711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,204800,50352776595,3140,3140,3140,3140,49855
|
|
20241122,204700,50352776595,3140,3140,3140,3140,0
|
|
20241122,204600,50352776595,3140,3140,3140,3140,0
|
|
20241122,204500,50352776595,3140,3140,3140,3140,0
|
|
20241122,204400,50352776595,3140,3140,3140,3140,0
|
|
20241122,204300,50352776595,3140,3140,3140,3140,0
|
|
20241122,204200,50352776595,3140,3140,3140,3140,0
|
|
20241122,204100,50352776595,3140,3140,3140,3140,0
|
|
20241122,204000,50352776595,3140,3140,3140,3140,0
|
|
20241122,203900,50352776595,3140,3140,3140,3140,0
|
|
20241122,203800,50352776595,3140,3140,3140,3140,0
|
|
20241122,203700,50352776595,3140,3140,3140,3140,0
|
|
20241122,203600,50352776595,3140,3140,3140,3140,0
|
|
20241122,203500,50352776595,3140,3140,3140,3140,0
|
|
20241122,203400,50352776595,3140,3140,3140,3140,0
|
|
20241122,203300,50352776595,3140,3140,3140,3140,0
|
|
20241122,203200,50352776595,3140,3140,3140,3140,0
|
|
20241122,203100,50352776595,3140,3140,3140,3140,0
|
|
20241122,203000,50352776595,3140,3140,3140,3140,0
|
|
20241122,202900,50352776595,3140,3140,3140,3140,0
|
|
20241122,202800,50352776595,3140,3140,3140,3140,0
|
|
20241122,202700,50352776595,3140,3140,3140,3140,0
|
|
20241122,202600,50352776595,3140,3140,3140,3140,0
|
|
20241122,202500,50352776595,3140,3140,3140,3140,0
|
|
20241122,202400,50352776595,3140,3140,3140,3140,0
|
|
20241122,202300,50352776595,3140,3140,3140,3140,0
|
|
20241122,202200,50352776595,3140,3140,3140,3140,0
|
|
20241122,202100,50352776595,3140,3140,3140,3140,0
|
|
20241122,202000,50352776595,3140,3140,3140,3140,0
|
|
20241122,201900,50352776595,3140,3140,3140,3140,0
|
|
20241122,201800,50352776595,3140,3140,3140,3140,49855
|
|
20241122,201700,50352776595,3140,3140,3140,3140,0
|
|
20241122,201600,50352776595,3140,3140,3140,3140,0
|
|
20241122,201500,50352776595,3140,3140,3140,3140,0
|
|
20241122,201400,50352776595,3140,3140,3140,3140,0
|
|
20241122,201300,50352776595,3140,3140,3140,3140,0
|
|
20241122,201200,50352776595,3140,3140,3140,3140,0
|
|
20241122,201100,50352776595,3140,3140,3140,3140,0
|
|
20241122,201000,50352776595,3140,3140,3140,3140,0
|
|
20241122,200900,50352776595,3140,3140,3140,3140,0
|
|
20241122,200800,50352776595,3140,3140,3140,3140,0
|
|
20241122,200700,50352776595,3140,3140,3140,3140,0
|
|
20241122,200600,50352776595,3140,3140,3140,3140,0
|
|
20241122,200500,50352776595,3140,3140,3140,3140,0
|
|
20241122,200400,50352776595,3140,3140,3140,3140,0
|
|
20241122,200300,50352776595,3140,3140,3140,3140,0
|
|
20241122,200200,50352776595,3140,3140,3140,3140,0
|
|
20241122,200100,50352776595,3140,3140,3140,3140,0
|
|
20241122,200000,50352776595,3140,3140,3140,3140,0
|
|
20241122,195900,50352776595,3140,3140,3140,3140,0
|
|
20241122,195800,50352776595,3140,3140,3140,3140,0
|
|
20241122,195700,50352776595,3140,3140,3140,3140,0
|
|
20241122,195600,50352776595,3140,3140,3140,3140,0
|
|
20241122,195500,50352776595,3140,3140,3140,3140,0
|
|
20241122,195400,50352776595,3140,3140,3140,3140,0
|
|
20241122,195300,50352776595,3140,3140,3140,3140,0
|
|
20241122,195200,50352776595,3140,3140,3140,3140,0
|
|
20241122,195100,50352776595,3140,3140,3140,3140,0
|
|
20241122,195000,50352776595,3140,3140,3140,3140,0
|
|
20241122,194900,50352776595,3140,3140,3140,3140,0
|
|
20241122,194800,50352776595,3140,3140,3140,3140,49855
|
|
20241122,194700,50352776595,3140,3140,3140,3140,0
|
|
20241122,194600,50352776595,3140,3140,3140,3140,0
|
|
20241122,194500,50352776595,3140,3140,3140,3140,0
|
|
20241122,194400,50352776595,3140,3140,3140,3140,0
|
|
20241122,194300,50352776595,3140,3140,3140,3140,0
|
|
20241122,194200,50352776595,3140,3140,3140,3140,0
|
|
20241122,194100,50352776595,3140,3140,3140,3140,0
|
|
20241122,194000,50352776595,3140,3140,3140,3140,0
|
|
20241122,193900,50352776595,3140,3140,3140,3140,0
|
|
20241122,193800,50352776595,3140,3140,3140,3140,0
|
|
20241122,193700,50352776595,3140,3140,3140,3140,0
|
|
20241122,193600,50352776595,3140,3140,3140,3140,0
|
|
20241122,193500,50352776595,3140,3140,3140,3140,0
|
|
20241122,193400,50352776595,3140,3140,3140,3140,0
|
|
20241122,193300,50352776595,3140,3140,3140,3140,0
|
|
20241122,193200,50352776595,3140,3140,3140,3140,0
|
|
20241122,193100,50352776595,3140,3140,3140,3140,0
|
|
20241122,193000,50352776595,3140,3140,3140,3140,0
|
|
20241122,192900,50352776595,3140,3140,3140,3140,0
|
|
20241122,192800,50352776595,3140,3140,3140,3140,0
|
|
20241122,192700,50352776595,3140,3140,3140,3140,0
|
|
20241122,192600,50352776595,3140,3140,3140,3140,0
|
|
20241122,192500,50352776595,3140,3140,3140,3140,0
|
|
20241122,192400,50352776595,3140,3140,3140,3140,0
|
|
20241122,192300,50352776595,3140,3140,3140,3140,0
|
|
20241122,192200,50352776595,3140,3140,3140,3140,0
|
|
20241122,192100,50352776595,3140,3140,3140,3140,0
|
|
20241122,192000,50352776595,3140,3140,3140,3140,0
|
|
20241122,191900,50352776595,3140,3140,3140,3140,0
|
|
20241122,191800,50352776595,3140,3140,3140,3140,49855
|
|
20241122,191700,50352776595,3140,3140,3140,3140,0
|
|
20241122,191600,50352776595,3140,3140,3140,3140,0
|
|
20241122,191500,50352776595,3140,3140,3140,3140,0
|
|
20241122,191400,50352776595,3140,3140,3140,3140,0
|
|
20241122,191300,50352776595,3140,3140,3140,3140,0
|
|
20241122,191200,50352776595,3140,3140,3140,3140,0
|
|
20241122,191100,50352776595,3140,3140,3140,3140,0
|
|
20241122,191000,50352776595,3140,3140,3140,3140,0
|
|
20241122,190900,50352776595,3140,3140,3140,3140,0
|
|
20241122,190800,50352776595,3140,3140,3140,3140,0
|
|
20241122,190700,50352776595,3140,3140,3140,3140,0
|
|
20241122,190600,50352776595,3140,3140,3140,3140,0
|
|
20241122,190500,50352776595,3140,3140,3140,3140,0
|
|
20241122,190400,50352776595,3140,3140,3140,3140,0
|
|
20241122,190300,50352776595,3140,3140,3140,3140,0
|
|
20241122,190200,50352776595,3140,3140,3140,3140,0
|
|
20241122,190100,50352776595,3140,3140,3140,3140,0
|
|
20241122,190000,50352776595,3140,3140,3140,3140,0
|
|
20241122,185900,50352776595,3140,3140,3140,3140,0
|
|
20241122,185800,50352776595,3140,3140,3140,3140,0
|
|
20241122,185700,50352776595,3140,3140,3140,3140,0
|
|
20241122,185600,50352776595,3140,3140,3140,3140,0
|
|
20241122,185500,50352776595,3140,3140,3140,3140,0
|
|
20241122,185400,50352776595,3140,3140,3140,3140,0
|
|
20241122,185300,50352776595,3140,3140,3140,3140,0
|
|
20241122,185200,50352776595,3140,3140,3140,3140,0
|
|
20241122,185100,50352776595,3140,3140,3140,3140,0
|
|
20241122,185000,50352776595,3140,3140,3140,3140,0
|
|
20241122,184900,50352776595,3140,3140,3140,3140,0
|
|
20241122,184800,50352776595,3140,3140,3140,3140,49855
|
|
20241122,184700,50352776595,3140,3140,3140,3140,0
|
|
20241122,184600,50352776595,3140,3140,3140,3140,0
|
|
20241122,184500,50352776595,3140,3140,3140,3140,0
|
|
20241122,184400,50352776595,3140,3140,3140,3140,0
|
|
20241122,184300,50352776595,3140,3140,3140,3140,0
|
|
20241122,184200,50352776595,3140,3140,3140,3140,0
|
|
20241122,184100,50352776595,3140,3140,3140,3140,0
|
|
20241122,184000,50352776595,3140,3140,3140,3140,0
|
|
20241122,183900,50352776595,3140,3140,3140,3140,0
|
|
20241122,183800,50352776595,3140,3140,3140,3140,0
|
|
20241122,183700,50352776595,3140,3140,3140,3140,0
|
|
20241122,183600,50352776595,3140,3140,3140,3140,0
|
|
20241122,183500,50352776595,3140,3140,3140,3140,0
|
|
20241122,183400,50352776595,3140,3140,3140,3140,0
|
|
20241122,183300,50352776595,3140,3140,3140,3140,0
|
|
20241122,183200,50352776595,3140,3140,3140,3140,0
|
|
20241122,183100,50352776595,3140,3140,3140,3140,0
|
|
20241122,183000,50352776595,3140,3140,3140,3140,0
|
|
20241122,182900,50352776595,3140,3140,3140,3140,0
|
|
20241122,182800,50352776595,3140,3140,3140,3140,0
|
|
20241122,182700,50352776595,3140,3140,3140,3140,0
|
|
20241122,182600,50352776595,3140,3140,3140,3140,0
|
|
20241122,182500,50352776595,3140,3140,3140,3140,0
|
|
20241122,182400,50352776595,3140,3140,3140,3140,0
|
|
20241122,182300,50352776595,3140,3140,3140,3140,0
|
|
20241122,182200,50352776595,3140,3140,3140,3140,0
|
|
20241122,182100,50352776595,3140,3140,3140,3140,0
|
|
20241122,182000,50352776595,3140,3140,3140,3140,0
|
|
20241122,181900,50352776595,3140,3140,3140,3140,0
|
|
20241122,181800,50352776595,3140,3140,3140,3140,49855
|
|
20241122,181700,50352776595,3140,3140,3140,3140,0
|
|
20241122,181600,50352776595,3140,3140,3140,3140,0
|
|
20241122,181500,50352776595,3140,3140,3140,3140,0
|
|
20241122,181400,50352776595,3140,3140,3140,3140,0
|
|
20241122,181300,50352776595,3140,3140,3140,3140,0
|
|
20241122,181200,50352776595,3140,3140,3140,3140,0
|
|
20241122,181100,50352776595,3140,3140,3140,3140,0
|
|
20241122,181000,50352776595,3140,3140,3140,3140,0
|
|
20241122,180900,50352776595,3140,3140,3140,3140,0
|
|
20241122,180800,50352776595,3140,3140,3140,3140,0
|
|
20241122,180700,50352776595,3140,3140,3140,3140,0
|
|
20241122,180600,50352776595,3140,3140,3140,3140,0
|
|
20241122,180500,50352776595,3140,3140,3140,3140,0
|
|
20241122,180400,50352776595,3140,3140,3140,3140,0
|
|
20241122,180300,50352776595,3140,3140,3140,3140,0
|
|
20241122,180200,50352776595,3140,3140,3140,3140,0
|
|
20241122,180100,50352776595,3140,3140,3140,3140,0
|
|
20241122,180000,50352776595,3140,3140,3140,3140,0
|
|
20241122,175900,50352776595,3140,3140,3140,3140,0
|
|
20241122,175800,50352776595,3140,3140,3140,3140,0
|
|
20241122,175700,50352776595,3140,3140,3140,3140,0
|
|
20241122,175600,50352776595,3140,3140,3140,3140,0
|
|
20241122,175500,50352776595,3140,3140,3140,3140,0
|
|
20241122,175400,50352776595,3140,3140,3140,3140,0
|
|
20241122,175300,50352776595,3140,3140,3140,3140,0
|
|
20241122,175200,50352776595,3140,3140,3140,3140,0
|
|
20241122,175100,50352776595,3140,3140,3140,3140,0
|
|
20241122,175000,50352776595,3140,3140,3140,3140,0
|
|
20241122,174900,50352776595,3140,3140,3140,3140,0
|
|
20241122,174800,50352776595,3140,3140,3140,3140,49855
|
|
20241122,174700,50352776595,3140,3140,3140,3140,0
|
|
20241122,174600,50352776595,3140,3140,3140,3140,0
|
|
20241122,174500,50352776595,3140,3140,3140,3140,0
|
|
20241122,174400,50352776595,3140,3140,3140,3140,0
|
|
20241122,174300,50352776595,3140,3140,3140,3140,0
|
|
20241122,174200,50352776595,3140,3140,3140,3140,0
|
|
20241122,174100,50352776595,3140,3140,3140,3140,0
|
|
20241122,174000,50352776595,3140,3140,3140,3140,0
|
|
20241122,173900,50352776595,3140,3140,3140,3140,0
|
|
20241122,173800,50352776595,3140,3140,3140,3140,0
|
|
20241122,173700,50352776595,3140,3140,3140,3140,0
|
|
20241122,173600,50352776595,3140,3140,3140,3140,0
|
|
20241122,173500,50352776595,3140,3140,3140,3140,0
|
|
20241122,173400,50352776595,3140,3140,3140,3140,0
|
|
20241122,173300,50352776595,3140,3140,3140,3140,0
|
|
20241122,173200,50352776595,3140,3140,3140,3140,0
|
|
20241122,173100,50352776595,3140,3140,3140,3140,0
|
|
20241122,173000,50352776595,3140,3140,3140,3140,0
|
|
20241122,172900,50352776595,3140,3140,3140,3140,0
|
|
20241122,172800,50352776595,3140,3140,3140,3140,0
|
|
20241122,172700,50352776595,3140,3140,3140,3140,0
|
|
20241122,172600,50352776595,3140,3140,3140,3140,0
|
|
20241122,172500,50352776595,3140,3140,3140,3140,0
|
|
20241122,172400,50352776595,3140,3140,3140,3140,0
|
|
20241122,172300,50352776595,3140,3140,3140,3140,0
|
|
20241122,172200,50352776595,3140,3140,3140,3140,0
|
|
20241122,172100,50352776595,3140,3140,3140,3140,0
|
|
20241122,172000,50352776595,3140,3140,3140,3140,0
|
|
20241122,171900,50352776595,3140,3140,3140,3140,0
|
|
20241122,171800,50352776595,3140,3140,3140,3140,49855
|
|
20241122,171700,50352776595,3140,3140,3140,3140,0
|
|
20241122,171600,50352776595,3140,3140,3140,3140,0
|
|
20241122,171500,50352776595,3140,3140,3140,3140,0
|
|
20241122,171400,50352776595,3140,3140,3140,3140,0
|
|
20241122,171300,50352776595,3140,3140,3140,3140,0
|
|
20241122,171200,50352776595,3140,3140,3140,3140,0
|
|
20241122,171100,50352776595,3140,3140,3140,3140,0
|
|
20241122,171000,50352776595,3140,3140,3140,3140,0
|
|
20241122,170900,50352776595,3140,3140,3140,3140,0
|
|
20241122,170800,50352776595,3140,3140,3140,3140,0
|
|
20241122,170700,50352776595,3140,3140,3140,3140,0
|
|
20241122,170600,50352776595,3140,3140,3140,3140,0
|
|
20241122,170500,50352776595,3140,3140,3140,3140,0
|
|
20241122,170400,50352776595,3140,3140,3140,3140,0
|
|
20241122,170300,50352776595,3140,3140,3140,3140,0
|
|
20241122,170200,50352776595,3140,3140,3140,3140,0
|
|
20241122,170100,50352776595,3140,3140,3140,3140,0
|
|
20241122,170000,50352776595,3140,3140,3140,3140,0
|
|
20241122,165900,50352776595,3140,3140,3140,3140,0
|
|
20241122,165800,50352776595,3140,3140,3140,3140,0
|
|
20241122,165700,50352776595,3140,3140,3140,3140,0
|
|
20241122,165600,50352776595,3140,3140,3140,3140,0
|
|
20241122,165500,50352776595,3140,3140,3140,3140,0
|
|
20241122,165400,50352776595,3140,3140,3140,3140,0
|
|
20241122,165300,50352776595,3140,3140,3140,3140,0
|
|
20241122,165200,50352776595,3140,3140,3140,3140,0
|
|
20241122,165100,50352776595,3140,3140,3140,3140,0
|
|
20241122,165000,50352776595,3140,3140,3140,3140,0
|
|
20241122,164900,50352776595,3140,3140,3140,3140,0
|
|
20241122,164800,50352776595,3140,3140,3140,3140,49855
|
|
20241122,164700,50352776595,3140,3140,3140,3140,0
|
|
20241122,164600,50352776595,3140,3140,3140,3140,0
|
|
20241122,164500,50352776595,3140,3140,3140,3140,0
|
|
20241122,164400,50352776595,3140,3140,3140,3140,0
|
|
20241122,164300,50352776595,3140,3140,3140,3140,0
|
|
20241122,164200,50352776595,3140,3140,3140,3140,0
|
|
20241122,164100,50352776595,3140,3140,3140,3140,0
|
|
20241122,164000,50352776595,3140,3140,3140,3140,0
|
|
20241122,163900,50352776595,3140,3140,3140,3140,0
|
|
20241122,163800,50352776595,3140,3140,3140,3140,0
|
|
20241122,163700,50352776595,3140,3140,3140,3140,0
|
|
20241122,163600,50352776595,3140,3140,3140,3140,0
|
|
20241122,163500,50352776595,3140,3140,3140,3140,0
|
|
20241122,163400,50352776595,3140,3140,3140,3140,0
|
|
20241122,163300,50352776595,3140,3140,3140,3140,0
|
|
20241122,163200,50352776595,3140,3140,3140,3140,0
|
|
20241122,163100,50352776595,3140,3140,3140,3140,0
|
|
20241122,163000,50352776595,3140,3140,3140,3140,0
|
|
20241122,162900,50352776595,3140,3140,3140,3140,0
|
|
20241122,162800,50352776595,3140,3140,3140,3140,0
|
|
20241122,162700,50352776595,3140,3140,3140,3140,0
|
|
20241122,162600,50352776595,3140,3140,3140,3140,0
|
|
20241122,162500,50352776595,3140,3140,3140,3140,0
|
|
20241122,162400,50352776595,3140,3140,3140,3140,0
|
|
20241122,162300,50352776595,3140,3140,3140,3140,0
|
|
20241122,162200,50352776595,3140,3140,3140,3140,0
|
|
20241122,162100,50352776595,3140,3140,3140,3140,0
|
|
20241122,162000,50352776595,3140,3140,3140,3140,0
|
|
20241122,161900,50352776595,3140,3140,3140,3140,0
|
|
20241122,161800,50352776595,3140,3140,3140,3140,49855
|
|
20241122,161700,50352776595,3140,3140,3140,3140,0
|
|
20241122,161600,50352776595,3140,3140,3140,3140,0
|
|
20241122,161500,50352776595,3140,3140,3140,3140,0
|
|
20241122,161400,50352776595,3140,3140,3140,3140,0
|
|
20241122,161300,50352776595,3140,3140,3140,3140,0
|
|
20241122,161200,50352776595,3140,3140,3140,3140,0
|
|
20241122,161100,50352776595,3140,3140,3140,3140,0
|
|
20241122,161000,50352776595,3140,3140,3140,3140,0
|
|
20241122,160900,50352776595,3140,3140,3140,3140,0
|
|
20241122,160800,50352776595,3140,3140,3140,3140,0
|
|
20241122,160700,50352776595,3140,3140,3140,3140,0
|
|
20241122,160600,50352776595,3140,3140,3140,3140,0
|
|
20241122,160500,50352776595,3140,3140,3140,3140,0
|
|
20241122,160400,50352776595,3140,3140,3140,3140,0
|
|
20241122,160300,50352776595,3140,3140,3140,3140,0
|
|
20241122,160200,50352776595,3140,3140,3140,3140,0
|
|
20241122,160100,50352776595,3140,3140,3140,3140,0
|
|
20241122,160000,50352776595,3140,3140,3140,3140,0
|
|
20241122,155900,50352776595,3140,3140,3140,3140,0
|
|
20241122,155800,50352776595,3140,3140,3140,3140,0
|
|
20241122,155700,50352776595,3140,3140,3140,3140,0
|
|
20241122,155600,50352776595,3140,3140,3140,3140,0
|
|
20241122,155500,50352776595,3140,3140,3140,3140,0
|
|
20241122,155400,50352776595,3140,3140,3140,3140,0
|
|
20241122,155300,50352776595,3140,3140,3140,3140,0
|
|
20241122,155200,50352776595,3140,3140,3140,3140,0
|
|
20241122,155100,50352776595,3140,3140,3140,3140,0
|
|
20241122,155000,50352776595,3140,3140,3140,3140,0
|
|
20241122,154900,50352776595,3140,3140,3140,3140,0
|
|
20241122,154800,50352776595,3140,3140,3140,3140,49855
|
|
20241122,154700,50352776595,3140,3140,3140,3140,0
|
|
20241122,154600,50352776595,3140,3140,3140,3140,0
|
|
20241122,154500,50352776595,3140,3140,3140,3140,0
|
|
20241122,154400,50352776595,3140,3140,3140,3140,0
|
|
20241122,154300,50352776595,3140,3140,3140,3140,0
|
|
20241122,154200,50352776595,3140,3140,3140,3140,0
|
|
20241122,154100,50352776595,3140,3140,3140,3140,0
|
|
20241122,154000,50352776595,3140,3140,3140,3140,0
|
|
20241122,153900,50352776595,3140,3140,3140,3140,0
|
|
20241122,153800,50352776595,3140,3140,3140,3140,0
|
|
20241122,153700,50352776595,3140,3140,3140,3140,0
|
|
20241122,153600,50352776595,3140,3140,3140,3140,0
|
|
20241122,153500,50352776595,3140,3140,3140,3140,0
|
|
20241122,153400,50352776595,3140,3140,3140,3140,0
|
|
20241122,153300,50352776595,3140,3140,3140,3140,0
|
|
20241122,153200,50352776595,3140,3140,3140,3140,0
|
|
20241122,153100,50352776595,3140,3140,3140,3140,0
|
|
20241122,153000,50352776595,3140,3140,3140,3140,49855
|
|
20241122,152900,50196231895,3115,3115,3115,3115,0
|
|
20241122,152800,50196231895,3115,3115,3115,3115,0
|
|
20241122,152700,50196231895,3115,3115,3115,3115,0
|
|
20241122,152600,50196231895,3115,3115,3115,3115,0
|
|
20241122,152500,50196231895,3115,3115,3115,3115,0
|
|
20241122,152400,50196231895,3115,3115,3115,3115,0
|
|
20241122,152300,50196231895,3115,3115,3115,3115,0
|
|
20241122,152200,50196231895,3115,3115,3115,3115,0
|
|
20241122,152100,50196231895,3115,3115,3115,3115,0
|
|
20241122,152000,50196231895,3115,3115,3115,3115,0
|
|
20241122,151900,50196231895,3115,3135,3140,3115,21475
|
|
20241122,151800,50128928255,3135,3125,3135,3125,5105
|
|
20241122,151700,50112952230,3125,3145,3145,3120,11479
|
|
20241122,151600,50076990665,3150,3145,3150,3140,17505
|
|
20241122,151500,50021962600,3145,3125,3155,3120,10962
|
|
20241122,151400,49987575335,3130,3145,3150,3100,35696
|
|
20241122,151300,49876211215,3150,3155,3155,3145,3256
|
|
20241122,151200,49865954670,3155,3150,3155,3145,11563
|
|
20241122,151100,49829542700,3150,3150,3150,3140,9207
|
|
20241122,151000,49800591525,3140,3140,3150,3140,19308
|
|
20241122,150900,49739823385,3140,3140,3140,3135,2700
|
|
20241122,150800,49731352545,3140,3145,3145,3135,4539
|
|
20241122,150700,49717107860,3140,3145,3150,3140,7631
|
|
20241122,150600,49693124805,3140,3135,3150,3135,11146
|
|
20241122,150500,49658062520,3140,3135,3140,3125,4367
|
|
20241122,150400,49644379280,3130,3135,3135,3125,4844
|
|
20241122,150300,49629208390,3135,3130,3135,3120,6114
|
|
20241122,150200,49610108440,3125,3130,3140,3120,21331
|
|
20241122,150100,49543499370,3130,3135,3140,3130,10230
|
|
20241122,150000,49511464040,3130,3135,3140,3130,5791
|
|
20241122,145900,49493325565,3135,3145,3150,3135,2701
|
|
20241122,145800,49484848420,3145,3145,3150,3140,11124
|
|
20241122,145700,49449850910,3140,3140,3145,3130,11809
|
|
20241122,145600,49412809885,3140,3140,3140,3130,4913
|
|
20241122,145500,49397408760,3140,3130,3140,3125,3145
|
|
20241122,145400,49387559050,3130,3140,3140,3120,6630
|
|
20241122,145300,49366794610,3140,3140,3140,3135,3354
|
|
20241122,145200,49356263340,3140,3125,3140,3125,4532
|
|
20241122,145100,49342068025,3120,3130,3135,3120,4038
|
|
20241122,145000,49329428810,3125,3110,3135,3110,7971
|
|
20241122,144900,49304520490,3115,3105,3120,3100,11994
|
|
20241122,144800,49267207940,3105,3100,3110,3085,8674
|
|
20241122,144700,49240332005,3100,3110,3110,3085,7841
|
|
20241122,144600,49216064490,3110,3100,3110,3080,19154
|
|
20241122,144500,49156810440,3095,3110,3115,3095,20406
|
|
20241122,144400,49093538370,3110,3110,3115,3105,6962
|
|
20241122,144300,49071893255,3115,3110,3115,3105,3744
|
|
20241122,144200,49060261140,3110,3115,3120,3105,10752
|
|
20241122,144100,49026830190,3115,3115,3120,3110,5407
|
|
20241122,144000,49009995470,3120,3125,3125,3110,10734
|
|
20241122,143900,48976565825,3120,3125,3130,3120,15409
|
|
20241122,143800,48928437300,3130,3125,3140,3120,3282
|
|
20241122,143700,48918163295,3120,3130,3135,3120,12226
|
|
20241122,143600,48879959045,3130,3145,3145,3130,16204
|
|
20241122,143500,48829153175,3145,3145,3145,3140,4771
|
|
20241122,143400,48814160650,3145,3140,3145,3140,1967
|
|
20241122,143300,48807979770,3140,3140,3145,3135,3300
|
|
20241122,143200,48797623375,3140,3150,3150,3140,1992
|
|
20241122,143100,48791357995,3150,3145,3155,3140,3945
|
|
20241122,143000,48778942680,3145,3140,3145,3135,3443
|
|
20241122,142900,48768130250,3140,3145,3150,3140,5535
|
|
20241122,142800,48750733860,3150,3150,3160,3140,4207
|
|
20241122,142700,48737481990,3155,3145,3160,3140,12419
|
|
20241122,142600,48698361750,3145,3135,3145,3135,6426
|
|
20241122,142500,48678177295,3135,3120,3140,3120,6403
|
|
20241122,142400,48658135405,3120,3120,3125,3115,4860
|
|
20241122,142300,48642975150,3125,3125,3130,3110,6559
|
|
20241122,142200,48622537965,3125,3135,3140,3110,15516
|
|
20241122,142100,48574084680,3120,3125,3135,3110,10742
|
|
20241122,142000,48540537730,3125,3120,3130,3105,29066
|
|
20241122,141900,48450070305,3120,3135,3140,3120,15192
|
|
20241122,141800,48402509865,3140,3135,3140,3115,11476
|
|
20241122,141700,48366602410,3120,3140,3140,3120,22229
|
|
20241122,141600,48297095405,3135,3140,3145,3135,7536
|
|
20241122,141500,48273457890,3140,3145,3145,3120,24106
|
|
20241122,141400,48197962430,3135,3150,3150,3135,18367
|
|
20241122,141300,48140262925,3150,3150,3155,3145,12957
|
|
20241122,141200,48099482835,3155,3165,3165,3145,32539
|
|
20241122,141100,47996925285,3165,3185,3190,3160,6694
|
|
20241122,141000,47975668040,3190,3165,3190,3160,10026
|
|
20241122,140900,47943818845,3170,3175,3175,3155,8944
|
|
20241122,140800,47915529205,3170,3170,3175,3155,20689
|
|
20241122,140700,47850115580,3170,3170,3190,3155,10400
|
|
20241122,140600,47817125905,3180,3190,3190,3160,2591
|
|
20241122,140500,47808921605,3180,3190,3195,3170,3843
|
|
20241122,140400,47796711165,3190,3180,3195,3170,11462
|
|
20241122,140300,47760241785,3180,3200,3210,3175,14029
|
|
20241122,140200,47715436865,3200,3205,3215,3190,39019
|
|
20241122,140100,47590484185,3205,3160,3205,3155,31535
|
|
20241122,140000,47490014495,3165,3165,3170,3150,8243
|
|
20241122,135900,47463960475,3170,3175,3175,3165,15144
|
|
20241122,135800,47415959330,3180,3150,3180,3150,12484
|
|
20241122,135700,47376401825,3150,3135,3160,3130,32105
|
|
20241122,135600,47275373045,3125,3155,3155,3075,101004
|
|
20241122,135500,46961108205,3160,3155,3165,3110,99796
|
|
20241122,135400,46647678835,3160,3170,3175,3160,15108
|
|
20241122,135300,46599886780,3175,3185,3185,3170,12760
|
|
20241122,135200,46559346340,3185,3185,3190,3170,14556
|
|
20241122,135100,46513040215,3185,3175,3185,3170,5711
|
|
20241122,135000,46494903275,3175,3170,3185,3165,5179
|
|
20241122,134900,46478467195,3180,3180,3185,3160,19168
|
|
20241122,134800,46417746885,3185,3175,3190,3175,3943
|
|
20241122,134700,46405202060,3180,3205,3205,3165,26520
|
|
20241122,134600,46321002990,3205,3210,3215,3200,23198
|
|
20241122,134500,46246576865,3205,3190,3210,3185,10458
|
|
20241122,134400,46213128350,3190,3185,3190,3175,9897
|
|
20241122,134300,46181660910,3180,3195,3195,3180,13983
|
|
20241122,134200,46137088600,3195,3190,3200,3190,4009
|
|
20241122,134100,46124288175,3185,3190,3200,3185,4718
|
|
20241122,134000,46109223005,3190,3175,3200,3160,24994
|
|
20241122,133900,46029975845,3180,3185,3190,3175,12506
|
|
20241122,133800,45990213620,3190,3190,3205,3180,10102
|
|
20241122,133700,45957978855,3185,3200,3210,3185,20583
|
|
20241122,133600,45892177945,3215,3205,3225,3195,5649
|
|
20241122,133500,45874073545,3225,3195,3240,3190,26387
|
|
20241122,133400,45789421610,3195,3200,3215,3190,16465
|
|
20241122,133300,45736801140,3200,3225,3225,3200,19399
|
|
20241122,133200,45674520655,3225,3230,3230,3220,8200
|
|
20241122,133100,45648062790,3230,3230,3230,3220,6716
|
|
20241122,133000,45626415025,3220,3230,3235,3220,12327
|
|
20241122,132900,45586646145,3230,3235,3235,3225,12132
|
|
20241122,132800,45547450925,3235,3220,3250,3220,23465
|
|
20241122,132700,45471508265,3215,3215,3225,3215,6348
|
|
20241122,132600,45451070685,3220,3215,3225,3210,17970
|
|
20241122,132500,45393245010,3220,3220,3220,3205,10515
|
|
20241122,132400,45359451195,3215,3200,3215,3190,9241
|
|
20241122,132300,45329803440,3200,3200,3200,3185,4158
|
|
20241122,132200,45316517895,3200,3210,3215,3185,11837
|
|
20241122,132100,45278658185,3210,3190,3210,3180,13987
|
|
20241122,132000,45233981890,3190,3200,3205,3175,6756
|
|
20241122,131900,45212434385,3205,3190,3205,3175,20163
|
|
20241122,131800,45148126765,3190,3175,3195,3170,17889
|
|
20241122,131700,45091226375,3175,3180,3185,3170,16002
|
|
20241122,131600,45040456715,3175,3180,3190,3175,8645
|
|
20241122,131500,45012927580,3180,3185,3190,3165,10882
|
|
20241122,131400,44978347305,3185,3200,3205,3160,29342
|
|
20241122,131300,44885173830,3200,3195,3210,3165,44378
|
|
20241122,131200,44743966615,3200,3210,3215,3185,22157
|
|
20241122,131100,44673195825,3215,3220,3250,3185,35747
|
|
20241122,131000,44558119090,3215,3250,3275,3210,36833
|
|
20241122,130900,44438940990,3250,3205,3280,3205,90243
|
|
20241122,130800,44145044050,3215,3205,3220,3205,9903
|
|
20241122,130700,44113248045,3205,3230,3230,3200,18971
|
|
20241122,130600,44052274745,3230,3190,3230,3150,71253
|
|
20241122,130500,43825126235,3190,3180,3200,3165,28133
|
|
20241122,130400,43735680675,3180,3210,3210,3175,49690
|
|
20241122,130300,43577278855,3210,3210,3215,3200,8590
|
|
20241122,130200,43549755155,3210,3205,3215,3205,3730
|
|
20241122,130100,43537791695,3200,3230,3230,3200,14770
|
|
20241122,130000,43490417980,3225,3225,3230,3195,34250
|
|
20241122,125900,43380476785,3225,3210,3235,3190,67003
|
|
20241122,125800,43165457385,3210,3230,3235,3160,125118
|
|
20241122,125700,42765120145,3235,3245,3250,3235,29816
|
|
20241122,125600,42668561820,3260,3260,3260,3245,12297
|
|
20241122,125500,42628578055,3260,3255,3265,3250,6133
|
|
20241122,125400,42608596340,3250,3240,3250,3235,21988
|
|
20241122,125300,42537317160,3240,3245,3255,3235,11355
|
|
20241122,125200,42500520545,3255,3245,3255,3240,16682
|
|
20241122,125100,42446411105,3245,3270,3270,3240,31613
|
|
20241122,125000,42343570135,3265,3250,3270,3235,24886
|
|
20241122,124900,42262644165,3245,3255,3265,3245,14371
|
|
20241122,124800,42215941330,3255,3270,3270,3250,18587
|
|
20241122,124700,42155411800,3260,3280,3285,3260,12556
|
|
20241122,124600,42114372750,3275,3275,3285,3270,18351
|
|
20241122,124500,42054189105,3275,3265,3285,3255,40321
|
|
20241122,124400,41922307685,3260,3245,3270,3240,19656
|
|
20241122,124300,41858453400,3245,3275,3275,3235,65253
|
|
20241122,124200,41646246235,3265,3260,3275,3260,10655
|
|
20241122,124100,41611408520,3260,3275,3275,3260,20422
|
|
20241122,124000,41544740085,3275,3285,3290,3255,53530
|
|
20241122,123900,41369666020,3280,3310,3310,3275,12714
|
|
20241122,123800,41327832250,3295,3290,3310,3290,12632
|
|
20241122,123700,41286168215,3295,3320,3320,3280,42679
|
|
20241122,123600,41145164265,3315,3280,3320,3275,24092
|
|
20241122,123500,41065848935,3285,3275,3285,3265,16289
|
|
20241122,123400,41012523580,3275,3285,3285,3275,13787
|
|
20241122,123300,40967305455,3280,3305,3310,3265,25650
|
|
20241122,123200,40883002155,3305,3270,3315,3265,40651
|
|
20241122,123100,40749197490,3270,3280,3285,3260,40472
|
|
20241122,123000,40616824010,3280,3300,3300,3275,57017
|
|
20241122,122900,40429661535,3300,3310,3315,3290,88022
|
|
20241122,122800,40139174530,3310,3330,3335,3310,39998
|
|
20241122,122700,40006428515,3335,3325,3350,3325,26639
|
|
20241122,122600,39917494395,3335,3335,3335,3315,31362
|
|
20241122,122500,39813138735,3335,3315,3335,3305,22904
|
|
20241122,122400,39737068320,3310,3330,3335,3305,47851
|
|
20241122,122300,39578089135,3325,3315,3330,3305,28230
|
|
20241122,122200,39484425270,3310,3320,3350,3305,84215
|
|
20241122,122100,39203765900,3325,3305,3335,3295,56389
|
|
20241122,122000,39016739385,3310,3320,3320,3290,68503
|
|
20241122,121900,38790725655,3310,3345,3355,3285,157112
|
|
20241122,121800,38269540020,3340,3345,3370,3340,53864
|
|
20241122,121700,38089081110,3340,3330,3390,3330,126810
|
|
20241122,121600,37663023615,3330,3380,3410,3320,365619
|
|
20241122,121500,36430671130,3380,3340,3390,3325,361248
|
|
20241122,121400,35216838740,3330,3295,3345,3290,79287
|
|
20241122,121300,34953984695,3290,3315,3315,3285,62944
|
|
20241122,121200,34746481510,3315,3350,3375,3295,171309
|
|
20241122,121100,34175089835,3350,3260,3360,3255,142437
|
|
20241122,121000,33703188555,3255,3240,3265,3235,23793
|
|
20241122,120900,33625774325,3240,3230,3245,3230,38916
|
|
20241122,120800,33499795730,3230,3265,3280,3230,88155
|
|
20241122,120700,33213569965,3260,3295,3300,3255,56939
|
|
20241122,120600,33026881175,3295,3295,3300,3285,17048
|
|
20241122,120500,32970789665,3290,3290,3300,3280,16597
|
|
20241122,120400,32916181560,3280,3290,3300,3270,23520
|
|
20241122,120300,32839034915,3290,3270,3310,3255,72742
|
|
20241122,120200,32600362135,3275,3285,3290,3270,41682
|
|
20241122,120100,32463785595,3285,3300,3305,3270,55721
|
|
20241122,120000,32280831205,3300,3335,3340,3280,162567
|
|
20241122,115900,31744524195,3335,3305,3350,3305,190041
|
|
20241122,115800,31111129085,3315,3335,3340,3290,77602
|
|
20241122,115700,30854071550,3330,3310,3340,3300,143813
|
|
20241122,115600,30375956160,3310,3295,3315,3275,68207
|
|
20241122,115500,30150930410,3295,3270,3310,3250,64406
|
|
20241122,115400,29939413300,3270,3270,3285,3260,40370
|
|
20241122,115300,29807460710,3270,3270,3305,3265,88849
|
|
20241122,115200,29515625395,3275,3275,3285,3260,29077
|
|
20241122,115100,29420482405,3265,3255,3300,3230,83403
|
|
20241122,115000,29147405910,3235,3240,3275,3235,111735
|
|
20241122,114900,28783372190,3240,3275,3275,3205,256422
|
|
20241122,114800,27954163980,3265,3320,3330,3255,174683
|
|
20241122,114700,27380314335,3330,3330,3365,3310,119584
|
|
20241122,114600,26981218525,3325,3305,3350,3290,97346
|
|
20241122,114500,26657659610,3300,3315,3335,3275,167013
|
|
20241122,114400,26106627580,3315,3360,3370,3300,162884
|
|
20241122,114300,25564550715,3360,3330,3370,3315,110407
|
|
20241122,114200,25194706530,3330,3320,3350,3300,145641
|
|
20241122,114100,24710985425,3320,3360,3375,3320,155324
|
|
20241122,114000,24192418815,3360,3350,3390,3335,218844
|
|
20241122,113900,23454937200,3350,3335,3425,3310,436055
|
|
20241122,113800,21985158965,3335,3370,3370,3330,241202
|
|
20241122,113700,21176951235,3370,3405,3405,3330,600335
|
|
20241122,113600,19149127225,3425,3425,3425,3425,0
|
|
20241122,113500,19149127225,3425,3425,3425,3425,0
|
|
20241122,113400,19149127225,3425,3295,3425,3280,577561
|
|
20241122,113300,17209354370,3300,3250,3310,3240,433244
|
|
20241122,113200,15790357760,3245,3150,3295,3145,291974
|
|
20241122,113100,14849904015,3150,3110,3150,3110,58278
|
|
20241122,113000,14667316150,3110,3105,3115,3090,22962
|
|
20241122,112900,14596123460,3105,3090,3110,3080,29842
|
|
20241122,112800,14503667960,3090,3085,3090,3075,9704
|
|
20241122,112700,14473740210,3090,3070,3090,3070,17014
|
|
20241122,112600,14421345015,3075,3080,3085,3075,9241
|
|
20241122,112500,14392889140,3080,3070,3080,3060,9098
|
|
20241122,112400,14364943880,3060,3065,3065,3055,7137
|
|
20241122,112300,14343102095,3060,3065,3070,3060,8801
|
|
20241122,112200,14316130545,3065,3060,3075,3060,10258
|
|
20241122,112100,14284662175,3065,3040,3065,3040,16823
|
|
20241122,112000,14233331255,3040,3045,3055,3040,9684
|
|
20241122,111900,14203843175,3045,3045,3055,3045,9218
|
|
20241122,111800,14175748585,3045,3060,3065,3035,44975
|
|
20241122,111700,14038814345,3055,3060,3070,3055,30683
|
|
20241122,111600,13944922725,3065,3045,3065,3040,15321
|
|
20241122,111500,13898175655,3045,3050,3055,3035,26930
|
|
20241122,111400,13816226180,3050,3050,3070,3030,80735
|
|
20241122,111300,13570020175,3060,3095,3105,3045,206040
|
|
20241122,111200,12938273140,3095,3180,3220,3065,257340
|
|
20241122,111100,12134174090,3180,3185,3200,3175,51953
|
|
20241122,111000,11968625755,3195,3225,3235,3180,68209
|
|
20241122,110900,11749561565,3225,3190,3230,3190,135199
|
|
20241122,110800,11314927840,3190,3185,3195,3170,25647
|
|
20241122,110700,11233183480,3180,3180,3200,3180,26927
|
|
20241122,110600,11147297960,3180,3190,3200,3175,28256
|
|
20241122,110500,11057240935,3185,3195,3200,3180,78468
|
|
20241122,110400,10806998155,3200,3195,3205,3150,84924
|
|
20241122,110300,10536390495,3195,3215,3220,3185,78253
|
|
20241122,110200,10285723140,3215,3155,3220,3150,164458
|
|
20241122,110100,9759916900,3150,3145,3155,3130,36239
|
|
20241122,110000,9646211010,3145,3145,3155,3130,20345
|
|
20241122,105900,9582211255,3145,3150,3165,3135,25831
|
|
20241122,105800,9500920250,3150,3155,3180,3145,21627
|
|
20241122,105700,9432643190,3155,3180,3195,3155,80699
|
|
20241122,105600,9175819015,3180,3150,3185,3130,53798
|
|
20241122,105500,9005986600,3150,3150,3155,3110,45225
|
|
20241122,105400,8863941795,3150,3165,3200,3140,179187
|
|
20241122,105300,8294508455,3165,3140,3180,3115,99538
|
|
20241122,105200,7980076500,3140,3130,3170,3110,104942
|
|
20241122,105100,7649854995,3130,3095,3130,3090,36422
|
|
20241122,105000,7536698995,3095,3105,3105,3085,10304
|
|
20241122,104900,7504834265,3105,3095,3105,3090,10321
|
|
20241122,104800,7472873100,3095,3095,3110,3080,15905
|
|
20241122,104700,7423635090,3100,3090,3100,3085,7094
|
|
20241122,104600,7401699755,3090,3065,3095,3060,17317
|
|
20241122,104500,7348232680,3060,3105,3105,3055,29872
|
|
20241122,104400,7256195830,3105,3055,3110,3035,62335
|
|
20241122,104300,7065235580,3055,3100,3120,3050,78624
|
|
20241122,104200,6823013755,3100,3160,3160,3080,119291
|
|
20241122,104100,6449835485,3155,3040,3160,3040,185105
|
|
20241122,104000,5871581065,3040,3045,3055,3040,9308
|
|
20241122,103900,5843207780,3050,3020,3050,3020,21460
|
|
20241122,103800,5777932185,3020,3020,3025,3020,5173
|
|
20241122,103700,5762299675,3020,3025,3030,3020,2584
|
|
20241122,103600,5754482970,3025,3020,3030,3020,2847
|
|
20241122,103500,5745867090,3020,3025,3025,3020,1286
|
|
20241122,103400,5741982270,3030,3015,3035,3015,658
|
|
20241122,103300,5739992805,3015,3010,3040,3010,20146
|
|
20241122,103200,5679024115,3010,3010,3025,3010,883
|
|
20241122,103100,5676359970,3020,3010,3020,3000,10301
|
|
20241122,103000,5645334575,3015,3005,3015,3000,1015
|
|
20241122,102900,5642282110,3000,2995,3000,2990,4756
|
|
20241122,102800,5628032690,2995,3005,3005,2995,3717
|
|
20241122,102700,5616889800,3005,3005,3005,2990,813
|
|
20241122,102600,5614455050,3005,3000,3005,2990,4744
|
|
20241122,102500,5600235795,3005,2990,3010,2990,4286
|
|
20241122,102400,5587382705,2990,3000,3005,2990,13592
|
|
20241122,102300,5546659225,3000,3005,3010,3000,6933
|
|
20241122,102200,5525839785,3010,3005,3010,3005,2366
|
|
20241122,102100,5518723465,3005,3005,3005,3000,2263
|
|
20241122,102000,5511929530,3005,3010,3010,3000,4360
|
|
20241122,101900,5498833075,3010,3000,3010,2995,793
|
|
20241122,101800,5496450965,3005,2995,3005,2990,2559
|
|
20241122,101700,5488788460,2995,2995,3005,2990,15152
|
|
20241122,101600,5443439095,2995,3010,3010,2995,4381
|
|
20241122,101500,5430282285,3010,3010,3020,3005,1043
|
|
20241122,101400,5427144410,3005,2995,3020,2995,1090
|
|
20241122,101300,5423868065,2995,3000,3005,2995,14088
|
|
20241122,101200,5381610210,3000,3020,3020,3000,23845
|
|
20241122,101100,5309969135,3020,3025,3025,3010,3371
|
|
20241122,101000,5299810330,3020,3010,3025,3005,10255
|
|
20241122,100900,5268905680,3010,3015,3030,3010,5512
|
|
20241122,100800,5252285040,3020,3015,3025,3010,5368
|
|
20241122,100700,5236090195,3015,3020,3030,3010,12843
|
|
20241122,100600,5197326195,3020,3015,3040,3005,25581
|
|
20241122,100500,5120219990,3010,3055,3055,3010,55812
|
|
20241122,100400,4951185025,3055,3075,3080,3040,30032
|
|
20241122,100300,4859185905,3065,3040,3075,3025,29201
|
|
20241122,100200,4770424490,3045,3050,3055,3040,21011
|
|
20241122,100100,4706370865,3045,3055,3060,3040,31337
|
|
20241122,100000,4610821040,3055,3095,3095,3035,82896
|
|
20241122,095900,4356729670,3105,3105,3125,3080,65772
|
|
20241122,095800,4153319690,3105,3110,3150,3105,133715
|
|
20241122,095700,3734123325,3125,3115,3150,3100,239275
|
|
20241122,095600,2987070985,3150,3150,3150,3150,0
|
|
20241122,095500,2987070985,3150,3150,3150,3150,0
|
|
20241122,095400,2987070985,3150,3120,3150,3070,243519
|
|
20241122,095300,2226603805,3140,3060,3140,3025,118109
|
|
20241122,095200,1861250330,3060,3020,3070,3005,27805
|
|
20241122,095100,1776484635,3020,3015,3030,3010,6091
|
|
20241122,095000,1758087445,3015,3010,3015,3010,2517
|
|
20241122,094900,1750509645,3005,3015,3015,3005,2125
|
|
20241122,094800,1744106985,3015,3025,3025,3005,5168
|
|
20241122,094700,1728507655,3035,3045,3060,3020,19799
|
|
20241122,094600,1668334330,3050,3020,3075,3020,60657
|
|
20241122,094500,1483017990,3025,3050,3050,3015,11424
|
|
20241122,094400,1448294800,3050,3010,3050,3010,20590
|
|
20241122,094300,1385958470,3015,3015,3015,3005,700
|
|
20241122,094200,1383852630,3015,3010,3015,2995,12534
|
|
20241122,094100,1346216005,3010,2985,3020,2980,17730
|
|
20241122,094000,1292874750,2985,2995,2995,2980,1586
|
|
20241122,093900,1288127675,2995,2985,2995,2975,2789
|
|
20241122,093800,1279795915,2980,2990,3000,2980,14688
|
|
20241122,093700,1235962215,2990,2975,2990,2975,8521
|
|
20241122,093600,1210589985,2975,2980,2980,2975,329
|
|
20241122,093500,1209610260,2980,2980,2985,2975,333
|
|
20241122,093400,1208617960,2980,2990,2995,2980,4688
|
|
20241122,093300,1194637540,2990,2990,2995,2980,2862
|
|
20241122,093200,1186082535,2980,2975,2990,2975,7821
|
|
20241122,093100,1162769595,2975,2995,2995,2975,5961
|
|
20241122,093000,1144977785,2995,2990,2995,2980,6283
|
|
20241122,092900,1126190500,2990,3000,3000,2975,5027
|
|
20241122,092800,1111183700,3000,2990,3000,2985,4963
|
|
20241122,092700,1096337740,2990,2985,3010,2985,17027
|
|
20241122,092600,1045276010,2985,2990,3025,2975,32369
|
|
20241122,092500,948182890,2990,2990,3010,2980,16732
|
|
20241122,092400,897998220,2990,3000,3005,2970,9492
|
|
20241122,092300,869641360,3000,2960,3000,2950,9747
|
|
20241122,092200,840568100,2950,2985,2985,2945,24027
|
|
20241122,092100,769552825,2980,3035,3055,2965,34302
|
|
20241122,092000,666557920,3010,3030,3055,2995,76380
|
|
20241122,091900,435298215,3030,2955,3065,2955,90014
|
|
20241122,091800,163950070,2950,2925,2960,2920,14192
|
|
20241122,091700,122272050,2920,2915,2920,2915,2289
|
|
20241122,091600,115592735,2915,2915,2915,2915,952
|
|
20241122,091500,112817655,2915,2910,2915,2910,5242
|
|
20241122,091400,97538425,2925,2905,2925,2905,4494
|
|
20241122,091300,84420100,2910,2910,2910,2910,1020
|
|
20241122,091200,81451900,2910,2910,2910,2910,478
|
|
20241122,091100,80060920,2910,2905,2910,2905,2796
|
|
20241122,091000,71929830,2895,2895,2905,2890,1834
|
|
20241122,090900,66608580,2890,2900,2900,2890,673
|
|
20241122,090800,64662260,2905,2900,2905,2900,4083
|
|
20241122,090700,52807700,2900,2900,2900,2895,613
|
|
20241122,090600,51030240,2905,2900,2905,2900,800
|
|
20241122,090500,48706365,2900,2895,2900,2895,2147
|
|
20241122,090400,42480665,2895,2895,2895,2895,3012
|
|
20241122,090300,33760925,2895,2875,2895,2870,5273
|
|
20241122,090200,18601835,2875,2875,2895,2865,1321
|
|
20241122,090100,14792530,2895,2900,2900,2895,759
|
|
20241122,090000,12591680,2900,2865,2900,2865,3870
|