|
|
20241128,133300,96767374605,3115,3115,3115,3115,0
|
|
20241128,133200,96767374605,3115,3175,3190,3115,115094
|
|
20241128,133100,96405501800,3175,3200,3215,3165,75170
|
|
20241128,133000,96166114310,3200,3195,3220,3190,27397
|
|
20241128,132900,96078301210,3200,3215,3220,3185,87421
|
|
20241128,132800,95798686790,3210,3240,3255,3210,58729
|
|
20241128,132700,95609015845,3240,3250,3270,3235,106915
|
|
20241128,132600,95261327375,3245,3195,3255,3190,100175
|
|
20241128,132500,94938011740,3195,3180,3195,3160,109174
|
|
20241128,132400,94591254960,3180,3220,3225,3160,173032
|
|
20241128,132300,94039265545,3220,3245,3245,3220,50934
|
|
20241128,132200,93874955185,3245,3245,3255,3235,31504
|
|
20241128,132100,93772678350,3245,3255,3255,3220,105234
|
|
20241128,132000,93432243780,3250,3275,3285,3245,67287
|
|
20241128,131900,93212628045,3275,3270,3275,3255,21638
|
|
20241128,131800,93141984395,3255,3270,3275,3245,67214
|
|
20241128,131700,92922958495,3270,3275,3295,3260,65316
|
|
20241128,131600,92708695915,3285,3275,3290,3250,124149
|
|
20241128,131500,92303097105,3275,3340,3345,3265,113244
|
|
20241128,131400,91929641640,3345,3360,3360,3345,16651
|
|
20241128,131300,91873831240,3360,3355,3365,3345,31873
|
|
20241128,131200,91766839495,3355,3340,3365,3335,25369
|
|
20241128,131100,91681827035,3340,3380,3385,3325,96197
|
|
20241128,131000,91359075220,3385,3400,3400,3385,39433
|
|
20241128,130900,91225377460,3400,3400,3405,3395,26084
|
|
20241128,130800,91136718890,3400,3405,3410,3400,13880
|
|
20241128,130700,91089488580,3405,3410,3410,3405,13387
|
|
20241128,130600,91043873200,3410,3410,3415,3405,10557
|
|
20241128,130500,91007880355,3410,3420,3420,3405,15320
|
|
20241128,130400,90955610125,3420,3430,3435,3420,7613
|
|
20241128,130300,90929527215,3435,3425,3435,3425,10602
|
|
20241128,130200,90893157245,3425,3420,3430,3420,4515
|
|
20241128,130100,90877696905,3420,3425,3430,3420,8853
|
|
20241128,130000,90847387755,3430,3410,3430,3410,13338
|
|
20241128,125900,90801751555,3410,3405,3410,3400,11750
|
|
20241128,125800,90761765495,3400,3410,3415,3400,70055
|
|
20241128,125700,90523408975,3410,3420,3430,3410,20855
|
|
20241128,125600,90452130470,3420,3440,3450,3420,39959
|
|
20241128,125500,90315014725,3435,3435,3450,3435,16423
|
|
20241128,125400,90258540365,3440,3450,3460,3430,22289
|
|
20241128,125300,90181670890,3445,3435,3450,3430,10195
|
|
20241128,125200,90146605255,3440,3440,3440,3425,15114
|
|
20241128,125100,90094782040,3435,3435,3445,3425,16234
|
|
20241128,125000,90039049635,3445,3435,3445,3430,11591
|
|
20241128,124900,89999212655,3430,3460,3470,3425,25413
|
|
20241128,124800,89911669660,3470,3485,3485,3450,36739
|
|
20241128,124700,89784297875,3480,3445,3495,3435,56157
|
|
20241128,124600,89589767385,3440,3425,3445,3425,21337
|
|
20241128,124500,89516415475,3430,3430,3435,3425,13629
|
|
20241128,124400,89469676480,3435,3415,3440,3415,12667
|
|
20241128,124300,89426233270,3415,3420,3425,3415,12192
|
|
20241128,124200,89384539390,3420,3430,3430,3420,13164
|
|
20241128,124100,89339480995,3430,3425,3430,3420,9239
|
|
20241128,124000,89307871345,3425,3435,3435,3425,7173
|
|
20241128,123900,89283287835,3430,3435,3440,3430,9816
|
|
20241128,123800,89249597815,3435,3430,3440,3425,12467
|
|
20241128,123700,89206834305,3440,3455,3460,3430,16617
|
|
20241128,123600,89149659650,3460,3430,3470,3425,31011
|
|
20241128,123500,89042515075,3425,3430,3430,3425,9633
|
|
20241128,123400,89009487440,3430,3445,3450,3430,21501
|
|
20241128,123300,88935564105,3445,3440,3450,3435,9299
|
|
20241128,123200,88903555680,3435,3435,3445,3430,10244
|
|
20241128,123100,88868358150,3430,3415,3435,3415,11693
|
|
20241128,123000,88828267575,3415,3460,3460,3405,44761
|
|
20241128,122900,88675080115,3460,3485,3485,3455,32854
|
|
20241128,122800,88560975930,3480,3420,3495,3420,57505
|
|
20241128,122700,88361261625,3420,3425,3430,3420,12365
|
|
20241128,122600,88318928125,3425,3425,3430,3415,14514
|
|
20241128,122500,88269225675,3425,3420,3435,3415,16134
|
|
20241128,122400,88214047410,3420,3415,3425,3415,8752
|
|
20241128,122300,88184126415,3415,3410,3420,3400,34098
|
|
20241128,122200,88067958610,3415,3405,3420,3395,22895
|
|
20241128,122100,87989864325,3400,3430,3435,3390,57767
|
|
20241128,122000,87793030125,3430,3460,3470,3430,42412
|
|
20241128,121900,87646634305,3465,3435,3470,3430,22625
|
|
20241128,121800,87568563750,3440,3420,3445,3415,34014
|
|
20241128,121700,87452096430,3420,3425,3435,3420,9433
|
|
20241128,121600,87419740220,3425,3435,3435,3410,33994
|
|
20241128,121500,87303171215,3430,3445,3460,3430,19301
|
|
20241128,121400,87236848860,3445,3460,3465,3445,15291
|
|
20241128,121300,87184054690,3465,3495,3495,3465,15737
|
|
20241128,121200,87129332035,3495,3475,3495,3475,22316
|
|
20241128,121100,87051549245,3480,3475,3480,3470,11124
|
|
20241128,121000,87012880125,3475,3475,3500,3470,30832
|
|
20241128,120900,86905465985,3475,3445,3480,3440,27428
|
|
20241128,120800,86810437935,3440,3435,3445,3435,23730
|
|
20241128,120700,86728849765,3435,3430,3450,3430,30802
|
|
20241128,120600,86622806630,3435,3400,3435,3400,23087
|
|
20241128,120500,86543842760,3400,3400,3410,3390,58569
|
|
20241128,120400,86344817535,3400,3410,3420,3400,27504
|
|
20241128,120300,86251163230,3410,3415,3420,3405,50786
|
|
20241128,120200,86078012600,3420,3450,3455,3415,54728
|
|
20241128,120100,85890437460,3450,3445,3460,3440,22031
|
|
20241128,120000,85814445880,3445,3465,3465,3445,20754
|
|
20241128,115900,85742699735,3465,3450,3470,3450,21522
|
|
20241128,115800,85668184410,3455,3475,3490,3440,27505
|
|
20241128,115700,85573004275,3475,3495,3500,3475,25761
|
|
20241128,115600,85483122470,3490,3500,3500,3485,19669
|
|
20241128,115500,85414405470,3495,3490,3515,3480,28384
|
|
20241128,115400,85315303470,3490,3515,3530,3490,38407
|
|
20241128,115300,85180543125,3515,3500,3530,3495,33144
|
|
20241128,115200,85064181805,3495,3500,3505,3490,27378
|
|
20241128,115100,84968422840,3505,3525,3530,3495,62358
|
|
20241128,115000,84749569465,3525,3475,3535,3465,88681
|
|
20241128,114900,84439672170,3475,3435,3475,3435,42448
|
|
20241128,114800,84292881395,3435,3435,3445,3435,7879
|
|
20241128,114700,84265789425,3435,3440,3445,3430,19316
|
|
20241128,114600,84199448825,3430,3455,3455,3430,14030
|
|
20241128,114500,84151185415,3455,3440,3455,3430,20671
|
|
20241128,114400,84080104215,3435,3430,3440,3430,29943
|
|
20241128,114300,83977301145,3430,3435,3445,3425,32222
|
|
20241128,114200,83866680645,3440,3450,3455,3435,33874
|
|
20241128,114100,83750080895,3455,3440,3455,3435,27011
|
|
20241128,114000,83657037610,3440,3460,3465,3440,33534
|
|
20241128,113900,83541470585,3460,3460,3465,3445,52424
|
|
20241128,113800,83360434455,3460,3490,3490,3460,32559
|
|
20241128,113700,83247470015,3490,3475,3490,3465,46887
|
|
20241128,113600,83084549425,3470,3480,3495,3470,30097
|
|
20241128,113500,82979770030,3475,3460,3495,3460,35621
|
|
20241128,113400,82855851480,3460,3490,3495,3455,84439
|
|
20241128,113300,82562712875,3495,3555,3560,3465,144824
|
|
20241128,113200,82054734275,3550,3585,3585,3540,39834
|
|
20241128,113100,81913121695,3585,3580,3590,3570,60319
|
|
20241128,113000,81696912335,3585,3540,3590,3540,53923
|
|
20241128,112900,81504767555,3550,3575,3575,3540,52546
|
|
20241128,112800,81318142575,3570,3590,3595,3550,75203
|
|
20241128,112700,81049843260,3595,3595,3605,3590,131455
|
|
20241128,112600,80576649235,3590,3525,3595,3515,87696
|
|
20241128,112500,80265321145,3525,3575,3580,3515,59617
|
|
20241128,112400,80053926900,3575,3560,3590,3555,128469
|
|
20241128,112300,79595101940,3560,3625,3640,3525,240530
|
|
20241128,112200,78733228110,3625,3520,3630,3515,256752
|
|
20241128,112100,77817257820,3520,3500,3520,3490,64179
|
|
20241128,112000,77592471610,3500,3500,3500,3470,69261
|
|
20241128,111900,77350403635,3495,3455,3500,3455,42807
|
|
20241128,111800,77201425835,3455,3495,3495,3455,56369
|
|
20241128,111700,77005531985,3495,3500,3500,3480,125344
|
|
20241128,111600,76567651315,3490,3445,3500,3430,75221
|
|
20241128,111500,76306816210,3440,3405,3445,3400,20965
|
|
20241128,111400,76235197830,3405,3420,3425,3400,30261
|
|
20241128,111300,76132082470,3425,3440,3460,3420,91484
|
|
20241128,111200,75817539070,3440,3400,3500,3395,147167
|
|
20241128,111100,75310661215,3395,3360,3430,3360,87339
|
|
20241128,111000,75013742815,3365,3335,3370,3330,28389
|
|
20241128,110900,74918572600,3335,3340,3355,3330,31091
|
|
20241128,110800,74814681220,3340,3350,3355,3320,103242
|
|
20241128,110700,74470144130,3350,3370,3375,3335,105457
|
|
20241128,110600,74116983275,3370,3380,3390,3370,50217
|
|
20241128,110500,73947463465,3380,3410,3415,3380,57494
|
|
20241128,110400,73752057880,3410,3370,3415,3370,70679
|
|
20241128,110300,73512480265,3370,3400,3400,3355,106977
|
|
20241128,110200,73150913440,3400,3375,3400,3350,118309
|
|
20241128,110100,72752223620,3375,3455,3460,3370,165674
|
|
20241128,110000,72185900735,3455,3470,3470,3455,35852
|
|
20241128,105900,72061888710,3470,3475,3490,3465,32647
|
|
20241128,105800,71948465260,3475,3475,3480,3460,38396
|
|
20241128,105700,71815287120,3475,3500,3505,3460,38058
|
|
20241128,105600,71682902050,3490,3520,3525,3480,40353
|
|
20241128,105500,71541588275,3505,3525,3535,3505,46387
|
|
20241128,105400,71378279300,3525,3515,3545,3510,109856
|
|
20241128,105300,70990628370,3515,3490,3520,3480,55494
|
|
20241128,105200,70796225665,3495,3445,3495,3440,44400
|
|
20241128,105100,70642067285,3440,3480,3490,3440,77258
|
|
20241128,105000,70374459620,3485,3490,3500,3470,27558
|
|
20241128,104900,70278517945,3495,3480,3520,3480,71388
|
|
20241128,104800,70028398655,3480,3475,3490,3460,43469
|
|
20241128,104700,69877287460,3460,3470,3485,3450,68980
|
|
20241128,104600,69637931045,3470,3480,3495,3440,120502
|
|
20241128,104500,69220493685,3475,3515,3515,3475,117600
|
|
20241128,104400,68809376155,3515,3515,3525,3510,60505
|
|
20241128,104300,68596668505,3510,3510,3530,3510,110430
|
|
20241128,104200,68208077755,3510,3470,3520,3465,123321
|
|
20241128,104100,67777519230,3475,3440,3475,3435,112157
|
|
20241128,104000,67389303345,3430,3465,3465,3420,203420
|
|
20241128,103900,66688865530,3460,3550,3550,3435,321667
|
|
20241128,103800,65565977590,3550,3560,3570,3545,48622
|
|
20241128,103700,65393188100,3560,3555,3580,3545,66144
|
|
20241128,103600,65157280960,3550,3580,3580,3545,60923
|
|
20241128,103500,64939970195,3580,3600,3605,3520,171780
|
|
20241128,103400,64328540695,3600,3580,3605,3570,53873
|
|
20241128,103300,64134938860,3580,3560,3600,3560,79526
|
|
20241128,103200,63849878745,3555,3615,3615,3555,163185
|
|
20241128,103100,63264924710,3615,3650,3655,3610,82421
|
|
20241128,103000,62965689475,3655,3620,3670,3605,107162
|
|
20241128,102900,62575141105,3615,3605,3635,3595,139126
|
|
20241128,102800,62071877780,3605,3585,3605,3570,160449
|
|
20241128,102700,61496852870,3590,3625,3645,3570,290238
|
|
20241128,102600,60449952685,3625,3645,3670,3625,175493
|
|
20241128,102500,59809642210,3640,3680,3710,3625,270241
|
|
20241128,102400,58817843720,3680,3725,3750,3680,408606
|
|
20241128,102300,57301683110,3725,3630,3730,3615,316403
|
|
20241128,102200,56138815655,3635,3610,3640,3605,166950
|
|
20241128,102100,55533913015,3615,3660,3660,3610,240994
|
|
20241128,102000,54659021510,3655,3575,3690,3550,435502
|
|
20241128,101900,53079251835,3580,3595,3670,3555,499029
|
|
20241128,101800,51275903745,3595,3425,3610,3425,612269
|
|
20241128,101700,49117911230,3425,3370,3445,3360,162975
|
|
20241128,101600,48564016370,3370,3425,3435,3370,198696
|
|
20241128,101500,47888824005,3435,3445,3450,3390,189161
|
|
20241128,101400,47241856915,3445,3460,3475,3425,379771
|
|
20241128,101300,45930052160,3460,3460,3460,3460,0
|
|
20241128,101200,45930052160,3460,3460,3460,3460,0
|
|
20241128,101100,45930052160,3460,3380,3460,3375,258777
|
|
20241128,101000,45041348010,3375,3375,3390,3360,72202
|
|
20241128,100900,44797835235,3380,3360,3400,3360,91950
|
|
20241128,100800,44486277180,3360,3400,3440,3355,222481
|
|
20241128,100700,43728670435,3400,3405,3420,3380,296363
|
|
20241128,100600,42720140620,3405,3290,3410,3260,182550
|
|
20241128,100500,42109086725,3290,3305,3315,3280,55575
|
|
20241128,100400,41925724460,3305,3270,3320,3270,95548
|
|
20241128,100300,41610712390,3270,3315,3320,3270,107131
|
|
20241128,100200,41258162615,3320,3245,3335,3240,156096
|
|
20241128,100100,40743787960,3250,3340,3410,3210,367514
|
|
20241128,100000,39531535530,3345,3390,3450,3320,509025
|
|
20241128,095900,37805337135,3395,3400,3415,3320,539883
|
|
20241128,095800,35979433815,3400,3250,3420,3245,462080
|
|
20241128,095700,34439758305,3255,3185,3270,3180,153137
|
|
20241128,095600,33944992460,3185,3180,3190,3180,13326
|
|
20241128,095500,33902551925,3180,3210,3210,3170,58162
|
|
20241128,095400,33717206780,3215,3195,3215,3180,41142
|
|
20241128,095300,33585559520,3190,3155,3195,3150,49285
|
|
20241128,095200,33429438325,3155,3180,3185,3150,63804
|
|
20241128,095100,33227580710,3180,3220,3220,3180,58188
|
|
20241128,095000,33041912765,3215,3215,3230,3205,59491
|
|
20241128,094900,32850500050,3215,3185,3215,3170,83817
|
|
20241128,094800,32583312040,3185,3240,3260,3180,201672
|
|
20241128,094700,31935085390,3240,3195,3240,3190,193346
|
|
20241128,094600,31315018325,3190,3170,3195,3150,109378
|
|
20241128,094500,30966890730,3170,3150,3170,3140,49999
|
|
20241128,094400,30809053945,3145,3155,3170,3135,112312
|
|
20241128,094300,30454857755,3150,3130,3155,3115,59533
|
|
20241128,094200,30268073555,3130,3110,3135,3110,38638
|
|
20241128,094100,30147237885,3120,3120,3130,3100,47753
|
|
20241128,094000,29998340735,3120,3070,3120,3070,75680
|
|
20241128,093900,29763572885,3070,3090,3095,3070,33579
|
|
20241128,093800,29660262745,3095,3085,3105,3085,19777
|
|
20241128,093700,29599111580,3085,3100,3120,3065,76454
|
|
20241128,093600,29363028900,3100,3120,3140,3100,93441
|
|
20241128,093500,29071216575,3120,3115,3130,3100,47232
|
|
20241128,093400,28923884355,3115,3120,3125,3095,57539
|
|
20241128,093300,28744924215,3120,3070,3125,3065,54378
|
|
20241128,093200,28576199660,3070,3075,3090,3065,35936
|
|
20241128,093100,28465745485,3075,3090,3090,3050,88328
|
|
20241128,093000,28194875790,3085,3090,3115,3085,123510
|
|
20241128,092900,27811911485,3090,3015,3095,3005,200491
|
|
20241128,092800,27201691605,3020,3040,3045,3015,85847
|
|
20241128,092700,26942172545,3040,3040,3055,3015,103998
|
|
20241128,092600,26626852040,3030,3065,3065,3010,135544
|
|
20241128,092500,26215416780,3060,3125,3125,3040,183200
|
|
20241128,092400,25653389495,3120,3085,3140,3070,135796
|
|
20241128,092300,25229906175,3075,3150,3155,3040,356813
|
|
20241128,092200,24124454570,3150,3275,3280,3115,425300
|
|
20241128,092100,22770296110,3290,3285,3325,3260,332434
|
|
20241128,092000,21674743735,3300,3295,3305,3180,419627
|
|
20241128,091900,20306874215,3285,3185,3340,3155,855949
|
|
20241128,091800,17516930110,3185,3165,3185,3135,262251
|
|
20241128,091700,16689214220,3165,3150,3200,3100,552787
|
|
20241128,091600,14949928720,3145,3145,3145,3145,0
|
|
20241128,091500,14949928720,3145,3080,3145,3060,282399
|
|
20241128,091400,14066147375,3080,3090,3090,3020,163862
|
|
20241128,091300,13565292370,3090,3065,3100,3065,148553
|
|
20241128,091200,13106577935,3065,3080,3110,3060,183387
|
|
20241128,091100,12541396035,3075,3045,3110,3030,224475
|
|
20241128,091000,11848541210,3050,2995,3050,2980,143271
|
|
20241128,090900,11417039175,2995,3000,3005,2970,146514
|
|
20241128,090800,10978711820,3000,3020,3030,2955,250362
|
|
20241128,090700,10230579185,3025,3040,3115,3005,285297
|
|
20241128,090600,9356411355,3040,2990,3050,2990,184458
|
|
20241128,090500,8797781770,2990,3000,3030,2925,337130
|
|
20241128,090400,7795404450,2995,2955,3090,2950,569652
|
|
20241128,090300,6077188690,2955,2860,2970,2850,630648
|
|
20241128,090200,4230002825,2845,2860,2880,2810,1439211
|
|
20241128,090100,0,3155,3155,3155,3155,0
|
|
20241128,090000,0,3155,3155,3155,3155,0
|