732 lines
38 KiB
CSV
732 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,210900,145626660330,8690,8690,8690,8690,342426
|
|
20241119,210800,145626660330,8690,8690,8690,8690,0
|
|
20241119,210700,145626660330,8690,8690,8690,8690,0
|
|
20241119,210600,145626660330,8690,8690,8690,8690,0
|
|
20241119,210500,145626660330,8690,8690,8690,8690,0
|
|
20241119,210400,145626660330,8690,8690,8690,8690,0
|
|
20241119,210300,145626660330,8690,8690,8690,8690,0
|
|
20241119,210200,145626660330,8690,8690,8690,8690,0
|
|
20241119,210100,145626660330,8690,8690,8690,8690,0
|
|
20241119,210000,145626660330,8690,8690,8690,8690,0
|
|
20241119,205900,145626660330,8690,8690,8690,8690,0
|
|
20241119,205800,145626660330,8690,8690,8690,8690,0
|
|
20241119,205700,145626660330,8690,8690,8690,8690,0
|
|
20241119,205600,145626660330,8690,8690,8690,8690,0
|
|
20241119,205500,145626660330,8690,8690,8690,8690,0
|
|
20241119,205400,145626660330,8690,8690,8690,8690,0
|
|
20241119,205300,145626660330,8690,8690,8690,8690,0
|
|
20241119,205200,145626660330,8690,8690,8690,8690,0
|
|
20241119,205100,145626660330,8690,8690,8690,8690,0
|
|
20241119,205000,145626660330,8690,8690,8690,8690,0
|
|
20241119,204900,145626660330,8690,8690,8690,8690,0
|
|
20241119,204800,145626660330,8690,8690,8690,8690,0
|
|
20241119,204700,145626660330,8690,8690,8690,8690,0
|
|
20241119,204600,145626660330,8690,8690,8690,8690,0
|
|
20241119,204500,145626660330,8690,8690,8690,8690,0
|
|
20241119,204400,145626660330,8690,8690,8690,8690,0
|
|
20241119,204300,145626660330,8690,8690,8690,8690,0
|
|
20241119,204200,145626660330,8690,8690,8690,8690,0
|
|
20241119,204100,145626660330,8690,8690,8690,8690,0
|
|
20241119,204000,145626660330,8690,8690,8690,8690,0
|
|
20241119,203900,145626660330,8690,8690,8690,8690,342426
|
|
20241119,203800,145626660330,8690,8690,8690,8690,0
|
|
20241119,203700,145626660330,8690,8690,8690,8690,0
|
|
20241119,203600,145626660330,8690,8690,8690,8690,0
|
|
20241119,203500,145626660330,8690,8690,8690,8690,0
|
|
20241119,203400,145626660330,8690,8690,8690,8690,0
|
|
20241119,203300,145626660330,8690,8690,8690,8690,0
|
|
20241119,203200,145626660330,8690,8690,8690,8690,0
|
|
20241119,203100,145626660330,8690,8690,8690,8690,0
|
|
20241119,203000,145626660330,8690,8690,8690,8690,0
|
|
20241119,202900,145626660330,8690,8690,8690,8690,0
|
|
20241119,202800,145626660330,8690,8690,8690,8690,0
|
|
20241119,202700,145626660330,8690,8690,8690,8690,0
|
|
20241119,202600,145626660330,8690,8690,8690,8690,0
|
|
20241119,202500,145626660330,8690,8690,8690,8690,0
|
|
20241119,202400,145626660330,8690,8690,8690,8690,0
|
|
20241119,202300,145626660330,8690,8690,8690,8690,0
|
|
20241119,202200,145626660330,8690,8690,8690,8690,0
|
|
20241119,202100,145626660330,8690,8690,8690,8690,0
|
|
20241119,202000,145626660330,8690,8690,8690,8690,0
|
|
20241119,201900,145626660330,8690,8690,8690,8690,0
|
|
20241119,201800,145626660330,8690,8690,8690,8690,0
|
|
20241119,201700,145626660330,8690,8690,8690,8690,0
|
|
20241119,201600,145626660330,8690,8690,8690,8690,0
|
|
20241119,201500,145626660330,8690,8690,8690,8690,0
|
|
20241119,201400,145626660330,8690,8690,8690,8690,0
|
|
20241119,201300,145626660330,8690,8690,8690,8690,0
|
|
20241119,201200,145626660330,8690,8690,8690,8690,0
|
|
20241119,201100,145626660330,8690,8690,8690,8690,0
|
|
20241119,201000,145626660330,8690,8690,8690,8690,0
|
|
20241119,200900,145626660330,8690,8690,8690,8690,342426
|
|
20241119,200800,145626660330,8690,8690,8690,8690,0
|
|
20241119,200700,145626660330,8690,8690,8690,8690,0
|
|
20241119,200600,145626660330,8690,8690,8690,8690,0
|
|
20241119,200500,145626660330,8690,8690,8690,8690,0
|
|
20241119,200400,145626660330,8690,8690,8690,8690,0
|
|
20241119,200300,145626660330,8690,8690,8690,8690,0
|
|
20241119,200200,145626660330,8690,8690,8690,8690,0
|
|
20241119,200100,145626660330,8690,8690,8690,8690,0
|
|
20241119,200000,145626660330,8690,8690,8690,8690,0
|
|
20241119,195900,145626660330,8690,8690,8690,8690,0
|
|
20241119,195800,145626660330,8690,8690,8690,8690,0
|
|
20241119,195700,145626660330,8690,8690,8690,8690,0
|
|
20241119,195600,145626660330,8690,8690,8690,8690,0
|
|
20241119,195500,145626660330,8690,8690,8690,8690,0
|
|
20241119,195400,145626660330,8690,8690,8690,8690,0
|
|
20241119,195300,145626660330,8690,8690,8690,8690,0
|
|
20241119,195200,145626660330,8690,8690,8690,8690,0
|
|
20241119,195100,145626660330,8690,8690,8690,8690,0
|
|
20241119,195000,145626660330,8690,8690,8690,8690,0
|
|
20241119,194900,145626660330,8690,8690,8690,8690,0
|
|
20241119,194800,145626660330,8690,8690,8690,8690,0
|
|
20241119,194700,145626660330,8690,8690,8690,8690,0
|
|
20241119,194600,145626660330,8690,8690,8690,8690,0
|
|
20241119,194500,145626660330,8690,8690,8690,8690,0
|
|
20241119,194400,145626660330,8690,8690,8690,8690,0
|
|
20241119,194300,145626660330,8690,8690,8690,8690,0
|
|
20241119,194200,145626660330,8690,8690,8690,8690,0
|
|
20241119,194100,145626660330,8690,8690,8690,8690,0
|
|
20241119,194000,145626660330,8690,8690,8690,8690,0
|
|
20241119,193900,145626660330,8690,8690,8690,8690,342426
|
|
20241119,193800,145626660330,8690,8690,8690,8690,0
|
|
20241119,193700,145626660330,8690,8690,8690,8690,0
|
|
20241119,193600,145626660330,8690,8690,8690,8690,0
|
|
20241119,193500,145626660330,8690,8690,8690,8690,0
|
|
20241119,193400,145626660330,8690,8690,8690,8690,0
|
|
20241119,193300,145626660330,8690,8690,8690,8690,0
|
|
20241119,193200,145626660330,8690,8690,8690,8690,0
|
|
20241119,193100,145626660330,8690,8690,8690,8690,0
|
|
20241119,193000,145626660330,8690,8690,8690,8690,0
|
|
20241119,192900,145626660330,8690,8690,8690,8690,0
|
|
20241119,192800,145626660330,8690,8690,8690,8690,0
|
|
20241119,192700,145626660330,8690,8690,8690,8690,0
|
|
20241119,192600,145626660330,8690,8690,8690,8690,0
|
|
20241119,192500,145626660330,8690,8690,8690,8690,0
|
|
20241119,192400,145626660330,8690,8690,8690,8690,0
|
|
20241119,192300,145626660330,8690,8690,8690,8690,0
|
|
20241119,192200,145626660330,8690,8690,8690,8690,0
|
|
20241119,192100,145626660330,8690,8690,8690,8690,0
|
|
20241119,192000,145626660330,8690,8690,8690,8690,0
|
|
20241119,191900,145626660330,8690,8690,8690,8690,0
|
|
20241119,191800,145626660330,8690,8690,8690,8690,0
|
|
20241119,191700,145626660330,8690,8690,8690,8690,0
|
|
20241119,191600,145626660330,8690,8690,8690,8690,0
|
|
20241119,191500,145626660330,8690,8690,8690,8690,0
|
|
20241119,191400,145626660330,8690,8690,8690,8690,0
|
|
20241119,191300,145626660330,8690,8690,8690,8690,0
|
|
20241119,191200,145626660330,8690,8690,8690,8690,0
|
|
20241119,191100,145626660330,8690,8690,8690,8690,0
|
|
20241119,191000,145626660330,8690,8690,8690,8690,0
|
|
20241119,190900,145626660330,8690,8690,8690,8690,342426
|
|
20241119,190800,145626660330,8690,8690,8690,8690,0
|
|
20241119,190700,145626660330,8690,8690,8690,8690,0
|
|
20241119,190600,145626660330,8690,8690,8690,8690,0
|
|
20241119,190500,145626660330,8690,8690,8690,8690,0
|
|
20241119,190400,145626660330,8690,8690,8690,8690,0
|
|
20241119,190300,145626660330,8690,8690,8690,8690,0
|
|
20241119,190200,145626660330,8690,8690,8690,8690,0
|
|
20241119,190100,145626660330,8690,8690,8690,8690,0
|
|
20241119,190000,145626660330,8690,8690,8690,8690,0
|
|
20241119,185900,145626660330,8690,8690,8690,8690,0
|
|
20241119,185800,145626660330,8690,8690,8690,8690,0
|
|
20241119,185700,145626660330,8690,8690,8690,8690,0
|
|
20241119,185600,145626660330,8690,8690,8690,8690,0
|
|
20241119,185500,145626660330,8690,8690,8690,8690,0
|
|
20241119,185400,145626660330,8690,8690,8690,8690,0
|
|
20241119,185300,145626660330,8690,8690,8690,8690,0
|
|
20241119,185200,145626660330,8690,8690,8690,8690,0
|
|
20241119,185100,145626660330,8690,8690,8690,8690,0
|
|
20241119,185000,145626660330,8690,8690,8690,8690,0
|
|
20241119,184900,145626660330,8690,8690,8690,8690,0
|
|
20241119,184800,145626660330,8690,8690,8690,8690,0
|
|
20241119,184700,145626660330,8690,8690,8690,8690,0
|
|
20241119,184600,145626660330,8690,8690,8690,8690,0
|
|
20241119,184500,145626660330,8690,8690,8690,8690,0
|
|
20241119,184400,145626660330,8690,8690,8690,8690,0
|
|
20241119,184300,145626660330,8690,8690,8690,8690,0
|
|
20241119,184200,145626660330,8690,8690,8690,8690,0
|
|
20241119,184100,145626660330,8690,8690,8690,8690,0
|
|
20241119,184000,145626660330,8690,8690,8690,8690,0
|
|
20241119,183900,145626660330,8690,8690,8690,8690,342426
|
|
20241119,183800,145626660330,8690,8690,8690,8690,0
|
|
20241119,183700,145626660330,8690,8690,8690,8690,0
|
|
20241119,183600,145626660330,8690,8690,8690,8690,0
|
|
20241119,183500,145626660330,8690,8690,8690,8690,0
|
|
20241119,183400,145626660330,8690,8690,8690,8690,0
|
|
20241119,183300,145626660330,8690,8690,8690,8690,0
|
|
20241119,183200,145626660330,8690,8690,8690,8690,0
|
|
20241119,183100,145626660330,8690,8690,8690,8690,0
|
|
20241119,183000,145626660330,8690,8690,8690,8690,0
|
|
20241119,182900,145626660330,8690,8690,8690,8690,0
|
|
20241119,182800,145626660330,8690,8690,8690,8690,0
|
|
20241119,182700,145626660330,8690,8690,8690,8690,0
|
|
20241119,182600,145626660330,8690,8690,8690,8690,0
|
|
20241119,182500,145626660330,8690,8690,8690,8690,0
|
|
20241119,182400,145626660330,8690,8690,8690,8690,0
|
|
20241119,182300,145626660330,8690,8690,8690,8690,0
|
|
20241119,182200,145626660330,8690,8690,8690,8690,0
|
|
20241119,182100,145626660330,8690,8690,8690,8690,0
|
|
20241119,182000,145626660330,8690,8690,8690,8690,0
|
|
20241119,181900,145626660330,8690,8690,8690,8690,0
|
|
20241119,181800,145626660330,8690,8690,8690,8690,0
|
|
20241119,181700,145626660330,8690,8690,8690,8690,0
|
|
20241119,181600,145626660330,8690,8690,8690,8690,0
|
|
20241119,181500,145626660330,8690,8690,8690,8690,0
|
|
20241119,181400,145626660330,8690,8690,8690,8690,0
|
|
20241119,181300,145626660330,8690,8690,8690,8690,0
|
|
20241119,181200,145626660330,8690,8690,8690,8690,0
|
|
20241119,181100,145626660330,8690,8690,8690,8690,0
|
|
20241119,181000,145626660330,8690,8690,8690,8690,0
|
|
20241119,180900,145626660330,8690,8690,8690,8690,342426
|
|
20241119,180800,145626660330,8690,8690,8690,8690,0
|
|
20241119,180700,145626660330,8690,8690,8690,8690,0
|
|
20241119,180600,145626660330,8690,8690,8690,8690,0
|
|
20241119,180500,145626660330,8690,8690,8690,8690,0
|
|
20241119,180400,145626660330,8690,8690,8690,8690,0
|
|
20241119,180300,145626660330,8690,8690,8690,8690,0
|
|
20241119,180200,145626660330,8690,8690,8690,8690,0
|
|
20241119,180100,145626660330,8690,8690,8690,8690,0
|
|
20241119,180000,145626660330,8690,8690,8690,8690,0
|
|
20241119,175900,145626660330,8690,8690,8690,8690,0
|
|
20241119,175800,145626660330,8690,8690,8690,8690,0
|
|
20241119,175700,145626660330,8690,8690,8690,8690,0
|
|
20241119,175600,145626660330,8690,8690,8690,8690,0
|
|
20241119,175500,145626660330,8690,8690,8690,8690,0
|
|
20241119,175400,145626660330,8690,8690,8690,8690,0
|
|
20241119,175300,145626660330,8690,8690,8690,8690,0
|
|
20241119,175200,145626660330,8690,8690,8690,8690,0
|
|
20241119,175100,145626660330,8690,8690,8690,8690,0
|
|
20241119,175000,145626660330,8690,8690,8690,8690,0
|
|
20241119,174900,145626660330,8690,8690,8690,8690,0
|
|
20241119,174800,145626660330,8690,8690,8690,8690,0
|
|
20241119,174700,145626660330,8690,8690,8690,8690,0
|
|
20241119,174600,145626660330,8690,8690,8690,8690,0
|
|
20241119,174500,145626660330,8690,8690,8690,8690,0
|
|
20241119,174400,145626660330,8690,8690,8690,8690,0
|
|
20241119,174300,145626660330,8690,8690,8690,8690,0
|
|
20241119,174200,145626660330,8690,8690,8690,8690,0
|
|
20241119,174100,145626660330,8690,8690,8690,8690,0
|
|
20241119,174000,145626660330,8690,8690,8690,8690,0
|
|
20241119,173900,145626660330,8690,8690,8690,8690,342426
|
|
20241119,173800,145626660330,8690,8690,8690,8690,0
|
|
20241119,173700,145626660330,8690,8690,8690,8690,0
|
|
20241119,173600,145626660330,8690,8690,8690,8690,0
|
|
20241119,173500,145626660330,8690,8690,8690,8690,0
|
|
20241119,173400,145626660330,8690,8690,8690,8690,0
|
|
20241119,173300,145626660330,8690,8690,8690,8690,0
|
|
20241119,173200,145626660330,8690,8690,8690,8690,0
|
|
20241119,173100,145626660330,8690,8690,8690,8690,0
|
|
20241119,173000,145626660330,8690,8690,8690,8690,0
|
|
20241119,172900,145626660330,8690,8690,8690,8690,0
|
|
20241119,172800,145626660330,8690,8690,8690,8690,0
|
|
20241119,172700,145626660330,8690,8690,8690,8690,0
|
|
20241119,172600,145626660330,8690,8690,8690,8690,0
|
|
20241119,172500,145626660330,8690,8690,8690,8690,0
|
|
20241119,172400,145626660330,8690,8690,8690,8690,0
|
|
20241119,172300,145626660330,8690,8690,8690,8690,0
|
|
20241119,172200,145626660330,8690,8690,8690,8690,0
|
|
20241119,172100,145626660330,8690,8690,8690,8690,0
|
|
20241119,172000,145626660330,8690,8690,8690,8690,0
|
|
20241119,171900,145626660330,8690,8690,8690,8690,0
|
|
20241119,171800,145626660330,8690,8690,8690,8690,0
|
|
20241119,171700,145626660330,8690,8690,8690,8690,0
|
|
20241119,171600,145626660330,8690,8690,8690,8690,0
|
|
20241119,171500,145626660330,8690,8690,8690,8690,0
|
|
20241119,171400,145626660330,8690,8690,8690,8690,0
|
|
20241119,171300,145626660330,8690,8690,8690,8690,0
|
|
20241119,171200,145626660330,8690,8690,8690,8690,0
|
|
20241119,171100,145626660330,8690,8690,8690,8690,0
|
|
20241119,171000,145626660330,8690,8690,8690,8690,0
|
|
20241119,170900,145626660330,8690,8690,8690,8690,342426
|
|
20241119,170800,145626660330,8690,8690,8690,8690,0
|
|
20241119,170700,145626660330,8690,8690,8690,8690,0
|
|
20241119,170600,145626660330,8690,8690,8690,8690,0
|
|
20241119,170500,145626660330,8690,8690,8690,8690,0
|
|
20241119,170400,145626660330,8690,8690,8690,8690,0
|
|
20241119,170300,145626660330,8690,8690,8690,8690,0
|
|
20241119,170200,145626660330,8690,8690,8690,8690,0
|
|
20241119,170100,145626660330,8690,8690,8690,8690,0
|
|
20241119,170000,145626660330,8690,8690,8690,8690,0
|
|
20241119,165900,145626660330,8690,8690,8690,8690,0
|
|
20241119,165800,145626660330,8690,8690,8690,8690,0
|
|
20241119,165700,145626660330,8690,8690,8690,8690,0
|
|
20241119,165600,145626660330,8690,8690,8690,8690,0
|
|
20241119,165500,145626660330,8690,8690,8690,8690,0
|
|
20241119,165400,145626660330,8690,8690,8690,8690,0
|
|
20241119,165300,145626660330,8690,8690,8690,8690,0
|
|
20241119,165200,145626660330,8690,8690,8690,8690,0
|
|
20241119,165100,145626660330,8690,8690,8690,8690,0
|
|
20241119,165000,145626660330,8690,8690,8690,8690,0
|
|
20241119,164900,145626660330,8690,8690,8690,8690,0
|
|
20241119,164800,145626660330,8690,8690,8690,8690,0
|
|
20241119,164700,145626660330,8690,8690,8690,8690,0
|
|
20241119,164600,145626660330,8690,8690,8690,8690,0
|
|
20241119,164500,145626660330,8690,8690,8690,8690,0
|
|
20241119,164400,145626660330,8690,8690,8690,8690,0
|
|
20241119,164300,145626660330,8690,8690,8690,8690,0
|
|
20241119,164200,145626660330,8690,8690,8690,8690,0
|
|
20241119,164100,145626660330,8690,8690,8690,8690,0
|
|
20241119,164000,145626660330,8690,8690,8690,8690,0
|
|
20241119,163900,145626660330,8690,8690,8690,8690,342426
|
|
20241119,163800,145626660330,8690,8690,8690,8690,0
|
|
20241119,163700,145626660330,8690,8690,8690,8690,0
|
|
20241119,163600,145626660330,8690,8690,8690,8690,0
|
|
20241119,163500,145626660330,8690,8690,8690,8690,0
|
|
20241119,163400,145626660330,8690,8690,8690,8690,0
|
|
20241119,163300,145626660330,8690,8690,8690,8690,0
|
|
20241119,163200,145626660330,8690,8690,8690,8690,0
|
|
20241119,163100,145626660330,8690,8690,8690,8690,0
|
|
20241119,163000,145626660330,8690,8690,8690,8690,0
|
|
20241119,162900,145626660330,8690,8690,8690,8690,0
|
|
20241119,162800,145626660330,8690,8690,8690,8690,0
|
|
20241119,162700,145626660330,8690,8690,8690,8690,0
|
|
20241119,162600,145626660330,8690,8690,8690,8690,0
|
|
20241119,162500,145626660330,8690,8690,8690,8690,0
|
|
20241119,162400,145626660330,8690,8690,8690,8690,0
|
|
20241119,162300,145626660330,8690,8690,8690,8690,0
|
|
20241119,162200,145626660330,8690,8690,8690,8690,0
|
|
20241119,162100,145626660330,8690,8690,8690,8690,0
|
|
20241119,162000,145626660330,8690,8690,8690,8690,0
|
|
20241119,161900,145626660330,8690,8690,8690,8690,0
|
|
20241119,161800,145626660330,8690,8690,8690,8690,0
|
|
20241119,161700,145626660330,8690,8690,8690,8690,0
|
|
20241119,161600,145626660330,8690,8690,8690,8690,0
|
|
20241119,161500,145626660330,8690,8690,8690,8690,0
|
|
20241119,161400,145626660330,8690,8690,8690,8690,0
|
|
20241119,161300,145626660330,8690,8690,8690,8690,0
|
|
20241119,161200,145626660330,8690,8690,8690,8690,0
|
|
20241119,161100,145626660330,8690,8690,8690,8690,0
|
|
20241119,161000,145626660330,8690,8690,8690,8690,0
|
|
20241119,160900,145626660330,8690,8690,8690,8690,342426
|
|
20241119,160800,145626660330,8690,8690,8690,8690,0
|
|
20241119,160700,145626660330,8690,8690,8690,8690,0
|
|
20241119,160600,145626660330,8690,8690,8690,8690,0
|
|
20241119,160500,145626660330,8690,8690,8690,8690,0
|
|
20241119,160400,145626660330,8690,8690,8690,8690,0
|
|
20241119,160300,145626660330,8690,8690,8690,8690,0
|
|
20241119,160200,145626660330,8690,8690,8690,8690,0
|
|
20241119,160100,145626660330,8690,8690,8690,8690,0
|
|
20241119,160000,145626660330,8690,8690,8690,8690,0
|
|
20241119,155900,145626660330,8690,8690,8690,8690,0
|
|
20241119,155800,145626660330,8690,8690,8690,8690,0
|
|
20241119,155700,145626660330,8690,8690,8690,8690,0
|
|
20241119,155600,145626660330,8690,8690,8690,8690,0
|
|
20241119,155500,145626660330,8690,8690,8690,8690,0
|
|
20241119,155400,145626660330,8690,8690,8690,8690,0
|
|
20241119,155300,145626660330,8690,8690,8690,8690,0
|
|
20241119,155200,145626660330,8690,8690,8690,8690,0
|
|
20241119,155100,145626660330,8690,8690,8690,8690,0
|
|
20241119,155000,145626660330,8690,8690,8690,8690,0
|
|
20241119,154900,145626660330,8690,8690,8690,8690,0
|
|
20241119,154800,145626660330,8690,8690,8690,8690,0
|
|
20241119,154700,145626660330,8690,8690,8690,8690,0
|
|
20241119,154600,145626660330,8690,8690,8690,8690,0
|
|
20241119,154500,145626660330,8690,8690,8690,8690,0
|
|
20241119,154400,145626660330,8690,8690,8690,8690,0
|
|
20241119,154300,145626660330,8690,8690,8690,8690,0
|
|
20241119,154200,145626660330,8690,8690,8690,8690,0
|
|
20241119,154100,145626660330,8690,8690,8690,8690,0
|
|
20241119,154000,145626660330,8690,8690,8690,8690,0
|
|
20241119,153900,145626660330,8690,8690,8690,8690,342426
|
|
20241119,153800,145626660330,8690,8690,8690,8690,0
|
|
20241119,153700,145626660330,8690,8690,8690,8690,0
|
|
20241119,153600,145626660330,8690,8690,8690,8690,0
|
|
20241119,153500,145626660330,8690,8690,8690,8690,0
|
|
20241119,153400,145626660330,8690,8690,8690,8690,0
|
|
20241119,153300,145626660330,8690,8690,8690,8690,0
|
|
20241119,153200,145626660330,8690,8690,8690,8690,0
|
|
20241119,153100,145626660330,8690,8690,8690,8690,0
|
|
20241119,153000,145626660330,8690,8690,8690,8690,342426
|
|
20241119,152900,142650978390,8800,8800,8800,8800,0
|
|
20241119,152800,142650978390,8800,8800,8800,8800,0
|
|
20241119,152700,142650978390,8800,8800,8800,8800,0
|
|
20241119,152600,142650978390,8800,8800,8800,8800,0
|
|
20241119,152500,142650978390,8800,8800,8800,8800,0
|
|
20241119,152400,142650978390,8800,8800,8800,8800,0
|
|
20241119,152300,142650978390,8800,8800,8800,8800,0
|
|
20241119,152200,142650978390,8800,8800,8800,8800,0
|
|
20241119,152100,142650978390,8800,8800,8800,8800,0
|
|
20241119,152000,142650978390,8800,8800,8800,8800,0
|
|
20241119,151900,142650978390,8800,8750,8820,8740,363167
|
|
20241119,151800,139464509670,8760,8660,8770,8650,314974
|
|
20241119,151700,136716206630,8670,8620,8720,8600,340436
|
|
20241119,151600,133765894870,8620,8540,8650,8520,353578
|
|
20241119,151500,130727297640,8530,8510,8560,8500,135864
|
|
20241119,151400,129567882750,8510,8480,8520,8470,73151
|
|
20241119,151300,128945860200,8480,8470,8490,8460,29546
|
|
20241119,151200,128695411220,8460,8430,8480,8430,20290
|
|
20241119,151100,128523743240,8430,8450,8460,8410,60937
|
|
20241119,151000,128010016000,8460,8480,8500,8440,37884
|
|
20241119,150900,127689393640,8490,8480,8540,8440,76595
|
|
20241119,150800,127038441230,8500,8450,8500,8430,53261
|
|
20241119,150700,126588038280,8450,8460,8470,8440,32638
|
|
20241119,150600,126312348100,8450,8490,8510,8430,74871
|
|
20241119,150500,125678900190,8510,8480,8510,8460,52845
|
|
20241119,150400,125230785350,8480,8480,8540,8470,58824
|
|
20241119,150300,124730549290,8470,8530,8570,8470,142421
|
|
20241119,150200,123516243470,8530,8490,8550,8450,126721
|
|
20241119,150100,122437885910,8480,8510,8570,8480,197670
|
|
20241119,150000,120750217300,8520,8420,8570,8410,302940
|
|
20241119,145900,118171338980,8420,8410,8420,8400,18359
|
|
20241119,145800,118016964230,8410,8400,8430,8390,28593
|
|
20241119,145700,117776450410,8410,8370,8460,8370,144413
|
|
20241119,145600,116560785750,8370,8350,8370,8330,17904
|
|
20241119,145500,116411253550,8350,8300,8360,8290,37985
|
|
20241119,145400,116094660490,8290,8330,8340,8290,32314
|
|
20241119,145300,115826116050,8330,8340,8360,8310,47496
|
|
20241119,145200,115430564650,8330,8340,8360,8330,16241
|
|
20241119,145100,115295101260,8340,8360,8370,8330,19694
|
|
20241119,145000,115130638910,8360,8370,8380,8350,18627
|
|
20241119,144900,114974882940,8370,8400,8410,8370,17973
|
|
20241119,144800,114824045160,8410,8380,8410,8360,34981
|
|
20241119,144700,114530432770,8370,8380,8390,8360,13934
|
|
20241119,144600,114413751380,8380,8370,8400,8360,23532
|
|
20241119,144500,114216542710,8370,8340,8370,8310,39595
|
|
20241119,144400,113886624900,8350,8340,8360,8320,42940
|
|
20241119,144300,113528854470,8350,8350,8370,8340,28329
|
|
20241119,144200,113292228530,8360,8390,8400,8350,24498
|
|
20241119,144100,113087308050,8390,8420,8430,8390,27188
|
|
20241119,144000,112858701830,8420,8380,8440,8380,47949
|
|
20241119,143900,112455039080,8380,8390,8390,8330,46148
|
|
20241119,143800,112069149760,8390,8410,8430,8380,42775
|
|
20241119,143700,111709345530,8410,8380,8420,8350,39639
|
|
20241119,143600,111377134260,8380,8430,8450,8330,62058
|
|
20241119,143500,110856661160,8430,8360,8440,8310,60851
|
|
20241119,143400,110345977700,8360,8370,8390,8320,41011
|
|
20241119,143300,110003013070,8370,8380,8430,8310,87146
|
|
20241119,143200,109273396970,8380,8420,8470,8380,96665
|
|
20241119,143100,108458357140,8430,8440,8470,8380,119646
|
|
20241119,143000,107449484340,8450,8380,8480,8370,149654
|
|
20241119,142900,106186599760,8370,8350,8420,8320,112763
|
|
20241119,142800,105241636500,8360,8320,8380,8250,153465
|
|
20241119,142700,103963735050,8330,8470,8510,8220,254681
|
|
20241119,142600,101837801550,8470,8570,8600,8440,339072
|
|
20241119,142500,98950637700,8570,8320,8590,8320,575323
|
|
20241119,142400,94073674310,8320,8260,8320,8230,38033
|
|
20241119,142300,93758782870,8260,8230,8270,8220,11586
|
|
20241119,142200,93663286240,8230,8230,8230,8210,4642
|
|
20241119,142100,93625122250,8220,8200,8230,8180,11858
|
|
20241119,142000,93527764290,8180,8190,8210,8160,27728
|
|
20241119,141900,93301045460,8210,8210,8220,8180,20242
|
|
20241119,141800,93135073960,8220,8190,8220,8170,18893
|
|
20241119,141700,92980370020,8190,8240,8240,8190,12531
|
|
20241119,141600,92877576730,8240,8240,8260,8180,46017
|
|
20241119,141500,92499690610,8240,8240,8250,8230,19156
|
|
20241119,141400,92341898840,8250,8270,8270,8240,13876
|
|
20241119,141300,92227370120,8270,8300,8300,8260,13969
|
|
20241119,141200,92111674720,8290,8300,8310,8290,5709
|
|
20241119,141100,92064287130,8290,8270,8320,8270,17299
|
|
20241119,141000,91920769590,8270,8260,8280,8260,10091
|
|
20241119,140900,91837324220,8270,8290,8300,8230,35408
|
|
20241119,140800,91544933940,8290,8310,8320,8280,14462
|
|
20241119,140700,91424944870,8320,8290,8320,8280,13980
|
|
20241119,140600,91308934920,8290,8350,8350,8290,47334
|
|
20241119,140500,90915234000,8350,8290,8350,8270,55660
|
|
20241119,140400,90452266930,8290,8280,8310,8280,30946
|
|
20241119,140300,90195467070,8290,8290,8290,8260,17922
|
|
20241119,140200,90047079380,8290,8240,8300,8220,15685
|
|
20241119,140100,89917239840,8230,8230,8240,8220,15649
|
|
20241119,140000,89788543340,8230,8240,8260,8230,12642
|
|
20241119,135900,89684349200,8250,8250,8260,8230,7603
|
|
20241119,135800,89621710760,8240,8250,8260,8240,14502
|
|
20241119,135700,89502063280,8250,8290,8300,8240,42941
|
|
20241119,135600,89146522580,8290,8300,8330,8270,79204
|
|
20241119,135500,88488497020,8310,8270,8310,8270,35315
|
|
20241119,135400,88195768960,8270,8250,8280,8240,16602
|
|
20241119,135300,88058580420,8250,8210,8250,8210,8776
|
|
20241119,135200,87986378970,8230,8260,8270,8220,21612
|
|
20241119,135100,87808295590,8260,8210,8260,8200,14549
|
|
20241119,135000,87688530880,8200,8230,8240,8190,44417
|
|
20241119,134900,87323923510,8240,8290,8290,8230,36221
|
|
20241119,134800,87024666010,8290,8240,8320,8240,52311
|
|
20241119,134700,86590910020,8250,8240,8260,8240,10529
|
|
20241119,134600,86504043460,8240,8250,8270,8240,10236
|
|
20241119,134500,86419541290,8260,8230,8280,8230,23761
|
|
20241119,134400,86223341530,8230,8230,8250,8220,26587
|
|
20241119,134300,86004375440,8230,8270,8290,8230,46123
|
|
20241119,134200,85622923360,8280,8270,8280,8250,25171
|
|
20241119,134100,85414875140,8260,8260,8270,8240,25408
|
|
20241119,134000,85205107760,8260,8290,8290,8220,45136
|
|
20241119,133900,84832507580,8290,8250,8290,8240,73509
|
|
20241119,133800,84224566980,8240,8230,8250,8210,32500
|
|
20241119,133700,83956816600,8210,8230,8240,8210,32022
|
|
20241119,133600,83693354360,8220,8220,8230,8200,28103
|
|
20241119,133500,83462421110,8230,8170,8230,8170,29801
|
|
20241119,133400,83217918380,8170,8180,8190,8170,6583
|
|
20241119,133300,83164088710,8190,8180,8190,8160,8388
|
|
20241119,133200,83095507240,8170,8170,8180,8160,6950
|
|
20241119,133100,83038709320,8170,8160,8170,8150,15189
|
|
20241119,133000,82914816000,8160,8180,8180,8160,15855
|
|
20241119,132900,82785340400,8170,8180,8200,8170,16402
|
|
20241119,132800,82651046180,8180,8170,8180,8160,6335
|
|
20241119,132700,82599274890,8170,8160,8190,8150,12758
|
|
20241119,132600,82494989130,8160,8150,8180,8150,10856
|
|
20241119,132500,82406325760,8160,8110,8170,8100,38542
|
|
20241119,132400,82093272780,8110,8140,8150,8100,27640
|
|
20241119,132300,81868782960,8150,8120,8150,8120,20045
|
|
20241119,132200,81705581820,8130,8190,8220,8120,78652
|
|
20241119,132100,81063276480,8200,8220,8220,8170,45198
|
|
20241119,132000,80692810620,8210,8260,8260,8200,87554
|
|
20241119,131900,79972587370,8260,8140,8290,8140,159074
|
|
20241119,131800,78663292800,8150,8170,8170,8100,54041
|
|
20241119,131700,78223782670,8150,8170,8180,8150,36491
|
|
20241119,131600,77925697740,8170,8150,8170,8140,26094
|
|
20241119,131500,77712857540,8150,8140,8150,8130,14372
|
|
20241119,131400,77595889790,8140,8140,8140,8130,7509
|
|
20241119,131300,77534824200,8130,8100,8140,8090,12103
|
|
20241119,131200,77436512840,8110,8090,8110,8080,3122
|
|
20241119,131100,77411248950,8080,8090,8090,8080,1448
|
|
20241119,131000,77399547750,8080,8090,8090,8070,4001
|
|
20241119,130900,77367222140,8090,8080,8090,8080,2365
|
|
20241119,130800,77348108090,8090,8080,8090,8080,1557
|
|
20241119,130700,77335521650,8090,8080,8090,8060,8232
|
|
20241119,130600,77269058780,8060,8070,8080,8060,2479
|
|
20241119,130500,77249056360,8080,8070,8080,8070,2175
|
|
20241119,130400,77231487640,8070,8080,8090,8070,4385
|
|
20241119,130300,77196063860,8090,8100,8100,8080,4247
|
|
20241119,130200,77161702880,8100,8100,8100,8090,1677
|
|
20241119,130100,77148121490,8090,8090,8100,8080,3605
|
|
20241119,130000,77118962110,8080,8090,8090,8080,658
|
|
20241119,125900,77113643690,8080,8100,8100,8080,2851
|
|
20241119,125800,77090586450,8100,8080,8100,8080,3392
|
|
20241119,125700,77063143800,8080,8060,8090,8060,847
|
|
20241119,125600,77056312020,8060,8050,8060,8040,2756
|
|
20241119,125500,77034145210,8040,8060,8060,8040,7066
|
|
20241119,125400,76977257050,8070,8070,8070,8060,2132
|
|
20241119,125300,76960052530,8070,8070,8080,8060,3390
|
|
20241119,125200,76932699370,8070,8040,8070,8020,14040
|
|
20241119,125100,76819889280,8040,8060,8070,8040,12575
|
|
20241119,125000,76718650950,8050,8100,8100,8050,8766
|
|
20241119,124900,76647932730,8090,8100,8110,8080,11808
|
|
20241119,124800,76552438800,8100,8110,8120,8070,15923
|
|
20241119,124700,76423516110,8110,8130,8130,8110,9908
|
|
20241119,124600,76343099710,8100,8150,8150,8100,17884
|
|
20241119,124500,76197782490,8150,8130,8170,8130,55892
|
|
20241119,124400,75742153560,8130,8120,8150,8100,29209
|
|
20241119,124300,75504749920,8120,8090,8120,8080,20944
|
|
20241119,124200,75335108220,8090,8080,8090,8080,3589
|
|
20241119,124100,75306078530,8090,8090,8090,8080,6956
|
|
20241119,124000,75249812170,8090,8070,8090,8060,8910
|
|
20241119,123900,75177845590,8070,8060,8070,8060,2605
|
|
20241119,123800,75156836320,8060,8060,8070,8050,4254
|
|
20241119,123700,75122549290,8060,8080,8080,8050,5535
|
|
20241119,123600,75077941530,8080,8050,8080,8050,7318
|
|
20241119,123500,75018908520,8050,8050,8060,8050,5235
|
|
20241119,123400,74976744890,8050,8050,8060,8040,2949
|
|
20241119,123300,74953008380,8050,8050,8060,8040,5951
|
|
20241119,123200,74905107180,8040,8040,8050,8030,6704
|
|
20241119,123100,74851191850,8050,8020,8050,8020,11775
|
|
20241119,123000,74756580000,8010,7980,8020,7970,8873
|
|
20241119,122900,74685601380,7980,7990,8000,7960,4816
|
|
20241119,122800,74647142850,7990,7990,8000,7960,6694
|
|
20241119,122700,74593712530,7990,7980,8000,7950,10515
|
|
20241119,122600,74509807010,7980,7970,7980,7960,7152
|
|
20241119,122500,74452817840,7970,7930,7970,7930,6938
|
|
20241119,122400,74397725290,7930,7940,7940,7930,5369
|
|
20241119,122300,74355118830,7940,7960,7960,7940,1115
|
|
20241119,122200,74346261790,7960,7950,7960,7940,3926
|
|
20241119,122100,74315085010,7960,7950,7970,7940,10411
|
|
20241119,122000,74232304400,7950,7960,7960,7950,2333
|
|
20241119,121900,74213737390,7960,7970,7980,7960,1226
|
|
20241119,121800,74203973230,7970,7950,7970,7950,1566
|
|
20241119,121700,74191506590,7950,7950,7960,7940,2298
|
|
20241119,121600,74173237650,7930,7940,7950,7930,11339
|
|
20241119,121500,74083301000,7950,7950,7970,7930,13076
|
|
20241119,121400,73979429780,7940,7960,7980,7940,9878
|
|
20241119,121300,73900974630,7970,7970,7980,7960,4541
|
|
20241119,121200,73864814710,7980,7980,7980,7970,845
|
|
20241119,121100,73858074980,7980,7950,7980,7930,14827
|
|
20241119,121000,73740258050,7950,7960,7980,7950,13514
|
|
20241119,120900,73632732750,7970,7990,7990,7960,10444
|
|
20241119,120800,73549475310,7990,8000,8000,7990,806
|
|
20241119,120700,73543032880,8000,8000,8000,7990,301
|
|
20241119,120600,73540626660,7990,7990,7990,7980,2569
|
|
20241119,120500,73520103520,7990,7990,8000,7980,1439
|
|
20241119,120400,73508610060,7990,8000,8000,7990,642
|
|
20241119,120300,73503479220,8000,8000,8000,7980,2268
|
|
20241119,120200,73485365770,8000,7980,8000,7970,10086
|
|
20241119,120100,73404886360,7970,8000,8010,7970,6220
|
|
20241119,120000,73355154110,8000,7980,8000,7980,1984
|
|
20241119,115900,73339309100,7980,7970,7990,7970,7499
|
|
20241119,115800,73279469060,7970,7980,7980,7960,10199
|
|
20241119,115700,73198162980,7990,7990,7990,7970,4253
|
|
20241119,115600,73164260530,7980,8000,8010,7980,7756
|
|
20241119,115500,73102300970,8000,8000,8010,8000,2569
|
|
20241119,115400,73081748810,8000,7990,8010,7980,7596
|
|
20241119,115300,73021038770,7990,8010,8010,7980,22631
|
|
20241119,115200,72840072010,8000,8010,8010,8000,6114
|
|
20241119,115100,72791149770,8000,8040,8050,8000,15126
|
|
20241119,115000,72669913310,8050,8020,8050,8020,1921
|
|
20241119,114900,72654475270,8020,8030,8040,8020,2468
|
|
20241119,114800,72634662780,8030,8030,8030,8020,4917
|
|
20241119,114700,72595197680,8030,8020,8030,8020,624
|
|
20241119,114600,72590191960,8020,8020,8050,8010,5198
|
|
20241119,114500,72548486350,8020,8040,8040,8020,4449
|
|
20241119,114400,72512788740,8030,8030,8040,8030,2167
|
|
20241119,114300,72495380000,8030,8020,8030,8020,2458
|
|
20241119,114200,72475656990,8030,8030,8030,8020,1991
|
|
20241119,114100,72459684320,8030,8030,8040,8020,1966
|
|
20241119,114000,72443900990,8040,8030,8040,8010,2316
|
|
20241119,113900,72425325440,8030,8010,8040,8000,12923
|
|
20241119,113800,72321836330,8010,8010,8030,8010,10904
|
|
20241119,113700,72234467030,8020,8030,8030,8010,16634
|
|
20241119,113600,72101093530,8030,8030,8040,8030,6935
|
|
20241119,113500,72045381100,8040,8040,8060,8030,4834
|
|
20241119,113400,72006516160,8030,8040,8040,8030,5810
|
|
20241119,113300,71959855980,8040,8060,8060,8040,5211
|
|
20241119,113200,71917936590,8060,8060,8080,8060,5274
|
|
20241119,113100,71875394760,8070,8060,8070,8050,7317
|
|
20241119,113000,71816418250,8060,8050,8060,8050,2952
|
|
20241119,112900,71792635900,8050,8040,8060,8030,5941
|
|
20241119,112800,71744862410,8040,8040,8050,8030,5735
|
|
20241119,112700,71698784020,8040,8030,8040,8030,6933
|
|
20241119,112600,71643068720,8030,8040,8040,8030,7659
|
|
20241119,112500,71581560030,8040,8070,8070,8030,6857
|
|
20241119,112400,71526363360,8060,8050,8070,8040,4189
|
|
20241119,112300,71492621030,8050,8030,8060,8020,9213
|
|
20241119,112200,71418500460,8020,8020,8060,8000,12901
|
|
20241119,112100,71315062230,8020,8010,8020,8000,11176
|
|
20241119,112000,71225553260,8010,8040,8050,8010,21222
|
|
20241119,111900,71055242910,8030,8050,8070,8030,15164
|
|
20241119,111800,70933185640,8050,8080,8090,8050,17645
|
|
20241119,111700,70790977110,8080,8100,8110,8070,10406
|
|
20241119,111600,70706794200,8100,8100,8110,8060,29024
|
|
20241119,111500,70472274100,8100,8140,8150,8100,14996
|
|
20241119,111400,70350578610,8140,8120,8150,8110,17715
|
|
20241119,111300,70206519880,8120,8160,8160,8120,15897
|
|
20241119,111200,70077112690,8160,8170,8180,8150,11728
|
|
20241119,111100,69981308310,8170,8170,8180,8160,22208
|
|
20241119,111000,69799841830,8180,8130,8190,8110,43294
|
|
20241119,110900,69446309050,8120,8140,8150,8120,20342
|
|
20241119,110800,69280868620,8140,8160,8160,8130,27817
|
|
20241119,110700,69054345940,8160,8130,8160,8110,33514
|
|
20241119,110600,68781636730,8130,8160,8170,8130,40705
|
|
20241119,110500,68449627860,8160,8150,8170,8130,25050
|
|
20241119,110400,68245410130,8140,8160,8180,8130,44605
|
|
20241119,110300,67881764340,8170,8130,8170,8120,53029
|
|
20241119,110200,67449741700,8130,8120,8130,8110,24495
|
|
20241119,110100,67250832680,8120,8110,8150,8110,81071
|
|
20241119,110000,66591836720,8110,8060,8110,8060,41878
|
|
20241119,105900,66253060970,8060,8070,8080,8060,16086
|
|
20241119,105800,66123243140,8070,8080,8090,8060,28178
|
|
20241119,105700,65895758780,8080,8030,8080,8030,17829
|
|
20241119,105600,65752050760,8040,8020,8050,8010,4070
|
|
20241119,105500,65719403860,8020,8000,8030,8000,7753
|
|
20241119,105400,65657268910,8010,8050,8060,8010,10238
|
|
20241119,105300,65575098230,8050,8040,8070,8040,27713
|
|
20241119,105200,65351711980,8040,8010,8050,8010,8272
|
|
20241119,105100,65285274640,8010,8000,8020,7990,12444
|
|
20241119,105000,65185720040,8000,8020,8020,8000,6009
|
|
20241119,104900,65137598650,8020,8020,8030,8000,4633
|
|
20241119,104800,65100459210,8010,8000,8050,7990,18923
|
|
20241119,104700,64948451860,8000,8000,8010,7990,7868
|
|
20241119,104600,64885514300,7990,8000,8010,7960,21847
|
|
20241119,104500,64710935230,8000,8040,8040,8000,23376
|
|
20241119,104400,64523460010,8040,8030,8050,8020,28341
|
|
20241119,104300,64295617480,8030,8010,8050,8000,40373
|
|
20241119,104200,63971659310,8010,7970,8030,7950,53977
|
|
20241119,104100,63539772590,7970,7960,7980,7950,10253
|
|
20241119,104000,63458123060,7960,7990,8000,7960,29334
|
|
20241119,103900,63223937900,7990,7970,7990,7960,16808
|
|
20241119,103800,63089835990,7960,7960,7970,7960,12466
|
|
20241119,103700,62990517210,7970,7980,7990,7960,13355
|
|
20241119,103600,62884037800,7980,7950,7990,7930,34019
|
|
20241119,103500,62612928000,7950,7950,7970,7940,19154
|
|
20241119,103400,62460559250,7940,7900,7950,7890,22404
|
|
20241119,103300,62282930310,7890,7930,7940,7890,20348
|
|
20241119,103200,62122081730,7930,7950,7950,7920,13422
|
|
20241119,103100,62015527410,7950,7890,7970,7890,41974
|
|
20241119,103000,61681957720,7890,7910,7930,7890,27604
|
|
20241119,102900,61463445200,7910,7880,7920,7870,25673
|
|
20241119,102800,61260535290,7880,7890,7910,7880,36298
|
|
20241119,102700,60974024400,7890,7850,7900,7820,16876
|
|
20241119,102600,60841170620,7820,7830,7860,7820,16414
|
|
20241119,102500,60712563230,7830,7820,7830,7820,2949
|
|
20241119,102400,60689498650,7820,7810,7830,7810,5036
|
|
20241119,102300,60650124010,7810,7800,7820,7790,5719
|
|
20241119,102200,60605455440,7800,7830,7830,7800,5003
|
|
20241119,102100,60566390840,7830,7830,7840,7820,6712
|
|
20241119,102000,60513868730,7830,7840,7840,7830,2792
|
|
20241119,101900,60491998260,7840,7840,7850,7830,9043
|
|
20241119,101800,60421141750,7850,7790,7850,7790,4811
|
|
20241119,101700,60383517780,7790,7840,7840,7790,11342
|
|
20241119,101600,60294851510,7840,7840,7860,7830,17632
|
|
20241119,101500,60156457490,7830,7810,7840,7810,12014
|
|
20241119,101400,60062440670,7810,7810,7820,7780,8929
|
|
20241119,101300,59992871910,7810,7800,7810,7780,10331
|
|
20241119,101200,59912395820,7810,7760,7810,7760,21294
|
|
20241119,101100,59746943480,7760,7790,7800,7760,39986
|
|
20241119,101000,59436009660,7800,7790,7810,7790,6003
|
|
20241119,100900,59389194630,7790,7830,7840,7780,18971
|
|
20241119,100800,59240994060,7830,7790,7830,7790,9576
|
|
20241119,100700,59166276590,7800,7790,7800,7770,20284
|
|
20241119,100600,59008347740,7790,7780,7800,7770,14202
|
|
20241119,100500,58897843530,7780,7800,7810,7760,27064
|
|
20241119,100400,58687141820,7800,7810,7830,7790,18866
|
|
20241119,100300,58539844150,7810,7810,7820,7760,54716
|
|
20241119,100200,58114040930,7820,7800,7820,7790,20604
|
|
20241119,100100,57953307220,7810,7810,7820,7780,53634
|
|
20241119,100000,57535178900,7810,7870,7870,7790,69059
|
|
20241119,095900,56994983990,7870,7880,7900,7870,9151
|
|
20241119,095800,56922868530,7890,7860,7900,7860,22356
|
|
20241119,095700,56746549950,7860,7800,7900,7790,185263
|
|
20241119,095600,55295951850,7800,7900,7930,7800,129792
|
|
20241119,095500,54278478970,7900,7900,7930,7880,27469
|
|
20241119,095400,54061504570,7900,7910,7930,7900,9105
|
|
20241119,095300,53989550590,7910,7900,7940,7890,19746
|
|
20241119,095200,53833447980,7900,7930,7950,7900,33710
|
|
20241119,095100,53566537710,7930,7920,7940,7900,13907
|
|
20241119,095000,53456455350,7920,7900,7940,7900,14638
|
|
20241119,094900,53340653410,7900,7970,7980,7900,30942
|
|
20241119,094800,53095328580,7960,8030,8030,7960,22402
|
|
20241119,094700,52916391610,8030,7950,8030,7910,67217
|
|
20241119,094600,52380521690,7940,7970,7970,7940,17475
|
|
20241119,094500,52241517370,7950,7920,7980,7920,20374
|
|
20241119,094400,52079410570,7930,7950,7960,7910,22517
|
|
20241119,094300,51900833180,7960,7980,7980,7940,42292
|
|
20241119,094200,51564268740,7970,7950,7980,7930,40513
|
|
20241119,094100,51241754380,7960,7880,7960,7860,32459
|
|
20241119,094000,50984975540,7870,7910,7930,7810,75354
|
|
20241119,093900,50392297840,7900,7860,7920,7830,38317
|
|
20241119,093800,50090205030,7850,7950,7950,7820,98582
|
|
20241119,093700,49312690620,7950,7950,7970,7910,63575
|
|
20241119,093600,48808487260,7940,7930,7980,7910,93613
|
|
20241119,093500,48064575620,7930,7850,7960,7830,159812
|
|
20241119,093400,46801060200,7850,7820,7860,7770,184670
|
|
20241119,093300,45357752970,7820,8030,8040,7700,556702
|
|
20241119,093200,40977722310,8040,8050,8090,8030,97722
|
|
20241119,093100,40189468990,8040,8120,8130,8030,216493
|
|
20241119,093000,38442241650,8110,8160,8200,8100,238707
|
|
20241119,092900,36501265830,8160,8220,8230,8110,284333
|
|
20241119,092800,34177267520,8230,8660,8660,8200,699296
|
|
20241119,092700,28338453480,8660,8590,8760,8590,1125111
|
|
20241119,092600,18567064690,8600,8260,8630,8250,665955
|
|
20241119,092500,12918583060,8260,8260,8300,8250,77331
|
|
20241119,092400,12278585160,8250,8290,8300,8240,94854
|
|
20241119,092300,11493679740,8290,8190,8290,8170,82326
|
|
20241119,092200,10814004520,8190,8230,8260,8180,98712
|
|
20241119,092100,10002058280,8220,8210,8230,8200,44305
|
|
20241119,092000,9637738780,8220,8190,8230,8180,49085
|
|
20241119,091900,9234776340,8190,8210,8230,8170,53033
|
|
20241119,091800,8799809140,8210,8150,8210,8140,37047
|
|
20241119,091700,8496730610,8140,8140,8170,8090,44485
|
|
20241119,091600,8135606230,8140,8160,8170,8130,27689
|
|
20241119,091500,7910069460,8160,8200,8210,8160,38490
|
|
20241119,091400,7594892480,8190,8180,8210,8160,51010
|
|
20241119,091300,7177095600,8180,8150,8210,8140,54707
|
|
20241119,091200,6729664570,8150,8120,8170,8110,30086
|
|
20241119,091100,6484757660,8120,8090,8130,8080,38140
|
|
20241119,091000,6175854990,8100,8130,8130,8090,32886
|
|
20241119,090900,5909265720,8120,8150,8160,8110,23954
|
|
20241119,090800,5714346390,8150,8100,8150,8070,49223
|
|
20241119,090700,5315276170,8100,8110,8130,8080,71732
|
|
20241119,090600,4734378650,8110,8120,8180,8110,55484
|
|
20241119,090500,4283028650,8120,8170,8180,8120,54466
|
|
20241119,090400,3839441590,8170,8170,8180,8140,50222
|
|
20241119,090300,3429820810,8170,8140,8180,8120,44174
|
|
20241119,090200,3069141710,8140,8140,8150,8110,52247
|
|
20241119,090100,2644230160,8130,8100,8180,8090,102288
|
|
20241119,090000,1813340130,8100,8100,8140,8070,217606
|