721 lines
36 KiB
CSV
721 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,205800,20395083745,5260,5260,5260,5260,69128
|
|
20241118,205700,20395083745,5260,5260,5260,5260,0
|
|
20241118,205600,20395083745,5260,5260,5260,5260,0
|
|
20241118,205500,20395083745,5260,5260,5260,5260,0
|
|
20241118,205400,20395083745,5260,5260,5260,5260,0
|
|
20241118,205300,20395083745,5260,5260,5260,5260,0
|
|
20241118,205200,20395083745,5260,5260,5260,5260,0
|
|
20241118,205100,20395083745,5260,5260,5260,5260,0
|
|
20241118,205000,20395083745,5260,5260,5260,5260,0
|
|
20241118,204900,20395083745,5260,5260,5260,5260,0
|
|
20241118,204800,20395083745,5260,5260,5260,5260,0
|
|
20241118,204700,20395083745,5260,5260,5260,5260,0
|
|
20241118,204600,20395083745,5260,5260,5260,5260,0
|
|
20241118,204500,20395083745,5260,5260,5260,5260,0
|
|
20241118,204400,20395083745,5260,5260,5260,5260,0
|
|
20241118,204300,20395083745,5260,5260,5260,5260,0
|
|
20241118,204200,20395083745,5260,5260,5260,5260,0
|
|
20241118,204100,20395083745,5260,5260,5260,5260,0
|
|
20241118,204000,20395083745,5260,5260,5260,5260,0
|
|
20241118,203900,20395083745,5260,5260,5260,5260,0
|
|
20241118,203800,20395083745,5260,5260,5260,5260,0
|
|
20241118,203700,20395083745,5260,5260,5260,5260,0
|
|
20241118,203600,20395083745,5260,5260,5260,5260,0
|
|
20241118,203500,20395083745,5260,5260,5260,5260,0
|
|
20241118,203400,20395083745,5260,5260,5260,5260,0
|
|
20241118,203300,20395083745,5260,5260,5260,5260,0
|
|
20241118,203200,20395083745,5260,5260,5260,5260,0
|
|
20241118,203100,20395083745,5260,5260,5260,5260,0
|
|
20241118,203000,20395083745,5260,5260,5260,5260,0
|
|
20241118,202900,20395083745,5260,5260,5260,5260,0
|
|
20241118,202800,20395083745,5260,5260,5260,5260,69128
|
|
20241118,202700,20395083745,5260,5260,5260,5260,0
|
|
20241118,202600,20395083745,5260,5260,5260,5260,0
|
|
20241118,202500,20395083745,5260,5260,5260,5260,0
|
|
20241118,202400,20395083745,5260,5260,5260,5260,0
|
|
20241118,202300,20395083745,5260,5260,5260,5260,0
|
|
20241118,202200,20395083745,5260,5260,5260,5260,0
|
|
20241118,202100,20395083745,5260,5260,5260,5260,0
|
|
20241118,202000,20395083745,5260,5260,5260,5260,0
|
|
20241118,201900,20395083745,5260,5260,5260,5260,0
|
|
20241118,201800,20395083745,5260,5260,5260,5260,0
|
|
20241118,201700,20395083745,5260,5260,5260,5260,0
|
|
20241118,201600,20395083745,5260,5260,5260,5260,0
|
|
20241118,201500,20395083745,5260,5260,5260,5260,0
|
|
20241118,201400,20395083745,5260,5260,5260,5260,0
|
|
20241118,201300,20395083745,5260,5260,5260,5260,0
|
|
20241118,201200,20395083745,5260,5260,5260,5260,0
|
|
20241118,201100,20395083745,5260,5260,5260,5260,0
|
|
20241118,201000,20395083745,5260,5260,5260,5260,0
|
|
20241118,200900,20395083745,5260,5260,5260,5260,0
|
|
20241118,200800,20395083745,5260,5260,5260,5260,0
|
|
20241118,200700,20395083745,5260,5260,5260,5260,0
|
|
20241118,200600,20395083745,5260,5260,5260,5260,0
|
|
20241118,200500,20395083745,5260,5260,5260,5260,0
|
|
20241118,200400,20395083745,5260,5260,5260,5260,0
|
|
20241118,200300,20395083745,5260,5260,5260,5260,0
|
|
20241118,200200,20395083745,5260,5260,5260,5260,0
|
|
20241118,200100,20395083745,5260,5260,5260,5260,0
|
|
20241118,200000,20395083745,5260,5260,5260,5260,0
|
|
20241118,195900,20395083745,5260,5260,5260,5260,0
|
|
20241118,195800,20395083745,5260,5260,5260,5260,69128
|
|
20241118,195700,20395083745,5260,5260,5260,5260,0
|
|
20241118,195600,20395083745,5260,5260,5260,5260,0
|
|
20241118,195500,20395083745,5260,5260,5260,5260,0
|
|
20241118,195400,20395083745,5260,5260,5260,5260,0
|
|
20241118,195300,20395083745,5260,5260,5260,5260,0
|
|
20241118,195200,20395083745,5260,5260,5260,5260,0
|
|
20241118,195100,20395083745,5260,5260,5260,5260,0
|
|
20241118,195000,20395083745,5260,5260,5260,5260,0
|
|
20241118,194900,20395083745,5260,5260,5260,5260,0
|
|
20241118,194800,20395083745,5260,5260,5260,5260,0
|
|
20241118,194700,20395083745,5260,5260,5260,5260,0
|
|
20241118,194600,20395083745,5260,5260,5260,5260,0
|
|
20241118,194500,20395083745,5260,5260,5260,5260,0
|
|
20241118,194400,20395083745,5260,5260,5260,5260,0
|
|
20241118,194300,20395083745,5260,5260,5260,5260,0
|
|
20241118,194200,20395083745,5260,5260,5260,5260,0
|
|
20241118,194100,20395083745,5260,5260,5260,5260,0
|
|
20241118,194000,20395083745,5260,5260,5260,5260,0
|
|
20241118,193900,20395083745,5260,5260,5260,5260,0
|
|
20241118,193800,20395083745,5260,5260,5260,5260,0
|
|
20241118,193700,20395083745,5260,5260,5260,5260,0
|
|
20241118,193600,20395083745,5260,5260,5260,5260,0
|
|
20241118,193500,20395083745,5260,5260,5260,5260,0
|
|
20241118,193400,20395083745,5260,5260,5260,5260,0
|
|
20241118,193300,20395083745,5260,5260,5260,5260,0
|
|
20241118,193200,20395083745,5260,5260,5260,5260,0
|
|
20241118,193100,20395083745,5260,5260,5260,5260,0
|
|
20241118,193000,20395083745,5260,5260,5260,5260,0
|
|
20241118,192900,20395083745,5260,5260,5260,5260,0
|
|
20241118,192800,20395083745,5260,5260,5260,5260,69128
|
|
20241118,192700,20395083745,5260,5260,5260,5260,0
|
|
20241118,192600,20395083745,5260,5260,5260,5260,0
|
|
20241118,192500,20395083745,5260,5260,5260,5260,0
|
|
20241118,192400,20395083745,5260,5260,5260,5260,0
|
|
20241118,192300,20395083745,5260,5260,5260,5260,0
|
|
20241118,192200,20395083745,5260,5260,5260,5260,0
|
|
20241118,192100,20395083745,5260,5260,5260,5260,0
|
|
20241118,192000,20395083745,5260,5260,5260,5260,0
|
|
20241118,191900,20395083745,5260,5260,5260,5260,0
|
|
20241118,191800,20395083745,5260,5260,5260,5260,0
|
|
20241118,191700,20395083745,5260,5260,5260,5260,0
|
|
20241118,191600,20395083745,5260,5260,5260,5260,0
|
|
20241118,191500,20395083745,5260,5260,5260,5260,0
|
|
20241118,191400,20395083745,5260,5260,5260,5260,0
|
|
20241118,191300,20395083745,5260,5260,5260,5260,0
|
|
20241118,191200,20395083745,5260,5260,5260,5260,0
|
|
20241118,191100,20395083745,5260,5260,5260,5260,0
|
|
20241118,191000,20395083745,5260,5260,5260,5260,0
|
|
20241118,190900,20395083745,5260,5260,5260,5260,0
|
|
20241118,190800,20395083745,5260,5260,5260,5260,0
|
|
20241118,190700,20395083745,5260,5260,5260,5260,0
|
|
20241118,190600,20395083745,5260,5260,5260,5260,0
|
|
20241118,190500,20395083745,5260,5260,5260,5260,0
|
|
20241118,190400,20395083745,5260,5260,5260,5260,0
|
|
20241118,190300,20395083745,5260,5260,5260,5260,0
|
|
20241118,190200,20395083745,5260,5260,5260,5260,0
|
|
20241118,190100,20395083745,5260,5260,5260,5260,0
|
|
20241118,190000,20395083745,5260,5260,5260,5260,0
|
|
20241118,185900,20395083745,5260,5260,5260,5260,0
|
|
20241118,185800,20395083745,5260,5260,5260,5260,69128
|
|
20241118,185700,20395083745,5260,5260,5260,5260,0
|
|
20241118,185600,20395083745,5260,5260,5260,5260,0
|
|
20241118,185500,20395083745,5260,5260,5260,5260,0
|
|
20241118,185400,20395083745,5260,5260,5260,5260,0
|
|
20241118,185300,20395083745,5260,5260,5260,5260,0
|
|
20241118,185200,20395083745,5260,5260,5260,5260,0
|
|
20241118,185100,20395083745,5260,5260,5260,5260,0
|
|
20241118,185000,20395083745,5260,5260,5260,5260,0
|
|
20241118,184900,20395083745,5260,5260,5260,5260,0
|
|
20241118,184800,20395083745,5260,5260,5260,5260,0
|
|
20241118,184700,20395083745,5260,5260,5260,5260,0
|
|
20241118,184600,20395083745,5260,5260,5260,5260,0
|
|
20241118,184500,20395083745,5260,5260,5260,5260,0
|
|
20241118,184400,20395083745,5260,5260,5260,5260,0
|
|
20241118,184300,20395083745,5260,5260,5260,5260,0
|
|
20241118,184200,20395083745,5260,5260,5260,5260,0
|
|
20241118,184100,20395083745,5260,5260,5260,5260,0
|
|
20241118,184000,20395083745,5260,5260,5260,5260,0
|
|
20241118,183900,20395083745,5260,5260,5260,5260,0
|
|
20241118,183800,20395083745,5260,5260,5260,5260,0
|
|
20241118,183700,20395083745,5260,5260,5260,5260,0
|
|
20241118,183600,20395083745,5260,5260,5260,5260,0
|
|
20241118,183500,20395083745,5260,5260,5260,5260,0
|
|
20241118,183400,20395083745,5260,5260,5260,5260,0
|
|
20241118,183300,20395083745,5260,5260,5260,5260,0
|
|
20241118,183200,20395083745,5260,5260,5260,5260,0
|
|
20241118,183100,20395083745,5260,5260,5260,5260,0
|
|
20241118,183000,20395083745,5260,5260,5260,5260,0
|
|
20241118,182900,20395083745,5260,5260,5260,5260,0
|
|
20241118,182800,20395083745,5260,5260,5260,5260,69128
|
|
20241118,182700,20395083745,5260,5260,5260,5260,0
|
|
20241118,182600,20395083745,5260,5260,5260,5260,0
|
|
20241118,182500,20395083745,5260,5260,5260,5260,0
|
|
20241118,182400,20395083745,5260,5260,5260,5260,0
|
|
20241118,182300,20395083745,5260,5260,5260,5260,0
|
|
20241118,182200,20395083745,5260,5260,5260,5260,0
|
|
20241118,182100,20395083745,5260,5260,5260,5260,0
|
|
20241118,182000,20395083745,5260,5260,5260,5260,0
|
|
20241118,181900,20395083745,5260,5260,5260,5260,0
|
|
20241118,181800,20395083745,5260,5260,5260,5260,0
|
|
20241118,181700,20395083745,5260,5260,5260,5260,0
|
|
20241118,181600,20395083745,5260,5260,5260,5260,0
|
|
20241118,181500,20395083745,5260,5260,5260,5260,0
|
|
20241118,181400,20395083745,5260,5260,5260,5260,0
|
|
20241118,181300,20395083745,5260,5260,5260,5260,0
|
|
20241118,181200,20395083745,5260,5260,5260,5260,0
|
|
20241118,181100,20395083745,5260,5260,5260,5260,0
|
|
20241118,181000,20395083745,5260,5260,5260,5260,0
|
|
20241118,180900,20395083745,5260,5260,5260,5260,0
|
|
20241118,180800,20395083745,5260,5260,5260,5260,0
|
|
20241118,180700,20395083745,5260,5260,5260,5260,0
|
|
20241118,180600,20395083745,5260,5260,5260,5260,0
|
|
20241118,180500,20395083745,5260,5260,5260,5260,0
|
|
20241118,180400,20395083745,5260,5260,5260,5260,0
|
|
20241118,180300,20395083745,5260,5260,5260,5260,0
|
|
20241118,180200,20395083745,5260,5260,5260,5260,0
|
|
20241118,180100,20395083745,5260,5260,5260,5260,0
|
|
20241118,180000,20395083745,5260,5260,5260,5260,0
|
|
20241118,175900,20395083745,5260,5260,5260,5260,0
|
|
20241118,175800,20395083745,5260,5260,5260,5260,69128
|
|
20241118,175700,20395083745,5260,5260,5260,5260,0
|
|
20241118,175600,20395083745,5260,5260,5260,5260,0
|
|
20241118,175500,20395083745,5260,5260,5260,5260,0
|
|
20241118,175400,20395083745,5260,5260,5260,5260,0
|
|
20241118,175300,20395083745,5260,5260,5260,5260,0
|
|
20241118,175200,20395083745,5260,5260,5260,5260,0
|
|
20241118,175100,20395083745,5260,5260,5260,5260,0
|
|
20241118,175000,20395083745,5260,5260,5260,5260,0
|
|
20241118,174900,20395083745,5260,5260,5260,5260,0
|
|
20241118,174800,20395083745,5260,5260,5260,5260,0
|
|
20241118,174700,20395083745,5260,5260,5260,5260,0
|
|
20241118,174600,20395083745,5260,5260,5260,5260,0
|
|
20241118,174500,20395083745,5260,5260,5260,5260,0
|
|
20241118,174400,20395083745,5260,5260,5260,5260,0
|
|
20241118,174300,20395083745,5260,5260,5260,5260,0
|
|
20241118,174200,20395083745,5260,5260,5260,5260,0
|
|
20241118,174100,20395083745,5260,5260,5260,5260,0
|
|
20241118,174000,20395083745,5260,5260,5260,5260,0
|
|
20241118,173900,20395083745,5260,5260,5260,5260,0
|
|
20241118,173800,20395083745,5260,5260,5260,5260,0
|
|
20241118,173700,20395083745,5260,5260,5260,5260,0
|
|
20241118,173600,20395083745,5260,5260,5260,5260,0
|
|
20241118,173500,20395083745,5260,5260,5260,5260,0
|
|
20241118,173400,20395083745,5260,5260,5260,5260,0
|
|
20241118,173300,20395083745,5260,5260,5260,5260,0
|
|
20241118,173200,20395083745,5260,5260,5260,5260,0
|
|
20241118,173100,20395083745,5260,5260,5260,5260,0
|
|
20241118,173000,20395083745,5260,5260,5260,5260,0
|
|
20241118,172900,20395083745,5260,5260,5260,5260,0
|
|
20241118,172800,20395083745,5260,5260,5260,5260,69128
|
|
20241118,172700,20395083745,5260,5260,5260,5260,0
|
|
20241118,172600,20395083745,5260,5260,5260,5260,0
|
|
20241118,172500,20395083745,5260,5260,5260,5260,0
|
|
20241118,172400,20395083745,5260,5260,5260,5260,0
|
|
20241118,172300,20395083745,5260,5260,5260,5260,0
|
|
20241118,172200,20395083745,5260,5260,5260,5260,0
|
|
20241118,172100,20395083745,5260,5260,5260,5260,0
|
|
20241118,172000,20395083745,5260,5260,5260,5260,0
|
|
20241118,171900,20395083745,5260,5260,5260,5260,0
|
|
20241118,171800,20395083745,5260,5260,5260,5260,0
|
|
20241118,171700,20395083745,5260,5260,5260,5260,0
|
|
20241118,171600,20395083745,5260,5260,5260,5260,0
|
|
20241118,171500,20395083745,5260,5260,5260,5260,0
|
|
20241118,171400,20395083745,5260,5260,5260,5260,0
|
|
20241118,171300,20395083745,5260,5260,5260,5260,0
|
|
20241118,171200,20395083745,5260,5260,5260,5260,0
|
|
20241118,171100,20395083745,5260,5260,5260,5260,0
|
|
20241118,171000,20395083745,5260,5260,5260,5260,0
|
|
20241118,170900,20395083745,5260,5260,5260,5260,0
|
|
20241118,170800,20395083745,5260,5260,5260,5260,0
|
|
20241118,170700,20395083745,5260,5260,5260,5260,0
|
|
20241118,170600,20395083745,5260,5260,5260,5260,0
|
|
20241118,170500,20395083745,5260,5260,5260,5260,0
|
|
20241118,170400,20395083745,5260,5260,5260,5260,0
|
|
20241118,170300,20395083745,5260,5260,5260,5260,0
|
|
20241118,170200,20395083745,5260,5260,5260,5260,0
|
|
20241118,170100,20395083745,5260,5260,5260,5260,0
|
|
20241118,170000,20395083745,5260,5260,5260,5260,0
|
|
20241118,165900,20395083745,5260,5260,5260,5260,0
|
|
20241118,165800,20395083745,5260,5260,5260,5260,69128
|
|
20241118,165700,20395083745,5260,5260,5260,5260,0
|
|
20241118,165600,20395083745,5260,5260,5260,5260,0
|
|
20241118,165500,20395083745,5260,5260,5260,5260,0
|
|
20241118,165400,20395083745,5260,5260,5260,5260,0
|
|
20241118,165300,20395083745,5260,5260,5260,5260,0
|
|
20241118,165200,20395083745,5260,5260,5260,5260,0
|
|
20241118,165100,20395083745,5260,5260,5260,5260,0
|
|
20241118,165000,20395083745,5260,5260,5260,5260,0
|
|
20241118,164900,20395083745,5260,5260,5260,5260,0
|
|
20241118,164800,20395083745,5260,5260,5260,5260,0
|
|
20241118,164700,20395083745,5260,5260,5260,5260,0
|
|
20241118,164600,20395083745,5260,5260,5260,5260,0
|
|
20241118,164500,20395083745,5260,5260,5260,5260,0
|
|
20241118,164400,20395083745,5260,5260,5260,5260,0
|
|
20241118,164300,20395083745,5260,5260,5260,5260,0
|
|
20241118,164200,20395083745,5260,5260,5260,5260,0
|
|
20241118,164100,20395083745,5260,5260,5260,5260,0
|
|
20241118,164000,20395083745,5260,5260,5260,5260,0
|
|
20241118,163900,20395083745,5260,5260,5260,5260,0
|
|
20241118,163800,20395083745,5260,5260,5260,5260,0
|
|
20241118,163700,20395083745,5260,5260,5260,5260,0
|
|
20241118,163600,20395083745,5260,5260,5260,5260,0
|
|
20241118,163500,20395083745,5260,5260,5260,5260,0
|
|
20241118,163400,20395083745,5260,5260,5260,5260,0
|
|
20241118,163300,20395083745,5260,5260,5260,5260,0
|
|
20241118,163200,20395083745,5260,5260,5260,5260,0
|
|
20241118,163100,20395083745,5260,5260,5260,5260,0
|
|
20241118,163000,20395083745,5260,5260,5260,5260,0
|
|
20241118,162900,20395083745,5260,5260,5260,5260,0
|
|
20241118,162800,20395083745,5260,5260,5260,5260,69128
|
|
20241118,162700,20395083745,5260,5260,5260,5260,0
|
|
20241118,162600,20395083745,5260,5260,5260,5260,0
|
|
20241118,162500,20395083745,5260,5260,5260,5260,0
|
|
20241118,162400,20395083745,5260,5260,5260,5260,0
|
|
20241118,162300,20395083745,5260,5260,5260,5260,0
|
|
20241118,162200,20395083745,5260,5260,5260,5260,0
|
|
20241118,162100,20395083745,5260,5260,5260,5260,0
|
|
20241118,162000,20395083745,5260,5260,5260,5260,0
|
|
20241118,161900,20395083745,5260,5260,5260,5260,0
|
|
20241118,161800,20395083745,5260,5260,5260,5260,0
|
|
20241118,161700,20395083745,5260,5260,5260,5260,0
|
|
20241118,161600,20395083745,5260,5260,5260,5260,0
|
|
20241118,161500,20395083745,5260,5260,5260,5260,0
|
|
20241118,161400,20395083745,5260,5260,5260,5260,0
|
|
20241118,161300,20395083745,5260,5260,5260,5260,0
|
|
20241118,161200,20395083745,5260,5260,5260,5260,0
|
|
20241118,161100,20395083745,5260,5260,5260,5260,0
|
|
20241118,161000,20395083745,5260,5260,5260,5260,0
|
|
20241118,160900,20395083745,5260,5260,5260,5260,0
|
|
20241118,160800,20395083745,5260,5260,5260,5260,0
|
|
20241118,160700,20395083745,5260,5260,5260,5260,0
|
|
20241118,160600,20395083745,5260,5260,5260,5260,0
|
|
20241118,160500,20395083745,5260,5260,5260,5260,0
|
|
20241118,160400,20395083745,5260,5260,5260,5260,0
|
|
20241118,160300,20395083745,5260,5260,5260,5260,0
|
|
20241118,160200,20395083745,5260,5260,5260,5260,0
|
|
20241118,160100,20395083745,5260,5260,5260,5260,0
|
|
20241118,160000,20395083745,5260,5260,5260,5260,0
|
|
20241118,155900,20395083745,5260,5260,5260,5260,0
|
|
20241118,155800,20395083745,5260,5260,5260,5260,69128
|
|
20241118,155700,20395083745,5260,5260,5260,5260,0
|
|
20241118,155600,20395083745,5260,5260,5260,5260,0
|
|
20241118,155500,20395083745,5260,5260,5260,5260,0
|
|
20241118,155400,20395083745,5260,5260,5260,5260,0
|
|
20241118,155300,20395083745,5260,5260,5260,5260,0
|
|
20241118,155200,20395083745,5260,5260,5260,5260,0
|
|
20241118,155100,20395083745,5260,5260,5260,5260,0
|
|
20241118,155000,20395083745,5260,5260,5260,5260,0
|
|
20241118,154900,20395083745,5260,5260,5260,5260,0
|
|
20241118,154800,20395083745,5260,5260,5260,5260,0
|
|
20241118,154700,20395083745,5260,5260,5260,5260,0
|
|
20241118,154600,20395083745,5260,5260,5260,5260,0
|
|
20241118,154500,20395083745,5260,5260,5260,5260,0
|
|
20241118,154400,20395083745,5260,5260,5260,5260,0
|
|
20241118,154300,20395083745,5260,5260,5260,5260,0
|
|
20241118,154200,20395083745,5260,5260,5260,5260,0
|
|
20241118,154100,20395083745,5260,5260,5260,5260,0
|
|
20241118,154000,20395083745,5260,5260,5260,5260,0
|
|
20241118,153900,20395083745,5260,5260,5260,5260,0
|
|
20241118,153800,20395083745,5260,5260,5260,5260,0
|
|
20241118,153700,20395083745,5260,5260,5260,5260,0
|
|
20241118,153600,20395083745,5260,5260,5260,5260,0
|
|
20241118,153500,20395083745,5260,5260,5260,5260,0
|
|
20241118,153400,20395083745,5260,5260,5260,5260,0
|
|
20241118,153300,20395083745,5260,5260,5260,5260,0
|
|
20241118,153200,20395083745,5260,5260,5260,5260,0
|
|
20241118,153100,20395083745,5260,5260,5260,5260,0
|
|
20241118,153000,20395083745,5260,5260,5260,5260,69128
|
|
20241118,152900,20031470465,5250,5250,5250,5250,0
|
|
20241118,152800,20031470465,5250,5250,5250,5250,0
|
|
20241118,152700,20031470465,5250,5250,5250,5250,0
|
|
20241118,152600,20031470465,5250,5250,5250,5250,0
|
|
20241118,152500,20031470465,5250,5250,5250,5250,0
|
|
20241118,152400,20031470465,5250,5250,5250,5250,0
|
|
20241118,152300,20031470465,5250,5250,5250,5250,0
|
|
20241118,152200,20031470465,5250,5250,5250,5250,0
|
|
20241118,152100,20031470465,5250,5250,5250,5250,0
|
|
20241118,152000,20031470465,5250,5250,5250,5250,0
|
|
20241118,151900,20031470465,5250,5230,5250,5210,19193
|
|
20241118,151800,19931012015,5230,5210,5230,5200,8163
|
|
20241118,151700,19888354555,5220,5200,5220,5190,13674
|
|
20241118,151600,19817086845,5200,5200,5210,5190,2353
|
|
20241118,151500,19804859045,5200,5200,5210,5190,4015
|
|
20241118,151400,19783992355,5200,5200,5210,5190,11481
|
|
20241118,151300,19724272285,5210,5200,5220,5200,11439
|
|
20241118,151200,19664676145,5200,5180,5210,5170,10163
|
|
20241118,151100,19611974045,5180,5180,5180,5170,1838
|
|
20241118,151000,19602470605,5180,5180,5180,5170,2334
|
|
20241118,150900,19590395715,5180,5180,5180,5170,3341
|
|
20241118,150800,19573119465,5170,5190,5190,5160,7171
|
|
20241118,150700,19536044295,5190,5180,5190,5170,3234
|
|
20241118,150600,19519294495,5180,5200,5200,5180,1253
|
|
20241118,150500,19512803115,5180,5200,5200,5180,3240
|
|
20241118,150400,19495971765,5200,5200,5200,5180,207
|
|
20241118,150300,19494897365,5200,5210,5210,5190,5322
|
|
20241118,150200,19467226055,5210,5220,5220,5200,3258
|
|
20241118,150100,19450258825,5220,5190,5230,5190,13161
|
|
20241118,150000,19381696025,5190,5170,5200,5170,7739
|
|
20241118,145900,19341540915,5170,5180,5190,5170,3489
|
|
20241118,145800,19323469195,5180,5180,5180,5170,2228
|
|
20241118,145700,19311934705,5170,5160,5180,5160,1179
|
|
20241118,145600,19305843785,5160,5150,5170,5150,5538
|
|
20241118,145500,19277299295,5150,5150,5160,5140,10815
|
|
20241118,145400,19221601985,5150,5160,5170,5140,10280
|
|
20241118,145300,19168651085,5160,5160,5160,5150,805
|
|
20241118,145200,19164504195,5160,5170,5170,5150,2112
|
|
20241118,145100,19153613135,5160,5180,5180,5160,4294
|
|
20241118,145000,19131424645,5180,5190,5190,5170,8701
|
|
20241118,144900,19086356335,5190,5150,5190,5150,2648
|
|
20241118,144800,19072650545,5170,5160,5180,5130,6235
|
|
20241118,144700,19040484335,5150,5170,5170,5100,39550
|
|
20241118,144600,18837482455,5170,5180,5180,5170,9046
|
|
20241118,144500,18790714515,5180,5190,5200,5150,31589
|
|
20241118,144400,18627485845,5190,5200,5210,5190,1912
|
|
20241118,144300,18617544345,5190,5190,5210,5190,11602
|
|
20241118,144200,18557280605,5190,5210,5210,5190,6987
|
|
20241118,144100,18520968175,5210,5210,5230,5200,10520
|
|
20241118,144000,18466185135,5210,5210,5220,5210,1193
|
|
20241118,143900,18459968595,5210,5230,5230,5210,6964
|
|
20241118,143800,18423567555,5240,5240,5250,5230,3344
|
|
20241118,143700,18406046015,5240,5250,5250,5240,4658
|
|
20241118,143600,18381613465,5250,5220,5250,5220,7264
|
|
20241118,143500,18343547915,5220,5220,5230,5220,467
|
|
20241118,143400,18341110065,5220,5230,5240,5220,3178
|
|
20241118,143300,18324485225,5230,5250,5250,5230,3580
|
|
20241118,143200,18305721495,5250,5240,5250,5240,7442
|
|
20241118,143100,18266719385,5240,5240,5240,5230,763
|
|
20241118,143000,18262721275,5240,5230,5240,5230,2514
|
|
20241118,142900,18249557755,5230,5230,5250,5220,4095
|
|
20241118,142800,18228108345,5220,5220,5240,5220,3315
|
|
20241118,142700,18210777125,5220,5210,5230,5210,2378
|
|
20241118,142600,18198381395,5220,5220,5220,5210,4850
|
|
20241118,142500,18173064585,5210,5230,5230,5210,4015
|
|
20241118,142400,18152127225,5230,5200,5230,5200,3790
|
|
20241118,142300,18132335985,5210,5210,5210,5200,4670
|
|
20241118,142200,18108039905,5210,5220,5220,5210,1475
|
|
20241118,142100,18100350155,5220,5210,5220,5210,3328
|
|
20241118,142000,18083003475,5220,5230,5230,5210,1042
|
|
20241118,141900,18077557915,5230,5210,5230,5210,4378
|
|
20241118,141800,18054680565,5210,5200,5220,5200,2207
|
|
20241118,141700,18043185775,5210,5200,5210,5200,1600
|
|
20241118,141600,18034856545,5190,5210,5210,5190,10983
|
|
20241118,141500,17977695305,5210,5210,5230,5210,1902
|
|
20241118,141400,17967767075,5210,5210,5230,5200,5736
|
|
20241118,141300,17937860055,5200,5200,5210,5200,1220
|
|
20241118,141200,17931511975,5210,5210,5210,5200,3148
|
|
20241118,141100,17915124715,5200,5200,5210,5200,547
|
|
20241118,141000,17912278105,5200,5210,5210,5200,4979
|
|
20241118,140900,17886349935,5210,5210,5220,5210,1017
|
|
20241118,140800,17881051315,5210,5230,5230,5210,8320
|
|
20241118,140700,17837674935,5230,5200,5230,5200,11870
|
|
20241118,140600,17775842875,5210,5220,5230,5190,8060
|
|
20241118,140500,17733873925,5220,5220,5220,5210,2227
|
|
20241118,140400,17722268035,5220,5220,5220,5210,2535
|
|
20241118,140300,17709046715,5210,5200,5210,5180,6728
|
|
20241118,140200,17674131825,5210,5220,5230,5190,17878
|
|
20241118,140100,17580904875,5220,5240,5240,5220,14845
|
|
20241118,140000,17503409505,5230,5250,5250,5230,5418
|
|
20241118,135900,17475059085,5250,5240,5250,5230,2909
|
|
20241118,135800,17459821295,5230,5250,5250,5230,4702
|
|
20241118,135700,17435204365,5250,5250,5250,5250,1319
|
|
20241118,135600,17428279615,5260,5250,5260,5250,6163
|
|
20241118,135500,17395888755,5250,5260,5260,5230,9016
|
|
20241118,135400,17348652365,5260,5230,5260,5230,6742
|
|
20241118,135300,17313323095,5220,5230,5240,5220,4849
|
|
20241118,135200,17287972195,5240,5230,5240,5220,6296
|
|
20241118,135100,17255074595,5230,5260,5260,5230,33996
|
|
20241118,135000,17076817845,5260,5250,5270,5250,2409
|
|
20241118,134900,17064148425,5270,5260,5270,5240,4690
|
|
20241118,134800,17039514715,5260,5280,5280,5260,10040
|
|
20241118,134700,16986595575,5280,5250,5290,5250,8990
|
|
20241118,134600,16939215815,5250,5270,5270,5230,33263
|
|
20241118,134500,16764703715,5270,5260,5280,5240,11512
|
|
20241118,134400,16704028695,5250,5270,5280,5250,10441
|
|
20241118,134300,16648999385,5280,5240,5280,5220,21417
|
|
20241118,134200,16536554325,5240,5230,5250,5230,6301
|
|
20241118,134100,16503492405,5240,5250,5250,5230,6622
|
|
20241118,134000,16468782055,5240,5230,5240,5230,1676
|
|
20241118,133900,16460005065,5240,5250,5250,5240,2836
|
|
20241118,133800,16445134295,5250,5230,5250,5220,8975
|
|
20241118,133700,16398161295,5240,5240,5250,5220,7596
|
|
20241118,133600,16358379835,5240,5230,5240,5220,6812
|
|
20241118,133500,16322773135,5220,5220,5230,5220,5780
|
|
20241118,133400,16292594615,5220,5210,5230,5210,7851
|
|
20241118,133300,16251572635,5220,5180,5220,5180,10822
|
|
20241118,133200,16195261185,5190,5170,5200,5170,4520
|
|
20241118,133100,16171815645,5170,5190,5190,5160,25315
|
|
20241118,133000,16040883175,5190,5190,5210,5190,7047
|
|
20241118,132900,16004266475,5200,5200,5210,5200,11333
|
|
20241118,132800,15945289725,5190,5200,5210,5190,2630
|
|
20241118,132700,15931633525,5200,5200,5210,5190,3542
|
|
20241118,132600,15913217365,5200,5200,5210,5180,19816
|
|
20241118,132500,15810343895,5200,5220,5220,5200,5449
|
|
20241118,132400,15781932895,5230,5240,5240,5220,2741
|
|
20241118,132300,15767604285,5240,5260,5260,5230,8548
|
|
20241118,132200,15722755355,5260,5270,5270,5240,24626
|
|
20241118,132100,15593265845,5270,5240,5270,5220,25850
|
|
20241118,132000,15457586005,5240,5210,5240,5200,11616
|
|
20241118,131900,15396903025,5210,5200,5240,5190,6621
|
|
20241118,131800,15362366095,5190,5190,5210,5190,3989
|
|
20241118,131700,15341632615,5190,5210,5220,5180,36010
|
|
20241118,131600,15154566735,5210,5220,5230,5200,11440
|
|
20241118,131500,15094906695,5220,5240,5240,5220,6161
|
|
20241118,131400,15062694035,5240,5210,5240,5210,24335
|
|
20241118,131300,14935823475,5210,5230,5240,5210,16870
|
|
20241118,131200,14847707085,5240,5260,5260,5240,3335
|
|
20241118,131100,14830211575,5260,5230,5270,5230,4908
|
|
20241118,131000,14804411825,5250,5240,5250,5220,9510
|
|
20241118,130900,14754663535,5230,5240,5250,5230,2982
|
|
20241118,130800,14739056455,5240,5240,5250,5230,5630
|
|
20241118,130700,14709537825,5230,5270,5270,5230,7832
|
|
20241118,130600,14668411445,5270,5250,5270,5240,6599
|
|
20241118,130500,14633737825,5250,5220,5250,5220,13886
|
|
20241118,130400,14561131925,5230,5250,5250,5220,5551
|
|
20241118,130300,14532078545,5250,5260,5260,5230,16667
|
|
20241118,130200,14444731615,5260,5260,5270,5250,7105
|
|
20241118,130100,14407379335,5260,5280,5280,5260,6525
|
|
20241118,130000,14373055385,5270,5300,5300,5260,13216
|
|
20241118,125900,14303368185,5300,5290,5310,5270,13898
|
|
20241118,125800,14229811915,5280,5270,5280,5250,7592
|
|
20241118,125700,14189802755,5280,5250,5280,5220,39372
|
|
20241118,125600,13983260045,5250,5260,5290,5250,19568
|
|
20241118,125500,13880399785,5270,5250,5300,5240,26200
|
|
20241118,125400,13742103165,5250,5280,5290,5230,52293
|
|
20241118,125300,13467347985,5290,5320,5330,5280,49946
|
|
20241118,125200,13202506135,5320,5330,5330,5310,28630
|
|
20241118,125100,13050252145,5330,5360,5390,5310,96005
|
|
20241118,125000,12536468455,5360,5350,5380,5340,106527
|
|
20241118,124900,11965902215,5340,5340,5340,5340,0
|
|
20241118,124800,11965902215,5340,5330,5340,5330,15893
|
|
20241118,124700,11881067875,5320,5330,5330,5320,16921
|
|
20241118,124600,11790939945,5340,5300,5340,5300,19506
|
|
20241118,124500,11687064995,5300,5310,5310,5300,1637
|
|
20241118,124400,11678380155,5300,5300,5300,5290,9457
|
|
20241118,124300,11628273935,5300,5280,5300,5270,8817
|
|
20241118,124200,11581709345,5300,5330,5340,5280,21143
|
|
20241118,124100,11469413455,5330,5300,5330,5300,25531
|
|
20241118,124000,11333680755,5310,5330,5330,5300,9395
|
|
20241118,123900,11283830795,5320,5320,5340,5300,30176
|
|
20241118,123800,11123066965,5330,5330,5340,5310,21431
|
|
20241118,123700,11008946415,5330,5330,5340,5300,60354
|
|
20241118,123600,10687553075,5330,5310,5330,5300,45693
|
|
20241118,123500,10444499825,5310,5300,5310,5290,45028
|
|
20241118,123400,10205707055,5300,5260,5300,5260,25527
|
|
20241118,123300,10070740265,5260,5250,5260,5240,6143
|
|
20241118,123200,10038492875,5260,5270,5270,5250,3542
|
|
20241118,123100,10019867325,5270,5270,5280,5270,3161
|
|
20241118,123000,10003208655,5280,5270,5280,5260,18212
|
|
20241118,122900,9907134335,5270,5250,5270,5250,11638
|
|
20241118,122800,9845946175,5250,5250,5260,5250,9503
|
|
20241118,122700,9796002805,5250,5280,5280,5250,2109
|
|
20241118,122600,9784908195,5270,5260,5270,5260,5426
|
|
20241118,122500,9756333245,5260,5270,5280,5260,8113
|
|
20241118,122400,9713627925,5270,5270,5280,5260,5398
|
|
20241118,122300,9685204075,5270,5260,5270,5250,7992
|
|
20241118,122200,9643134215,5260,5270,5270,5250,4608
|
|
20241118,122100,9618889825,5260,5260,5270,5250,2880
|
|
20241118,122000,9603754485,5260,5270,5290,5260,19658
|
|
20241118,121900,9500181015,5280,5250,5280,5250,11579
|
|
20241118,121800,9439149715,5260,5260,5260,5240,1997
|
|
20241118,121700,9428659615,5250,5250,5250,5240,1417
|
|
20241118,121600,9421222055,5260,5260,5260,5240,4833
|
|
20241118,121500,9395853315,5250,5270,5270,5240,5950
|
|
20241118,121400,9364581525,5270,5250,5270,5250,7463
|
|
20241118,121300,9325322015,5250,5250,5260,5240,7500
|
|
20241118,121200,9285925995,5250,5260,5270,5250,4922
|
|
20241118,121100,9260020185,5270,5240,5280,5230,21383
|
|
20241118,121000,9147590435,5240,5250,5250,5230,4463
|
|
20241118,120900,9124197595,5250,5220,5250,5210,3341
|
|
20241118,120800,9106687845,5210,5220,5240,5210,7575
|
|
20241118,120700,9067128565,5230,5240,5240,5200,11204
|
|
20241118,120600,9008551635,5230,5240,5240,5230,3283
|
|
20241118,120500,8991369495,5240,5250,5270,5240,20254
|
|
20241118,120400,8884976945,5250,5210,5260,5210,73642
|
|
20241118,120300,8499064525,5220,5190,5220,5180,5491
|
|
20241118,120200,8470472185,5200,5200,5200,5180,5413
|
|
20241118,120100,8442351715,5200,5200,5210,5200,1178
|
|
20241118,120000,8436225725,5200,5200,5210,5200,3556
|
|
20241118,115900,8417732875,5210,5200,5210,5190,868
|
|
20241118,115800,8413219815,5200,5200,5200,5200,3374
|
|
20241118,115700,8395675015,5200,5210,5220,5200,1166
|
|
20241118,115600,8389600035,5210,5220,5220,5210,2184
|
|
20241118,115500,8378220645,5220,5220,5220,5220,3336
|
|
20241118,115400,8360806725,5220,5220,5230,5210,5698
|
|
20241118,115300,8331063655,5220,5210,5230,5210,8348
|
|
20241118,115200,8287497155,5210,5210,5220,5210,3847
|
|
20241118,115100,8267452085,5210,5210,5220,5210,7442
|
|
20241118,115000,8228662865,5210,5210,5210,5210,5504
|
|
20241118,114900,8199987025,5210,5210,5210,5210,138
|
|
20241118,114800,8199268045,5200,5210,5210,5200,2110
|
|
20241118,114700,8188279965,5200,5210,5210,5200,660
|
|
20241118,114600,8184847535,5210,5210,5220,5210,5198
|
|
20241118,114500,8157764125,5210,5220,5220,5200,1728
|
|
20241118,114400,8148761995,5210,5210,5220,5210,1203
|
|
20241118,114300,8142492655,5210,5210,5220,5200,3072
|
|
20241118,114200,8126487585,5210,5220,5220,5210,2331
|
|
20241118,114100,8114327845,5220,5210,5230,5210,10064
|
|
20241118,114000,8061794625,5190,5190,5210,5180,13269
|
|
20241118,113900,7992795245,5190,5180,5190,5180,387
|
|
20241118,113800,7990786965,5180,5180,5190,5170,1877
|
|
20241118,113700,7981065255,5180,5180,5180,5170,4029
|
|
20241118,113600,7960207545,5170,5170,5170,5170,2486
|
|
20241118,113500,7947354925,5180,5170,5180,5170,579
|
|
20241118,113400,7944360535,5190,5170,5190,5170,513
|
|
20241118,113300,7941708285,5170,5190,5190,5170,4209
|
|
20241118,113200,7919921245,5190,5190,5200,5190,1356
|
|
20241118,113100,7912883575,5190,5190,5200,5190,509
|
|
20241118,113000,7910239865,5180,5180,5190,5180,196
|
|
20241118,112900,7909222665,5180,5180,5190,5170,11119
|
|
20241118,112800,7851726035,5180,5190,5190,5180,1349
|
|
20241118,112700,7844737915,5180,5190,5190,5180,4858
|
|
20241118,112600,7819563105,5200,5200,5210,5200,3621
|
|
20241118,112500,7800731905,5200,5200,5210,5200,129
|
|
20241118,112400,7800060795,5200,5200,5210,5200,1645
|
|
20241118,112300,7791494545,5220,5210,5220,5200,2813
|
|
20241118,112200,7776838805,5210,5220,5220,5210,3270
|
|
20241118,112100,7759796075,5210,5200,5220,5200,9116
|
|
20241118,112000,7712308935,5200,5200,5200,5200,1288
|
|
20241118,111900,7705611335,5200,5200,5210,5200,1904
|
|
20241118,111800,7695710435,5200,5190,5210,5190,9000
|
|
20241118,111700,7648937115,5200,5200,5200,5190,2324
|
|
20241118,111600,7636854415,5190,5200,5200,5190,377
|
|
20241118,111500,7634896715,5190,5170,5200,5160,7569
|
|
20241118,111400,7595661245,5170,5190,5190,5170,447
|
|
20241118,111300,7593346285,5190,5190,5190,5170,1547
|
|
20241118,111200,7585329305,5190,5190,5190,5180,2509
|
|
20241118,111100,7572317105,5190,5180,5200,5180,1651
|
|
20241118,111000,7563749025,5190,5190,5190,5190,1145
|
|
20241118,110900,7557806475,5180,5180,5190,5170,5234
|
|
20241118,110800,7530660625,5170,5180,5180,5170,2943
|
|
20241118,110700,7515435555,5180,5160,5180,5160,2172
|
|
20241118,110600,7504213785,5160,5150,5160,5150,612
|
|
20241118,110500,7501057855,5150,5150,5160,5150,720
|
|
20241118,110400,7497349825,5150,5160,5170,5150,693
|
|
20241118,110300,7493773865,5160,5150,5180,5150,869
|
|
20241118,110200,7489286065,5180,5160,5190,5150,3638
|
|
20241118,110100,7470537075,5170,5170,5190,5150,4789
|
|
20241118,110000,7445796065,5160,5200,5200,5160,6125
|
|
20241118,105900,7414040195,5200,5190,5210,5190,6796
|
|
20241118,105800,7378693205,5190,5190,5200,5190,8448
|
|
20241118,105700,7334794475,5200,5190,5200,5190,883
|
|
20241118,105600,7330208215,5190,5200,5200,5180,4156
|
|
20241118,105500,7308619805,5200,5190,5200,5190,17556
|
|
20241118,105400,7217350735,5200,5160,5200,5160,42717
|
|
20241118,105300,6995835955,5160,5150,5160,5140,1310
|
|
20241118,105200,6989082455,5150,5170,5170,5150,3828
|
|
20241118,105100,6969327335,5170,5140,5170,5140,5494
|
|
20241118,105000,6940959395,5160,5150,5160,5140,4271
|
|
20241118,104900,6918964835,5150,5130,5150,5120,4036
|
|
20241118,104800,6898243435,5130,5120,5140,5120,2011
|
|
20241118,104700,6887942685,5120,5140,5140,5120,6539
|
|
20241118,104600,6854439115,5140,5150,5150,5140,3762
|
|
20241118,104500,6835097515,5160,5150,5170,5150,1177
|
|
20241118,104400,6829022845,5170,5150,5170,5150,784
|
|
20241118,104300,6824970975,5170,5150,5170,5150,682
|
|
20241118,104200,6821458065,5150,5150,5170,5150,1713
|
|
20241118,104100,6812635895,5150,5170,5170,5150,943
|
|
20241118,104000,6807771145,5160,5170,5170,5160,7043
|
|
20241118,103900,6771409785,5170,5170,5180,5170,1164
|
|
20241118,103800,6765386625,5170,5170,5180,5170,367
|
|
20241118,103700,6763489205,5170,5160,5170,5150,4947
|
|
20241118,103600,6737960785,5170,5160,5180,5160,926
|
|
20241118,103500,6733173445,5160,5150,5170,5150,4973
|
|
20241118,103400,6707536065,5150,5150,5150,5140,465
|
|
20241118,103300,6705142735,5150,5150,5150,5150,4706
|
|
20241118,103200,6680906835,5150,5180,5180,5140,3328
|
|
20241118,103100,6663763735,5180,5180,5180,5160,6135
|
|
20241118,103000,6632043985,5170,5170,5180,5140,5098
|
|
20241118,102900,6605751625,5170,5170,5180,5160,2691
|
|
20241118,102800,6591839035,5170,5170,5170,5160,2964
|
|
20241118,102700,6576520765,5160,5160,5170,5150,2949
|
|
20241118,102600,6561285825,5180,5160,5190,5150,4027
|
|
20241118,102500,6540459335,5150,5140,5150,5130,1796
|
|
20241118,102400,6531220905,5150,5190,5190,5140,35810
|
|
20241118,102300,6346030915,5190,5190,5200,5190,2399
|
|
20241118,102200,6333570605,5200,5180,5200,5180,8739
|
|
20241118,102100,6288222065,5190,5190,5200,5180,7791
|
|
20241118,102000,6247786225,5200,5180,5200,5170,14147
|
|
20241118,101900,6174407895,5180,5190,5190,5160,8061
|
|
20241118,101800,6132659325,5180,5200,5200,5180,9077
|
|
20241118,101700,6085554525,5200,5170,5200,5170,40406
|
|
20241118,101600,5875918635,5180,5150,5180,5150,22399
|
|
20241118,101500,5760141015,5150,5140,5160,5140,6239
|
|
20241118,101400,5728018075,5140,5140,5150,5130,1974
|
|
20241118,101300,5717872975,5140,5140,5160,5140,20408
|
|
20241118,101200,5612853005,5130,5120,5130,5110,5788
|
|
20241118,101100,5583208545,5110,5120,5120,5110,925
|
|
20241118,101000,5578480665,5120,5130,5130,5110,6048
|
|
20241118,100900,5547515915,5130,5140,5140,5130,2139
|
|
20241118,100800,5536524395,5140,5120,5140,5110,9631
|
|
20241118,100700,5487076875,5120,5110,5130,5110,586
|
|
20241118,100600,5484079095,5130,5130,5130,5110,6677
|
|
20241118,100500,5449898145,5140,5130,5140,5120,3024
|
|
20241118,100400,5434384295,5130,5120,5140,5110,3437
|
|
20241118,100300,5416766995,5110,5130,5130,5110,3912
|
|
20241118,100200,5396741845,5120,5120,5130,5120,1875
|
|
20241118,100100,5387140855,5120,5120,5140,5120,2868
|
|
20241118,100000,5372435445,5130,5120,5130,5110,1659
|
|
20241118,095900,5363939545,5130,5150,5150,5120,11803
|
|
20241118,095800,5303405435,5140,5140,5150,5140,4752
|
|
20241118,095700,5278978265,5140,5150,5150,5130,9093
|
|
20241118,095600,5232256025,5150,5150,5160,5130,7653
|
|
20241118,095500,5192844305,5150,5130,5160,5120,14123
|
|
20241118,095400,5120191195,5130,5130,5130,5100,6811
|
|
20241118,095300,5085290425,5120,5120,5120,5090,2402
|
|
20241118,095200,5073008265,5100,5120,5130,5070,18997
|
|
20241118,095100,4976063135,5140,5140,5140,5120,1635
|
|
20241118,095000,4967667295,5150,5130,5150,5130,1944
|
|
20241118,094900,4957678605,5130,5140,5140,5130,1509
|
|
20241118,094800,4949928605,5140,5100,5150,5100,9902
|
|
20241118,094700,4899129955,5110,5110,5130,5100,4177
|
|
20241118,094600,4877766565,5110,5100,5110,5090,9343
|
|
20241118,094500,4830082695,5090,5110,5110,5090,1628
|
|
20241118,094400,4821791015,5110,5090,5110,5080,8404
|
|
20241118,094300,4778965195,5090,5100,5110,5070,7976
|
|
20241118,094200,4738293935,5090,5120,5130,5050,18308
|
|
20241118,094100,4645139275,5120,5120,5130,5110,5292
|
|
20241118,094000,4618048645,5120,5120,5130,5090,28938
|
|
20241118,093900,4470141495,5130,5170,5170,5110,21553
|
|
20241118,093800,4359201935,5170,5170,5170,5160,2995
|
|
20241118,093700,4343725375,5170,5180,5190,5150,19306
|
|
20241118,093600,4243752755,5190,5150,5190,5140,38923
|
|
20241118,093500,4042626165,5150,5150,5170,5140,28930
|
|
20241118,093400,3893475705,5140,5110,5150,5100,32525
|
|
20241118,093300,3726894735,5100,5130,5130,5100,6989
|
|
20241118,093200,3691141475,5130,5110,5130,5110,5059
|
|
20241118,093100,3665241495,5110,5150,5150,5110,8694
|
|
20241118,093000,3620600815,5150,5100,5150,5100,11519
|
|
20241118,092900,3561498035,5100,5140,5150,5100,17872
|
|
20241118,092800,3469829635,5150,5130,5170,5130,46648
|
|
20241118,092700,3229444145,5140,5140,5140,5110,23038
|
|
20241118,092600,3111295775,5130,5100,5140,5090,38481
|
|
20241118,092500,2914287045,5100,5090,5100,5080,9594
|
|
20241118,092400,2865420235,5100,5080,5120,5080,22181
|
|
20241118,092300,2752315905,5100,5040,5100,5030,55293
|
|
20241118,092200,2471491985,5040,5030,5050,5020,3513
|
|
20241118,092100,2453801735,5030,5060,5060,5020,9888
|
|
20241118,092000,2403872705,5060,4995,5060,4995,27811
|
|
20241118,091900,2263791225,5000,5010,5020,4990,8564
|
|
20241118,091800,2220957560,5010,5000,5020,5000,6831
|
|
20241118,091700,2186748560,5000,5020,5020,5000,5766
|
|
20241118,091600,2157876130,5020,5000,5020,5000,13703
|
|
20241118,091500,2089229690,5010,5030,5050,4995,16599
|
|
20241118,091400,2005887615,5030,5020,5070,5000,46677
|
|
20241118,091300,1770671185,5030,4955,5040,4935,54429
|
|
20241118,091200,1498917015,4945,4945,4990,4925,52319
|
|
20241118,091100,1239662010,4945,4940,4945,4920,10556
|
|
20241118,091000,1187639705,4940,4950,4965,4930,19378
|
|
20241118,090900,1091726090,4950,4925,4950,4925,12096
|
|
20241118,090800,1032027825,4930,4935,4945,4920,13358
|
|
20241118,090700,966173865,4940,4920,4950,4910,9688
|
|
20241118,090600,918381140,4930,4925,4930,4905,3546
|
|
20241118,090500,900920950,4925,4910,4940,4895,17170
|
|
20241118,090400,816457845,4910,4930,4945,4905,17746
|
|
20241118,090300,729059790,4915,4905,4975,4870,40013
|
|
20241118,090200,531387015,4870,4885,4915,4850,23613
|
|
20241118,090100,416239355,4865,4885,4905,4865,29426
|
|
20241118,090000,272528855,4870,4860,4955,4850,51820
|