764 lines
38 KiB
CSV
764 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,214100,7180214980,9220,9220,9220,9220,14666
|
|
20241122,214000,7180214980,9220,9220,9220,9220,0
|
|
20241122,213900,7180214980,9220,9220,9220,9220,0
|
|
20241122,213800,7180214980,9220,9220,9220,9220,0
|
|
20241122,213700,7180214980,9220,9220,9220,9220,0
|
|
20241122,213600,7180214980,9220,9220,9220,9220,0
|
|
20241122,213500,7180214980,9220,9220,9220,9220,0
|
|
20241122,213400,7180214980,9220,9220,9220,9220,0
|
|
20241122,213300,7180214980,9220,9220,9220,9220,0
|
|
20241122,213200,7180214980,9220,9220,9220,9220,0
|
|
20241122,213100,7180214980,9220,9220,9220,9220,0
|
|
20241122,213000,7180214980,9220,9220,9220,9220,0
|
|
20241122,212900,7180214980,9220,9220,9220,9220,0
|
|
20241122,212800,7180214980,9220,9220,9220,9220,0
|
|
20241122,212700,7180214980,9220,9220,9220,9220,0
|
|
20241122,212600,7180214980,9220,9220,9220,9220,0
|
|
20241122,212500,7180214980,9220,9220,9220,9220,0
|
|
20241122,212400,7180214980,9220,9220,9220,9220,0
|
|
20241122,212300,7180214980,9220,9220,9220,9220,0
|
|
20241122,212200,7180214980,9220,9220,9220,9220,0
|
|
20241122,212100,7180214980,9220,9220,9220,9220,0
|
|
20241122,212000,7180214980,9220,9220,9220,9220,0
|
|
20241122,211900,7180214980,9220,9220,9220,9220,0
|
|
20241122,211800,7180214980,9220,9220,9220,9220,0
|
|
20241122,211700,7180214980,9220,9220,9220,9220,0
|
|
20241122,211600,7180214980,9220,9220,9220,9220,0
|
|
20241122,211500,7180214980,9220,9220,9220,9220,0
|
|
20241122,211400,7180214980,9220,9220,9220,9220,0
|
|
20241122,211300,7180214980,9220,9220,9220,9220,0
|
|
20241122,211200,7180214980,9220,9220,9220,9220,0
|
|
20241122,211100,7180214980,9220,9220,9220,9220,14666
|
|
20241122,211000,7180214980,9220,9220,9220,9220,0
|
|
20241122,210900,7180214980,9220,9220,9220,9220,0
|
|
20241122,210800,7180214980,9220,9220,9220,9220,0
|
|
20241122,210700,7180214980,9220,9220,9220,9220,0
|
|
20241122,210600,7180214980,9220,9220,9220,9220,0
|
|
20241122,210500,7180214980,9220,9220,9220,9220,0
|
|
20241122,210400,7180214980,9220,9220,9220,9220,0
|
|
20241122,210300,7180214980,9220,9220,9220,9220,0
|
|
20241122,210200,7180214980,9220,9220,9220,9220,0
|
|
20241122,210100,7180214980,9220,9220,9220,9220,0
|
|
20241122,210000,7180214980,9220,9220,9220,9220,0
|
|
20241122,205900,7180214980,9220,9220,9220,9220,0
|
|
20241122,205800,7180214980,9220,9220,9220,9220,0
|
|
20241122,205700,7180214980,9220,9220,9220,9220,0
|
|
20241122,205600,7180214980,9220,9220,9220,9220,0
|
|
20241122,205500,7180214980,9220,9220,9220,9220,0
|
|
20241122,205400,7180214980,9220,9220,9220,9220,0
|
|
20241122,205300,7180214980,9220,9220,9220,9220,0
|
|
20241122,205200,7180214980,9220,9220,9220,9220,0
|
|
20241122,205100,7180214980,9220,9220,9220,9220,0
|
|
20241122,205000,7180214980,9220,9220,9220,9220,0
|
|
20241122,204900,7180214980,9220,9220,9220,9220,0
|
|
20241122,204800,7180214980,9220,9220,9220,9220,0
|
|
20241122,204700,7180214980,9220,9220,9220,9220,0
|
|
20241122,204600,7180214980,9220,9220,9220,9220,0
|
|
20241122,204500,7180214980,9220,9220,9220,9220,0
|
|
20241122,204400,7180214980,9220,9220,9220,9220,0
|
|
20241122,204300,7180214980,9220,9220,9220,9220,0
|
|
20241122,204200,7180214980,9220,9220,9220,9220,0
|
|
20241122,204100,7180214980,9220,9220,9220,9220,14666
|
|
20241122,204000,7180214980,9220,9220,9220,9220,0
|
|
20241122,203900,7180214980,9220,9220,9220,9220,0
|
|
20241122,203800,7180214980,9220,9220,9220,9220,0
|
|
20241122,203700,7180214980,9220,9220,9220,9220,0
|
|
20241122,203600,7180214980,9220,9220,9220,9220,0
|
|
20241122,203500,7180214980,9220,9220,9220,9220,0
|
|
20241122,203400,7180214980,9220,9220,9220,9220,0
|
|
20241122,203300,7180214980,9220,9220,9220,9220,0
|
|
20241122,203200,7180214980,9220,9220,9220,9220,0
|
|
20241122,203100,7180214980,9220,9220,9220,9220,0
|
|
20241122,203000,7180214980,9220,9220,9220,9220,0
|
|
20241122,202900,7180214980,9220,9220,9220,9220,0
|
|
20241122,202800,7180214980,9220,9220,9220,9220,0
|
|
20241122,202700,7180214980,9220,9220,9220,9220,0
|
|
20241122,202600,7180214980,9220,9220,9220,9220,0
|
|
20241122,202500,7180214980,9220,9220,9220,9220,0
|
|
20241122,202400,7180214980,9220,9220,9220,9220,0
|
|
20241122,202300,7180214980,9220,9220,9220,9220,0
|
|
20241122,202200,7180214980,9220,9220,9220,9220,0
|
|
20241122,202100,7180214980,9220,9220,9220,9220,0
|
|
20241122,202000,7180214980,9220,9220,9220,9220,0
|
|
20241122,201900,7180214980,9220,9220,9220,9220,0
|
|
20241122,201800,7180214980,9220,9220,9220,9220,0
|
|
20241122,201700,7180214980,9220,9220,9220,9220,0
|
|
20241122,201600,7180214980,9220,9220,9220,9220,0
|
|
20241122,201500,7180214980,9220,9220,9220,9220,0
|
|
20241122,201400,7180214980,9220,9220,9220,9220,0
|
|
20241122,201300,7180214980,9220,9220,9220,9220,0
|
|
20241122,201200,7180214980,9220,9220,9220,9220,0
|
|
20241122,201100,7180214980,9220,9220,9220,9220,14666
|
|
20241122,201000,7180214980,9220,9220,9220,9220,0
|
|
20241122,200900,7180214980,9220,9220,9220,9220,0
|
|
20241122,200800,7180214980,9220,9220,9220,9220,0
|
|
20241122,200700,7180214980,9220,9220,9220,9220,0
|
|
20241122,200600,7180214980,9220,9220,9220,9220,0
|
|
20241122,200500,7180214980,9220,9220,9220,9220,0
|
|
20241122,200400,7180214980,9220,9220,9220,9220,0
|
|
20241122,200300,7180214980,9220,9220,9220,9220,0
|
|
20241122,200200,7180214980,9220,9220,9220,9220,0
|
|
20241122,200100,7180214980,9220,9220,9220,9220,0
|
|
20241122,200000,7180214980,9220,9220,9220,9220,0
|
|
20241122,195900,7180214980,9220,9220,9220,9220,0
|
|
20241122,195800,7180214980,9220,9220,9220,9220,0
|
|
20241122,195700,7180214980,9220,9220,9220,9220,0
|
|
20241122,195600,7180214980,9220,9220,9220,9220,0
|
|
20241122,195500,7180214980,9220,9220,9220,9220,0
|
|
20241122,195400,7180214980,9220,9220,9220,9220,0
|
|
20241122,195300,7180214980,9220,9220,9220,9220,0
|
|
20241122,195200,7180214980,9220,9220,9220,9220,0
|
|
20241122,195100,7180214980,9220,9220,9220,9220,0
|
|
20241122,195000,7180214980,9220,9220,9220,9220,0
|
|
20241122,194900,7180214980,9220,9220,9220,9220,0
|
|
20241122,194800,7180214980,9220,9220,9220,9220,0
|
|
20241122,194700,7180214980,9220,9220,9220,9220,0
|
|
20241122,194600,7180214980,9220,9220,9220,9220,0
|
|
20241122,194500,7180214980,9220,9220,9220,9220,0
|
|
20241122,194400,7180214980,9220,9220,9220,9220,0
|
|
20241122,194300,7180214980,9220,9220,9220,9220,0
|
|
20241122,194200,7180214980,9220,9220,9220,9220,0
|
|
20241122,194100,7180214980,9220,9220,9220,9220,14666
|
|
20241122,194000,7180214980,9220,9220,9220,9220,0
|
|
20241122,193900,7180214980,9220,9220,9220,9220,0
|
|
20241122,193800,7180214980,9220,9220,9220,9220,0
|
|
20241122,193700,7180214980,9220,9220,9220,9220,0
|
|
20241122,193600,7180214980,9220,9220,9220,9220,0
|
|
20241122,193500,7180214980,9220,9220,9220,9220,0
|
|
20241122,193400,7180214980,9220,9220,9220,9220,0
|
|
20241122,193300,7180214980,9220,9220,9220,9220,0
|
|
20241122,193200,7180214980,9220,9220,9220,9220,0
|
|
20241122,193100,7180214980,9220,9220,9220,9220,0
|
|
20241122,193000,7180214980,9220,9220,9220,9220,0
|
|
20241122,192900,7180214980,9220,9220,9220,9220,0
|
|
20241122,192800,7180214980,9220,9220,9220,9220,0
|
|
20241122,192700,7180214980,9220,9220,9220,9220,0
|
|
20241122,192600,7180214980,9220,9220,9220,9220,0
|
|
20241122,192500,7180214980,9220,9220,9220,9220,0
|
|
20241122,192400,7180214980,9220,9220,9220,9220,0
|
|
20241122,192300,7180214980,9220,9220,9220,9220,0
|
|
20241122,192200,7180214980,9220,9220,9220,9220,0
|
|
20241122,192100,7180214980,9220,9220,9220,9220,0
|
|
20241122,192000,7180214980,9220,9220,9220,9220,0
|
|
20241122,191900,7180214980,9220,9220,9220,9220,0
|
|
20241122,191800,7180214980,9220,9220,9220,9220,0
|
|
20241122,191700,7180214980,9220,9220,9220,9220,0
|
|
20241122,191600,7180214980,9220,9220,9220,9220,0
|
|
20241122,191500,7180214980,9220,9220,9220,9220,0
|
|
20241122,191400,7180214980,9220,9220,9220,9220,0
|
|
20241122,191300,7180214980,9220,9220,9220,9220,0
|
|
20241122,191200,7180214980,9220,9220,9220,9220,0
|
|
20241122,191100,7180214980,9220,9220,9220,9220,14666
|
|
20241122,191000,7180214980,9220,9220,9220,9220,0
|
|
20241122,190900,7180214980,9220,9220,9220,9220,0
|
|
20241122,190800,7180214980,9220,9220,9220,9220,0
|
|
20241122,190700,7180214980,9220,9220,9220,9220,0
|
|
20241122,190600,7180214980,9220,9220,9220,9220,0
|
|
20241122,190500,7180214980,9220,9220,9220,9220,0
|
|
20241122,190400,7180214980,9220,9220,9220,9220,0
|
|
20241122,190300,7180214980,9220,9220,9220,9220,0
|
|
20241122,190200,7180214980,9220,9220,9220,9220,0
|
|
20241122,190100,7180214980,9220,9220,9220,9220,0
|
|
20241122,190000,7180214980,9220,9220,9220,9220,0
|
|
20241122,185900,7180214980,9220,9220,9220,9220,0
|
|
20241122,185800,7180214980,9220,9220,9220,9220,0
|
|
20241122,185700,7180214980,9220,9220,9220,9220,0
|
|
20241122,185600,7180214980,9220,9220,9220,9220,0
|
|
20241122,185500,7180214980,9220,9220,9220,9220,0
|
|
20241122,185400,7180214980,9220,9220,9220,9220,0
|
|
20241122,185300,7180214980,9220,9220,9220,9220,0
|
|
20241122,185200,7180214980,9220,9220,9220,9220,0
|
|
20241122,185100,7180214980,9220,9220,9220,9220,0
|
|
20241122,185000,7180214980,9220,9220,9220,9220,0
|
|
20241122,184900,7180214980,9220,9220,9220,9220,0
|
|
20241122,184800,7180214980,9220,9220,9220,9220,0
|
|
20241122,184700,7180214980,9220,9220,9220,9220,0
|
|
20241122,184600,7180214980,9220,9220,9220,9220,0
|
|
20241122,184500,7180214980,9220,9220,9220,9220,0
|
|
20241122,184400,7180214980,9220,9220,9220,9220,0
|
|
20241122,184300,7180214980,9220,9220,9220,9220,0
|
|
20241122,184200,7180214980,9220,9220,9220,9220,0
|
|
20241122,184100,7180214980,9220,9220,9220,9220,14666
|
|
20241122,184000,7180214980,9220,9220,9220,9220,0
|
|
20241122,183900,7180214980,9220,9220,9220,9220,0
|
|
20241122,183800,7180214980,9220,9220,9220,9220,0
|
|
20241122,183700,7180214980,9220,9220,9220,9220,0
|
|
20241122,183600,7180214980,9220,9220,9220,9220,0
|
|
20241122,183500,7180214980,9220,9220,9220,9220,0
|
|
20241122,183400,7180214980,9220,9220,9220,9220,0
|
|
20241122,183300,7180214980,9220,9220,9220,9220,0
|
|
20241122,183200,7180214980,9220,9220,9220,9220,0
|
|
20241122,183100,7180214980,9220,9220,9220,9220,0
|
|
20241122,183000,7180214980,9220,9220,9220,9220,0
|
|
20241122,182900,7180214980,9220,9220,9220,9220,0
|
|
20241122,182800,7180214980,9220,9220,9220,9220,0
|
|
20241122,182700,7180214980,9220,9220,9220,9220,0
|
|
20241122,182600,7180214980,9220,9220,9220,9220,0
|
|
20241122,182500,7180214980,9220,9220,9220,9220,0
|
|
20241122,182400,7180214980,9220,9220,9220,9220,0
|
|
20241122,182300,7180214980,9220,9220,9220,9220,0
|
|
20241122,182200,7180214980,9220,9220,9220,9220,0
|
|
20241122,182100,7180214980,9220,9220,9220,9220,0
|
|
20241122,182000,7180214980,9220,9220,9220,9220,0
|
|
20241122,181900,7180214980,9220,9220,9220,9220,0
|
|
20241122,181800,7180214980,9220,9220,9220,9220,0
|
|
20241122,181700,7180214980,9220,9220,9220,9220,0
|
|
20241122,181600,7180214980,9220,9220,9220,9220,0
|
|
20241122,181500,7180214980,9220,9220,9220,9220,0
|
|
20241122,181400,7180214980,9220,9220,9220,9220,0
|
|
20241122,181300,7180214980,9220,9220,9220,9220,0
|
|
20241122,181200,7180214980,9220,9220,9220,9220,0
|
|
20241122,181100,7180214980,9220,9220,9220,9220,14666
|
|
20241122,181000,7180214980,9220,9220,9220,9220,0
|
|
20241122,180900,7180214980,9220,9220,9220,9220,0
|
|
20241122,180800,7180214980,9220,9220,9220,9220,0
|
|
20241122,180700,7180214980,9220,9220,9220,9220,0
|
|
20241122,180600,7180214980,9220,9220,9220,9220,0
|
|
20241122,180500,7180214980,9220,9220,9220,9220,0
|
|
20241122,180400,7180214980,9220,9220,9220,9220,0
|
|
20241122,180300,7180214980,9220,9220,9220,9220,0
|
|
20241122,180200,7180214980,9220,9220,9220,9220,0
|
|
20241122,180100,7180214980,9220,9220,9220,9220,0
|
|
20241122,180000,7180214980,9220,9220,9220,9220,0
|
|
20241122,175900,7180214980,9220,9220,9220,9220,0
|
|
20241122,175800,7180214980,9220,9220,9220,9220,0
|
|
20241122,175700,7180214980,9220,9220,9220,9220,0
|
|
20241122,175600,7180214980,9220,9220,9220,9220,0
|
|
20241122,175500,7180214980,9220,9220,9220,9220,0
|
|
20241122,175400,7180214980,9220,9220,9220,9220,0
|
|
20241122,175300,7180214980,9220,9220,9220,9220,0
|
|
20241122,175200,7180214980,9220,9220,9220,9220,0
|
|
20241122,175100,7180214980,9220,9220,9220,9220,0
|
|
20241122,175000,7180214980,9220,9220,9220,9220,0
|
|
20241122,174900,7180214980,9220,9220,9220,9220,0
|
|
20241122,174800,7180214980,9220,9220,9220,9220,0
|
|
20241122,174700,7180214980,9220,9220,9220,9220,0
|
|
20241122,174600,7180214980,9220,9220,9220,9220,0
|
|
20241122,174500,7180214980,9220,9220,9220,9220,0
|
|
20241122,174400,7180214980,9220,9220,9220,9220,0
|
|
20241122,174300,7180214980,9220,9220,9220,9220,0
|
|
20241122,174200,7180214980,9220,9220,9220,9220,0
|
|
20241122,174100,7180214980,9220,9220,9220,9220,14666
|
|
20241122,174000,7180214980,9220,9220,9220,9220,0
|
|
20241122,173900,7180214980,9220,9220,9220,9220,0
|
|
20241122,173800,7180214980,9220,9220,9220,9220,0
|
|
20241122,173700,7180214980,9220,9220,9220,9220,0
|
|
20241122,173600,7180214980,9220,9220,9220,9220,0
|
|
20241122,173500,7180214980,9220,9220,9220,9220,0
|
|
20241122,173400,7180214980,9220,9220,9220,9220,0
|
|
20241122,173300,7180214980,9220,9220,9220,9220,0
|
|
20241122,173200,7180214980,9220,9220,9220,9220,0
|
|
20241122,173100,7180214980,9220,9220,9220,9220,0
|
|
20241122,173000,7180214980,9220,9220,9220,9220,0
|
|
20241122,172900,7180214980,9220,9220,9220,9220,0
|
|
20241122,172800,7180214980,9220,9220,9220,9220,0
|
|
20241122,172700,7180214980,9220,9220,9220,9220,0
|
|
20241122,172600,7180214980,9220,9220,9220,9220,0
|
|
20241122,172500,7180214980,9220,9220,9220,9220,0
|
|
20241122,172400,7180214980,9220,9220,9220,9220,0
|
|
20241122,172300,7180214980,9220,9220,9220,9220,0
|
|
20241122,172200,7180214980,9220,9220,9220,9220,0
|
|
20241122,172100,7180214980,9220,9220,9220,9220,0
|
|
20241122,172000,7180214980,9220,9220,9220,9220,0
|
|
20241122,171900,7180214980,9220,9220,9220,9220,0
|
|
20241122,171800,7180214980,9220,9220,9220,9220,0
|
|
20241122,171700,7180214980,9220,9220,9220,9220,0
|
|
20241122,171600,7180214980,9220,9220,9220,9220,0
|
|
20241122,171500,7180214980,9220,9220,9220,9220,0
|
|
20241122,171400,7180214980,9220,9220,9220,9220,0
|
|
20241122,171300,7180214980,9220,9220,9220,9220,0
|
|
20241122,171200,7180214980,9220,9220,9220,9220,0
|
|
20241122,171100,7180214980,9220,9220,9220,9220,14666
|
|
20241122,171000,7180214980,9220,9220,9220,9220,0
|
|
20241122,170900,7180214980,9220,9220,9220,9220,0
|
|
20241122,170800,7180214980,9220,9220,9220,9220,0
|
|
20241122,170700,7180214980,9220,9220,9220,9220,0
|
|
20241122,170600,7180214980,9220,9220,9220,9220,0
|
|
20241122,170500,7180214980,9220,9220,9220,9220,0
|
|
20241122,170400,7180214980,9220,9220,9220,9220,0
|
|
20241122,170300,7180214980,9220,9220,9220,9220,0
|
|
20241122,170200,7180214980,9220,9220,9220,9220,0
|
|
20241122,170100,7180214980,9220,9220,9220,9220,0
|
|
20241122,170000,7180214980,9220,9220,9220,9220,0
|
|
20241122,165900,7180214980,9220,9220,9220,9220,0
|
|
20241122,165800,7180214980,9220,9220,9220,9220,0
|
|
20241122,165700,7180214980,9220,9220,9220,9220,0
|
|
20241122,165600,7180214980,9220,9220,9220,9220,0
|
|
20241122,165500,7180214980,9220,9220,9220,9220,0
|
|
20241122,165400,7180214980,9220,9220,9220,9220,0
|
|
20241122,165300,7180214980,9220,9220,9220,9220,0
|
|
20241122,165200,7180214980,9220,9220,9220,9220,0
|
|
20241122,165100,7180214980,9220,9220,9220,9220,0
|
|
20241122,165000,7180214980,9220,9220,9220,9220,0
|
|
20241122,164900,7180214980,9220,9220,9220,9220,0
|
|
20241122,164800,7180214980,9220,9220,9220,9220,0
|
|
20241122,164700,7180214980,9220,9220,9220,9220,0
|
|
20241122,164600,7180214980,9220,9220,9220,9220,0
|
|
20241122,164500,7180214980,9220,9220,9220,9220,0
|
|
20241122,164400,7180214980,9220,9220,9220,9220,0
|
|
20241122,164300,7180214980,9220,9220,9220,9220,0
|
|
20241122,164200,7180214980,9220,9220,9220,9220,0
|
|
20241122,164100,7180214980,9220,9220,9220,9220,14666
|
|
20241122,164000,7180214980,9220,9220,9220,9220,0
|
|
20241122,163900,7180214980,9220,9220,9220,9220,0
|
|
20241122,163800,7180214980,9220,9220,9220,9220,0
|
|
20241122,163700,7180214980,9220,9220,9220,9220,0
|
|
20241122,163600,7180214980,9220,9220,9220,9220,0
|
|
20241122,163500,7180214980,9220,9220,9220,9220,0
|
|
20241122,163400,7180214980,9220,9220,9220,9220,0
|
|
20241122,163300,7180214980,9220,9220,9220,9220,0
|
|
20241122,163200,7180214980,9220,9220,9220,9220,0
|
|
20241122,163100,7180214980,9220,9220,9220,9220,0
|
|
20241122,163000,7180214980,9220,9220,9220,9220,0
|
|
20241122,162900,7180214980,9220,9220,9220,9220,0
|
|
20241122,162800,7180214980,9220,9220,9220,9220,0
|
|
20241122,162700,7180214980,9220,9220,9220,9220,0
|
|
20241122,162600,7180214980,9220,9220,9220,9220,0
|
|
20241122,162500,7180214980,9220,9220,9220,9220,0
|
|
20241122,162400,7180214980,9220,9220,9220,9220,0
|
|
20241122,162300,7180214980,9220,9220,9220,9220,0
|
|
20241122,162200,7180214980,9220,9220,9220,9220,0
|
|
20241122,162100,7180214980,9220,9220,9220,9220,0
|
|
20241122,162000,7180214980,9220,9220,9220,9220,0
|
|
20241122,161900,7180214980,9220,9220,9220,9220,0
|
|
20241122,161800,7180214980,9220,9220,9220,9220,0
|
|
20241122,161700,7180214980,9220,9220,9220,9220,0
|
|
20241122,161600,7180214980,9220,9220,9220,9220,0
|
|
20241122,161500,7180214980,9220,9220,9220,9220,0
|
|
20241122,161400,7180214980,9220,9220,9220,9220,0
|
|
20241122,161300,7180214980,9220,9220,9220,9220,0
|
|
20241122,161200,7180214980,9220,9220,9220,9220,0
|
|
20241122,161100,7180214980,9220,9220,9220,9220,14666
|
|
20241122,161000,7180214980,9220,9220,9220,9220,0
|
|
20241122,160900,7180214980,9220,9220,9220,9220,0
|
|
20241122,160800,7180214980,9220,9220,9220,9220,0
|
|
20241122,160700,7180214980,9220,9220,9220,9220,0
|
|
20241122,160600,7180214980,9220,9220,9220,9220,0
|
|
20241122,160500,7180214980,9220,9220,9220,9220,0
|
|
20241122,160400,7180214980,9220,9220,9220,9220,0
|
|
20241122,160300,7180214980,9220,9220,9220,9220,0
|
|
20241122,160200,7180214980,9220,9220,9220,9220,0
|
|
20241122,160100,7180214980,9220,9220,9220,9220,0
|
|
20241122,160000,7180214980,9220,9220,9220,9220,0
|
|
20241122,155900,7180214980,9220,9220,9220,9220,0
|
|
20241122,155800,7180214980,9220,9220,9220,9220,0
|
|
20241122,155700,7180214980,9220,9220,9220,9220,0
|
|
20241122,155600,7180214980,9220,9220,9220,9220,0
|
|
20241122,155500,7180214980,9220,9220,9220,9220,0
|
|
20241122,155400,7180214980,9220,9220,9220,9220,0
|
|
20241122,155300,7180214980,9220,9220,9220,9220,0
|
|
20241122,155200,7180214980,9220,9220,9220,9220,0
|
|
20241122,155100,7180214980,9220,9220,9220,9220,0
|
|
20241122,155000,7180214980,9220,9220,9220,9220,0
|
|
20241122,154900,7180214980,9220,9220,9220,9220,0
|
|
20241122,154800,7180214980,9220,9220,9220,9220,0
|
|
20241122,154700,7180214980,9220,9220,9220,9220,0
|
|
20241122,154600,7180214980,9220,9220,9220,9220,0
|
|
20241122,154500,7180214980,9220,9220,9220,9220,0
|
|
20241122,154400,7180214980,9220,9220,9220,9220,0
|
|
20241122,154300,7180214980,9220,9220,9220,9220,0
|
|
20241122,154200,7180214980,9220,9220,9220,9220,0
|
|
20241122,154100,7180214980,9220,9220,9220,9220,14666
|
|
20241122,154000,7180214980,9220,9220,9220,9220,0
|
|
20241122,153900,7180214980,9220,9220,9220,9220,0
|
|
20241122,153800,7180214980,9220,9220,9220,9220,0
|
|
20241122,153700,7180214980,9220,9220,9220,9220,0
|
|
20241122,153600,7180214980,9220,9220,9220,9220,0
|
|
20241122,153500,7180214980,9220,9220,9220,9220,0
|
|
20241122,153400,7180214980,9220,9220,9220,9220,0
|
|
20241122,153300,7180214980,9220,9220,9220,9220,0
|
|
20241122,153200,7180214980,9220,9220,9220,9220,0
|
|
20241122,153100,7180214980,9220,9220,9220,9220,0
|
|
20241122,153000,7180214980,9220,9220,9220,9220,14666
|
|
20241122,152900,7044994460,9270,9270,9270,9270,0
|
|
20241122,152800,7044994460,9270,9270,9270,9270,0
|
|
20241122,152700,7044994460,9270,9270,9270,9270,0
|
|
20241122,152600,7044994460,9270,9270,9270,9270,0
|
|
20241122,152500,7044994460,9270,9270,9270,9270,0
|
|
20241122,152400,7044994460,9270,9270,9270,9270,0
|
|
20241122,152300,7044994460,9270,9270,9270,9270,0
|
|
20241122,152200,7044994460,9270,9270,9270,9270,0
|
|
20241122,152100,7044994460,9270,9270,9270,9270,0
|
|
20241122,152000,7044994460,9270,9270,9270,9270,0
|
|
20241122,151900,7044994460,9270,9270,9280,9260,1939
|
|
20241122,151800,7027027560,9270,9290,9300,9270,2933
|
|
20241122,151700,6999799050,9290,9250,9300,9250,1113
|
|
20241122,151600,6989471280,9240,9260,9260,9240,1567
|
|
20241122,151500,6974972420,9260,9270,9270,9260,1287
|
|
20241122,151400,6963052960,9270,9270,9280,9270,2309
|
|
20241122,151300,6941645530,9270,9280,9280,9270,609
|
|
20241122,151200,6935996220,9270,9260,9280,9260,423
|
|
20241122,151100,6932075940,9260,9260,9300,9260,74
|
|
20241122,151000,6931390620,9300,9300,9310,9260,2280
|
|
20241122,150900,6910216230,9300,9230,9320,9230,3735
|
|
20241122,150800,6875516810,9240,9200,9300,9190,1414
|
|
20241122,150700,6862436930,9250,9180,9250,9180,1617
|
|
20241122,150600,6847535420,9180,9190,9200,9170,1389
|
|
20241122,150500,6834780000,9190,9190,9200,9190,480
|
|
20241122,150400,6830368470,9190,9210,9210,9190,3578
|
|
20241122,150300,6797474780,9210,9200,9210,9190,1188
|
|
20241122,150200,6786540820,9200,9190,9200,9170,1481
|
|
20241122,150100,6772938690,9190,9230,9230,9170,13792
|
|
20241122,150000,6645938580,9240,9260,9260,9230,3820
|
|
20241122,145900,6610609650,9260,9260,9260,9250,579
|
|
20241122,145800,6605252780,9250,9260,9270,9250,1667
|
|
20241122,145700,6589819100,9250,9240,9260,9240,1859
|
|
20241122,145600,6572621780,9240,9230,9240,9220,1930
|
|
20241122,145500,6554805470,9230,9250,9260,9230,4805
|
|
20241122,145400,6510402480,9250,9250,9260,9240,2119
|
|
20241122,145300,6490802680,9250,9230,9250,9230,3499
|
|
20241122,145200,6458445710,9230,9230,9250,9220,1312
|
|
20241122,145100,6446333080,9230,9200,9240,9200,2957
|
|
20241122,145000,6419045890,9200,9250,9250,9200,3982
|
|
20241122,144900,6382331370,9260,9250,9270,9240,1459
|
|
20241122,144800,6368825750,9240,9250,9260,9240,294
|
|
20241122,144700,6366106040,9260,9280,9280,9250,2673
|
|
20241122,144600,6341332330,9280,9290,9300,9280,1815
|
|
20241122,144500,6324473180,9290,9300,9310,9290,304
|
|
20241122,144400,6321645740,9310,9290,9310,9290,118
|
|
20241122,144300,6320548110,9290,9270,9300,9270,1450
|
|
20241122,144200,6307083460,9270,9260,9280,9250,934
|
|
20241122,144100,6298438680,9250,9230,9250,9230,180
|
|
20241122,144000,6296774850,9240,9220,9240,9220,613
|
|
20241122,143900,6291118150,9220,9210,9220,9200,320
|
|
20241122,143800,6288172350,9220,9210,9220,9200,2237
|
|
20241122,143700,6267584490,9200,9200,9200,9190,830
|
|
20241122,143600,6259954450,9200,9230,9230,9180,3603
|
|
20241122,143500,6226802300,9220,9230,9240,9220,219
|
|
20241122,143400,6224781790,9240,9260,9260,9220,848
|
|
20241122,143300,6216950100,9260,9260,9260,9240,280
|
|
20241122,143200,6214361610,9260,9260,9260,9240,202
|
|
20241122,143100,6212493340,9250,9270,9270,9250,1203
|
|
20241122,143000,6201361160,9270,9260,9270,9260,1136
|
|
20241122,142900,6190832410,9270,9260,9270,9260,539
|
|
20241122,142800,6185837890,9260,9300,9300,9260,1166
|
|
20241122,142700,6175025760,9300,9310,9310,9300,314
|
|
20241122,142600,6172105530,9320,9340,9350,9300,2958
|
|
20241122,142500,6144515080,9340,9320,9350,9320,1908
|
|
20241122,142400,6126701780,9320,9280,9370,9280,1256
|
|
20241122,142300,6114982250,9280,9260,9280,9250,670
|
|
20241122,142200,6108777950,9260,9210,9270,9210,2277
|
|
20241122,142100,6087707290,9210,9170,9210,9170,4177
|
|
20241122,142000,6049309970,9180,9150,9180,9140,2638
|
|
20241122,141900,6025149780,9160,9160,9170,9140,2722
|
|
20241122,141800,6000239770,9170,9190,9190,9170,1929
|
|
20241122,141700,5982532110,9190,9220,9220,9190,5861
|
|
20241122,141600,5928574120,9220,9230,9230,9210,1311
|
|
20241122,141500,5916486370,9230,9220,9230,9210,1173
|
|
20241122,141400,5905671720,9220,9220,9240,9210,1773
|
|
20241122,141300,5889326190,9210,9290,9290,9210,2616
|
|
20241122,141200,5865129710,9280,9300,9300,9280,2171
|
|
20241122,141100,5844963830,9300,9300,9300,9290,806
|
|
20241122,141000,5837475050,9290,9350,9350,9290,12482
|
|
20241122,140900,5721199120,9340,9360,9360,9340,4168
|
|
20241122,140800,5682242640,9360,9370,9370,9360,1667
|
|
20241122,140700,5666638790,9360,9360,9370,9360,1076
|
|
20241122,140600,5656567320,9360,9370,9370,9360,2043
|
|
20241122,140500,5637440750,9370,9370,9370,9360,888
|
|
20241122,140400,5629120680,9370,9370,9400,9360,1272
|
|
20241122,140300,5617196580,9370,9380,9380,9360,4213
|
|
20241122,140200,5577730990,9380,9390,9390,9380,717
|
|
20241122,140100,5571005220,9390,9390,9400,9390,243
|
|
20241122,140000,5568723350,9380,9390,9390,9380,239
|
|
20241122,135900,5566481490,9390,9380,9390,9380,658
|
|
20241122,135800,5560302880,9380,9390,9390,9380,1795
|
|
20241122,135700,5543462820,9400,9390,9400,9380,1409
|
|
20241122,135600,5530235350,9400,9390,9430,9390,161
|
|
20241122,135500,5528723420,9390,9410,9410,9390,307
|
|
20241122,135400,5525840480,9390,9450,9450,9390,290
|
|
20241122,135300,5523103050,9450,9390,9450,9390,175
|
|
20241122,135200,5521459680,9390,9400,9400,9390,889
|
|
20241122,135100,5513110890,9400,9390,9410,9390,382
|
|
20241122,135000,5509522320,9380,9400,9400,9380,1995
|
|
20241122,134900,5490788980,9400,9420,9420,9400,2276
|
|
20241122,134800,5469383680,9420,9440,9440,9420,1522
|
|
20241122,134700,5455029680,9440,9450,9450,9440,601
|
|
20241122,134600,5449350890,9450,9480,9480,9450,61
|
|
20241122,134500,5448772950,9490,9450,9490,9450,712
|
|
20241122,134400,5442044470,9450,9460,9490,9450,2609
|
|
20241122,134300,5417384380,9460,9480,9480,9460,2374
|
|
20241122,134200,5394902680,9490,9480,9490,9480,25
|
|
20241122,134100,5394665480,9490,9480,9490,9480,233
|
|
20241122,134000,5392455410,9490,9490,9490,9480,31
|
|
20241122,133900,5392161230,9490,9490,9490,9490,280
|
|
20241122,133800,5389504030,9490,9500,9500,9490,86
|
|
20241122,133700,5388687060,9500,9490,9500,9490,960
|
|
20241122,133600,5379568540,9490,9490,9490,9490,623
|
|
20241122,133500,5373656270,9480,9490,9490,9480,37
|
|
20241122,133400,5373305150,9490,9470,9490,9470,3062
|
|
20241122,133300,5344248860,9480,9480,9490,9480,158
|
|
20241122,133200,5342751010,9480,9490,9490,9470,1293
|
|
20241122,133100,5330493230,9490,9490,9490,9480,876
|
|
20241122,133000,5322184110,9490,9450,9490,9450,2413
|
|
20241122,132900,5299312050,9460,9470,9470,9450,367
|
|
20241122,132800,5295841950,9470,9470,9470,9450,420
|
|
20241122,132700,5291864990,9470,9400,9470,9400,5051
|
|
20241122,132600,5244083780,9400,9400,9400,9390,676
|
|
20241122,132500,5237729390,9400,9400,9400,9390,636
|
|
20241122,132400,5231751200,9400,9400,9400,9400,1901
|
|
20241122,132300,5213881800,9400,9400,9410,9400,997
|
|
20241122,132200,5204507690,9400,9390,9400,9390,308
|
|
20241122,132100,5201614240,9390,9410,9410,9390,1043
|
|
20241122,132000,5191819100,9410,9410,9410,9390,705
|
|
20241122,131900,5185189480,9410,9410,9410,9410,83
|
|
20241122,131800,5184408450,9410,9410,9430,9400,1580
|
|
20241122,131700,5169522230,9400,9410,9410,9400,4483
|
|
20241122,131600,5127381900,9410,9410,9420,9410,2809
|
|
20241122,131500,5100947720,9410,9420,9420,9410,2327
|
|
20241122,131400,5079037220,9430,9430,9430,9430,432
|
|
20241122,131300,5074963460,9430,9430,9430,9430,283
|
|
20241122,131200,5072294770,9430,9430,9430,9420,1032
|
|
20241122,131100,5062566430,9420,9430,9430,9420,1003
|
|
20241122,131000,5053116790,9430,9440,9440,9430,2105
|
|
20241122,130900,5033258390,9450,9460,9460,9450,119
|
|
20241122,130800,5032133830,9450,9460,9460,9450,430
|
|
20241122,130700,5028070320,9450,9460,9470,9450,153
|
|
20241122,130600,5026623350,9470,9470,9470,9460,371
|
|
20241122,130500,5023112670,9470,9470,9470,9460,563
|
|
20241122,130400,5017785280,9480,9480,9480,9480,18
|
|
20241122,130300,5017614640,9460,9470,9480,9460,456
|
|
20241122,130200,5013297450,9470,9460,9480,9460,70
|
|
20241122,130100,5012634550,9460,9450,9480,9440,135
|
|
20241122,130000,5011357620,9450,9450,9450,9450,30
|
|
20241122,125900,5011074120,9440,9450,9450,9440,276
|
|
20241122,125800,5008466190,9450,9450,9450,9450,272
|
|
20241122,125700,5005895790,9450,9450,9480,9450,348
|
|
20241122,125600,5002606580,9480,9480,9480,9480,10
|
|
20241122,125500,5002511780,9490,9500,9500,9490,52
|
|
20241122,125400,5002018080,9500,9500,9520,9440,1118
|
|
20241122,125300,4991410880,9430,9500,9500,9430,2126
|
|
20241122,125200,4971282430,9500,9490,9500,9490,1091
|
|
20241122,125100,4960919930,9500,9490,9500,9480,361
|
|
20241122,125000,4957496240,9500,9480,9500,9480,352
|
|
20241122,124900,4954154520,9490,9490,9490,9480,372
|
|
20241122,124800,4950624750,9490,9490,9500,9490,512
|
|
20241122,124700,4945763970,9490,9460,9490,9460,952
|
|
20241122,124600,4936739980,9470,9450,9470,9450,838
|
|
20241122,124500,4928820220,9450,9450,9450,9440,334
|
|
20241122,124400,4925664980,9450,9460,9460,9450,1052
|
|
20241122,124300,4915714060,9440,9440,9440,9430,34
|
|
20241122,124200,4915393390,9430,9430,9430,9420,790
|
|
20241122,124100,4907943770,9430,9460,9460,9430,1322
|
|
20241122,124000,4895457460,9440,9480,9480,9430,2792
|
|
20241122,123900,4869086910,9480,9480,9480,9470,459
|
|
20241122,123800,4864737740,9480,9480,9480,9480,127
|
|
20241122,123700,4863533780,9480,9470,9480,9470,201
|
|
20241122,123600,4861630300,9480,9480,9480,9480,13
|
|
20241122,123500,4861507060,9480,9480,9490,9460,1145
|
|
20241122,123400,4850668240,9480,9500,9500,9480,132
|
|
20241122,123300,4849416540,9500,9500,9500,9500,21
|
|
20241122,123200,4849217040,9500,9490,9500,9490,763
|
|
20241122,123100,4841969260,9490,9480,9490,9480,527
|
|
20241122,123000,4836969030,9480,9490,9490,9480,67
|
|
20241122,122900,4836333820,9480,9490,9490,9480,1309
|
|
20241122,122800,4823917410,9490,9500,9500,9490,738
|
|
20241122,122700,4816911760,9500,9520,9520,9500,1011
|
|
20241122,122600,4807300920,9520,9520,9520,9520,20
|
|
20241122,122500,4807110520,9520,9520,9530,9510,1076
|
|
20241122,122400,4796862520,9500,9520,9520,9500,101
|
|
20241122,122300,4795902080,9520,9510,9520,9510,1436
|
|
20241122,122200,4782236350,9520,9520,9520,9510,219
|
|
20241122,122100,4780151580,9520,9520,9530,9510,267
|
|
20241122,122000,4777610160,9520,9520,9520,9520,767
|
|
20241122,121900,4770308320,9520,9520,9520,9510,104
|
|
20241122,121800,4769318250,9510,9500,9510,9500,555
|
|
20241122,121700,4764040700,9500,9500,9500,9500,264
|
|
20241122,121600,4761532700,9500,9500,9500,9500,97
|
|
20241122,121500,4760611200,9500,9490,9500,9490,80
|
|
20241122,121400,4759851240,9490,9510,9520,9470,1070
|
|
20241122,121300,4749696490,9500,9490,9500,9490,757
|
|
20241122,121200,4742505240,9490,9490,9500,9490,861
|
|
20241122,121100,4734330780,9490,9480,9490,9480,368
|
|
20241122,121000,4730838600,9490,9480,9490,9470,480
|
|
20241122,120900,4726292660,9470,9490,9490,9470,360
|
|
20241122,120800,4722877040,9490,9490,9500,9490,612
|
|
20241122,120700,4717063810,9490,9490,9490,9490,540
|
|
20241122,120600,4711939210,9450,9460,9490,9450,1487
|
|
20241122,120500,4697858420,9460,9450,9460,9450,556
|
|
20241122,120400,4692601680,9450,9450,9460,9450,251
|
|
20241122,120300,4690228920,9450,9440,9450,9440,149
|
|
20241122,120200,4688821160,9450,9450,9450,9450,251
|
|
20241122,120100,4686449210,9460,9460,9460,9450,582
|
|
20241122,120000,4680948490,9460,9470,9480,9460,172
|
|
20241122,115900,4679321130,9460,9450,9470,9450,545
|
|
20241122,115800,4674170670,9450,9450,9460,9440,590
|
|
20241122,115700,4668595470,9450,9440,9450,9440,46
|
|
20241122,115600,4668161070,9440,9460,9460,9440,682
|
|
20241122,115500,4661717580,9450,9460,9480,9450,778
|
|
20241122,115400,4654359370,9470,9490,9490,9470,1179
|
|
20241122,115300,4643183000,9500,9500,9510,9490,2051
|
|
20241122,115200,4623696730,9500,9520,9530,9500,979
|
|
20241122,115100,4614390960,9530,9510,9530,9510,200
|
|
20241122,115000,4612486970,9510,9520,9520,9510,955
|
|
20241122,114900,4603404820,9520,9510,9530,9510,193
|
|
20241122,114800,4601568270,9510,9550,9550,9510,555
|
|
20241122,114700,4596285780,9550,9530,9550,9530,279
|
|
20241122,114600,4593625770,9520,9520,9520,9510,1318
|
|
20241122,114500,4581085840,9530,9540,9540,9520,1083
|
|
20241122,114400,4570769400,9540,9550,9550,9540,578
|
|
20241122,114300,4565253120,9560,9560,9560,9560,45
|
|
20241122,114200,4564822920,9560,9560,9570,9560,164
|
|
20241122,114100,4563255010,9560,9570,9570,9560,264
|
|
20241122,114000,4560729670,9570,9570,9570,9570,89
|
|
20241122,113900,4559877940,9580,9590,9590,9580,398
|
|
20241122,113800,4556061150,9590,9540,9590,9540,34
|
|
20241122,113700,4555736740,9540,9580,9580,9530,2683
|
|
20241122,113600,4530071180,9580,9590,9590,9580,812
|
|
20241122,113500,4522290750,9590,9590,9590,9590,157
|
|
20241122,113400,4520785120,9570,9560,9580,9560,280
|
|
20241122,113300,4518103900,9560,9590,9590,9560,2111
|
|
20241122,113200,4497906570,9580,9580,9600,9580,1217
|
|
20241122,113100,4486230600,9580,9560,9580,9560,122
|
|
20241122,113000,4485062040,9550,9550,9560,9550,206
|
|
20241122,112900,4483093710,9550,9560,9560,9550,31
|
|
20241122,112800,4482797520,9560,9560,9560,9540,1217
|
|
20241122,112700,4471173080,9580,9570,9590,9540,118
|
|
20241122,112600,4470043320,9540,9530,9560,9530,487
|
|
20241122,112500,4465400110,9530,9510,9540,9510,1660
|
|
20241122,112400,4449606680,9510,9510,9520,9510,444
|
|
20241122,112300,4445383700,9510,9530,9530,9510,416
|
|
20241122,112200,4441426740,9530,9540,9540,9520,1185
|
|
20241122,112100,4430131400,9540,9580,9580,9530,5216
|
|
20241122,112000,4380249740,9580,9610,9610,9580,4791
|
|
20241122,111900,4334321100,9610,9610,9620,9600,1198
|
|
20241122,111800,4322807840,9610,9640,9640,9610,1314
|
|
20241122,111700,4310161290,9630,9660,9660,9630,1416
|
|
20241122,111600,4296502880,9650,9630,9660,9630,1549
|
|
20241122,111500,4281565820,9640,9650,9650,9630,2834
|
|
20241122,111400,4254249160,9640,9650,9650,9640,4763
|
|
20241122,111300,4208308050,9650,9650,9650,9640,865
|
|
20241122,111200,4199962250,9650,9610,9650,9610,2803
|
|
20241122,111100,4172955250,9610,9590,9610,9590,2410
|
|
20241122,111000,4149827660,9590,9600,9600,9590,1878
|
|
20241122,110900,4131801990,9600,9590,9600,9590,174
|
|
20241122,110800,4130131610,9590,9600,9600,9590,1230
|
|
20241122,110700,4118333420,9600,9610,9610,9600,155
|
|
20241122,110600,4116845410,9600,9600,9610,9600,543
|
|
20241122,110500,4111632580,9600,9570,9610,9570,795
|
|
20241122,110400,4104003780,9570,9620,9630,9570,8500
|
|
20241122,110300,4022358670,9610,9610,9620,9600,5886
|
|
20241122,110200,3965799360,9600,9590,9610,9590,1584
|
|
20241122,110100,3950582190,9580,9570,9620,9570,2249
|
|
20241122,110000,3929008910,9560,9580,9580,9560,2217
|
|
20241122,105900,3907786680,9580,9530,9580,9530,1991
|
|
20241122,105800,3888757030,9520,9510,9530,9510,1841
|
|
20241122,105700,3871239400,9500,9510,9510,9490,918
|
|
20241122,105600,3862518770,9500,9490,9510,9480,707
|
|
20241122,105500,3855802710,9480,9490,9490,9480,758
|
|
20241122,105400,3848615290,9490,9450,9490,9440,1276
|
|
20241122,105300,3836530170,9440,9440,9450,9440,740
|
|
20241122,105200,3829544490,9440,9440,9440,9430,304
|
|
20241122,105100,3826674960,9440,9460,9460,9430,1420
|
|
20241122,105000,3813274240,9450,9440,9450,9440,67
|
|
20241122,104900,3812641510,9430,9470,9470,9430,808
|
|
20241122,104800,3805015140,9430,9480,9480,9430,2426
|
|
20241122,104700,3782078900,9450,9490,9490,9450,1286
|
|
20241122,104600,3769914080,9490,9490,9490,9480,433
|
|
20241122,104500,3765806090,9490,9470,9500,9470,649
|
|
20241122,104400,3759652490,9470,9450,9470,9450,400
|
|
20241122,104300,3755866260,9470,9460,9470,9450,689
|
|
20241122,104200,3749344040,9450,9460,9460,9440,323
|
|
20241122,104100,3746290700,9460,9440,9460,9440,907
|
|
20241122,104000,3737727820,9430,9430,9440,9430,551
|
|
20241122,103900,3732531110,9430,9430,9440,9430,437
|
|
20241122,103800,3728408020,9430,9410,9440,9400,883
|
|
20241122,103700,3720100250,9400,9400,9440,9400,1190
|
|
20241122,103600,3708895700,9400,9410,9430,9400,1239
|
|
20241122,103500,3697244670,9410,9400,9450,9400,200
|
|
20241122,103400,3695359510,9400,9410,9410,9390,1601
|
|
20241122,103300,3680306420,9410,9400,9410,9400,3134
|
|
20241122,103200,3650845180,9400,9410,9460,9400,3391
|
|
20241122,103100,3618950240,9460,9490,9490,9410,731
|
|
20241122,103000,3612042910,9490,9500,9500,9490,384
|
|
20241122,102900,3608398700,9490,9430,9500,9410,4926
|
|
20241122,102800,3561666890,9420,9450,9450,9420,1791
|
|
20241122,102700,3544769610,9450,9450,9460,9440,4716
|
|
20241122,102600,3500209270,9450,9470,9470,9450,1708
|
|
20241122,102500,3484052740,9470,9470,9470,9450,609
|
|
20241122,102400,3478285750,9470,9470,9470,9450,449
|
|
20241122,102300,3474036000,9450,9450,9480,9450,2357
|
|
20241122,102200,3451735390,9470,9400,9470,9390,3547
|
|
20241122,102100,3418339080,9390,9370,9400,9360,4795
|
|
20241122,102000,3373345700,9380,9400,9400,9370,5609
|
|
20241122,101900,3320736690,9390,9410,9410,9390,3206
|
|
20241122,101800,3290601420,9410,9430,9430,9400,7388
|
|
20241122,101700,3221047170,9430,9430,9440,9430,2408
|
|
20241122,101600,3198338260,9430,9450,9470,9430,4936
|
|
20241122,101500,3151708170,9450,9490,9490,9450,3506
|
|
20241122,101400,3118537670,9490,9500,9510,9490,2229
|
|
20241122,101300,3097361140,9500,9490,9500,9480,1011
|
|
20241122,101200,3087761820,9500,9490,9510,9480,1653
|
|
20241122,101100,3072071020,9490,9480,9500,9450,5528
|
|
20241122,101000,3019646220,9470,9430,9490,9420,3989
|
|
20241122,100900,2982018000,9430,9460,9480,9430,5083
|
|
20241122,100800,2933995360,9460,9560,9560,9410,15629
|
|
20241122,100700,2785589230,9550,9610,9610,9550,4002
|
|
20241122,100600,2747250390,9610,9640,9640,9590,3473
|
|
20241122,100500,2713885830,9640,9650,9650,9640,1030
|
|
20241122,100400,2703953750,9650,9620,9650,9620,1325
|
|
20241122,100300,2691195170,9620,9620,9620,9610,1079
|
|
20241122,100200,2680816150,9620,9620,9620,9610,354
|
|
20241122,100100,2677412240,9620,9620,9620,9610,659
|
|
20241122,100000,2671078630,9620,9620,9620,9620,542
|
|
20241122,095900,2665864590,9590,9610,9620,9590,7168
|
|
20241122,095800,2597018420,9610,9620,9620,9610,1126
|
|
20241122,095700,2586189270,9620,9610,9640,9610,1171
|
|
20241122,095600,2574933010,9610,9630,9640,9600,6712
|
|
20241122,095500,2510361260,9630,9660,9680,9630,936
|
|
20241122,095400,2501335490,9670,9690,9690,9670,186
|
|
20241122,095300,2499534210,9690,9640,9690,9630,751
|
|
20241122,095200,2492292310,9630,9620,9630,9620,1860
|
|
20241122,095100,2474382110,9630,9630,9630,9620,541
|
|
20241122,095000,2469177480,9610,9630,9650,9610,4534
|
|
20241122,094900,2425560590,9630,9670,9670,9630,2154
|
|
20241122,094800,2404788130,9670,9700,9700,9670,210
|
|
20241122,094700,2402754610,9700,9710,9710,9660,2254
|
|
20241122,094600,2380903450,9710,9720,9730,9700,353
|
|
20241122,094500,2377478380,9720,9710,9720,9710,938
|
|
20241122,094400,2368362720,9710,9700,9710,9690,1411
|
|
20241122,094300,2354674010,9700,9670,9700,9630,3874
|
|
20241122,094200,2317187580,9630,9640,9670,9630,2134
|
|
20241122,094100,2296621400,9630,9640,9650,9600,6225
|
|
20241122,094000,2236714790,9640,9720,9720,9610,12148
|
|
20241122,093900,2119102270,9720,9730,9730,9720,2019
|
|
20241122,093800,2099475890,9720,9730,9780,9720,3701
|
|
20241122,093700,2063486350,9730,9790,9790,9720,2906
|
|
20241122,093600,2035220670,9810,9760,9810,9730,6046
|
|
20241122,093500,1976229900,9760,9770,9800,9760,3347
|
|
20241122,093400,1943540880,9800,9770,9800,9760,2904
|
|
20241122,093300,1915113960,9770,9770,9770,9730,8421
|
|
20241122,093200,1833002700,9780,9780,9780,9770,3217
|
|
20241122,093100,1801556850,9780,9780,9810,9780,3922
|
|
20241122,093000,1763131630,9790,9800,9800,9780,1165
|
|
20241122,092900,1751728060,9790,9800,9800,9780,4631
|
|
20241122,092800,1706402810,9800,9790,9800,9790,314
|
|
20241122,092700,1703327160,9790,9780,9810,9780,3720
|
|
20241122,092600,1666912570,9790,9800,9800,9780,3247
|
|
20241122,092500,1635132930,9800,9800,9810,9800,2347
|
|
20241122,092400,1612121450,9800,9800,9810,9790,2104
|
|
20241122,092300,1591501480,9810,9820,9820,9800,4497
|
|
20241122,092200,1547385280,9820,9820,9830,9820,1565
|
|
20241122,092100,1532012730,9820,9850,9850,9820,1516
|
|
20241122,092000,1517113480,9850,9860,9860,9840,1703
|
|
20241122,091900,1500331960,9830,9820,9860,9820,436
|
|
20241122,091800,1496039790,9820,9830,9860,9810,5413
|
|
20241122,091700,1442853850,9830,9850,9850,9830,3001
|
|
20241122,091600,1413331130,9850,9850,9860,9840,2482
|
|
20241122,091500,1388882700,9850,9850,9850,9830,3030
|
|
20241122,091400,1359064860,9850,9890,9890,9850,2193
|
|
20241122,091300,1337440910,9890,9850,9900,9850,4328
|
|
20241122,091200,1294657340,9840,9830,9840,9800,1915
|
|
20241122,091100,1275853740,9830,9790,9850,9790,1979
|
|
20241122,091000,1256401220,9820,9800,9820,9770,5714
|
|
20241122,090900,1200474170,9800,9780,9820,9780,7663
|
|
20241122,090800,1125503720,9780,9870,9890,9780,11080
|
|
20241122,090700,1016615710,9860,9860,9900,9860,7254
|
|
20241122,090600,944928960,9860,9990,9990,9830,10026
|
|
20241122,090500,845761210,9990,9860,10000,9850,11727
|
|
20241122,090400,729254670,9850,9790,9870,9790,6458
|
|
20241122,090300,665806110,9790,9800,9810,9780,2751
|
|
20241122,090200,638886900,9790,9820,9830,9780,9993
|
|
20241122,090100,540881610,9810,9870,9880,9800,16595
|
|
20241122,090000,377868980,9870,9820,9940,9780,38403
|