721 lines
36 KiB
CSV
721 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,205800,5054068960,3340,3340,3340,3340,17634
|
|
20241108,205700,5054068960,3340,3340,3340,3340,0
|
|
20241108,205600,5054068960,3340,3340,3340,3340,0
|
|
20241108,205500,5054068960,3340,3340,3340,3340,0
|
|
20241108,205400,5054068960,3340,3340,3340,3340,0
|
|
20241108,205300,5054068960,3340,3340,3340,3340,0
|
|
20241108,205200,5054068960,3340,3340,3340,3340,0
|
|
20241108,205100,5054068960,3340,3340,3340,3340,0
|
|
20241108,205000,5054068960,3340,3340,3340,3340,0
|
|
20241108,204900,5054068960,3340,3340,3340,3340,0
|
|
20241108,204800,5054068960,3340,3340,3340,3340,0
|
|
20241108,204700,5054068960,3340,3340,3340,3340,0
|
|
20241108,204600,5054068960,3340,3340,3340,3340,0
|
|
20241108,204500,5054068960,3340,3340,3340,3340,0
|
|
20241108,204400,5054068960,3340,3340,3340,3340,0
|
|
20241108,204300,5054068960,3340,3340,3340,3340,0
|
|
20241108,204200,5054068960,3340,3340,3340,3340,0
|
|
20241108,204100,5054068960,3340,3340,3340,3340,0
|
|
20241108,204000,5054068960,3340,3340,3340,3340,0
|
|
20241108,203900,5054068960,3340,3340,3340,3340,0
|
|
20241108,203800,5054068960,3340,3340,3340,3340,0
|
|
20241108,203700,5054068960,3340,3340,3340,3340,0
|
|
20241108,203600,5054068960,3340,3340,3340,3340,0
|
|
20241108,203500,5054068960,3340,3340,3340,3340,0
|
|
20241108,203400,5054068960,3340,3340,3340,3340,0
|
|
20241108,203300,5054068960,3340,3340,3340,3340,0
|
|
20241108,203200,5054068960,3340,3340,3340,3340,0
|
|
20241108,203100,5054068960,3340,3340,3340,3340,0
|
|
20241108,203000,5054068960,3340,3340,3340,3340,0
|
|
20241108,202900,5054068960,3340,3340,3340,3340,0
|
|
20241108,202800,5054068960,3340,3340,3340,3340,17634
|
|
20241108,202700,5054068960,3340,3340,3340,3340,0
|
|
20241108,202600,5054068960,3340,3340,3340,3340,0
|
|
20241108,202500,5054068960,3340,3340,3340,3340,0
|
|
20241108,202400,5054068960,3340,3340,3340,3340,0
|
|
20241108,202300,5054068960,3340,3340,3340,3340,0
|
|
20241108,202200,5054068960,3340,3340,3340,3340,0
|
|
20241108,202100,5054068960,3340,3340,3340,3340,0
|
|
20241108,202000,5054068960,3340,3340,3340,3340,0
|
|
20241108,201900,5054068960,3340,3340,3340,3340,0
|
|
20241108,201800,5054068960,3340,3340,3340,3340,0
|
|
20241108,201700,5054068960,3340,3340,3340,3340,0
|
|
20241108,201600,5054068960,3340,3340,3340,3340,0
|
|
20241108,201500,5054068960,3340,3340,3340,3340,0
|
|
20241108,201400,5054068960,3340,3340,3340,3340,0
|
|
20241108,201300,5054068960,3340,3340,3340,3340,0
|
|
20241108,201200,5054068960,3340,3340,3340,3340,0
|
|
20241108,201100,5054068960,3340,3340,3340,3340,0
|
|
20241108,201000,5054068960,3340,3340,3340,3340,0
|
|
20241108,200900,5054068960,3340,3340,3340,3340,0
|
|
20241108,200800,5054068960,3340,3340,3340,3340,0
|
|
20241108,200700,5054068960,3340,3340,3340,3340,0
|
|
20241108,200600,5054068960,3340,3340,3340,3340,0
|
|
20241108,200500,5054068960,3340,3340,3340,3340,0
|
|
20241108,200400,5054068960,3340,3340,3340,3340,0
|
|
20241108,200300,5054068960,3340,3340,3340,3340,0
|
|
20241108,200200,5054068960,3340,3340,3340,3340,0
|
|
20241108,200100,5054068960,3340,3340,3340,3340,0
|
|
20241108,200000,5054068960,3340,3340,3340,3340,0
|
|
20241108,195900,5054068960,3340,3340,3340,3340,0
|
|
20241108,195800,5054068960,3340,3340,3340,3340,17634
|
|
20241108,195700,5054068960,3340,3340,3340,3340,0
|
|
20241108,195600,5054068960,3340,3340,3340,3340,0
|
|
20241108,195500,5054068960,3340,3340,3340,3340,0
|
|
20241108,195400,5054068960,3340,3340,3340,3340,0
|
|
20241108,195300,5054068960,3340,3340,3340,3340,0
|
|
20241108,195200,5054068960,3340,3340,3340,3340,0
|
|
20241108,195100,5054068960,3340,3340,3340,3340,0
|
|
20241108,195000,5054068960,3340,3340,3340,3340,0
|
|
20241108,194900,5054068960,3340,3340,3340,3340,0
|
|
20241108,194800,5054068960,3340,3340,3340,3340,0
|
|
20241108,194700,5054068960,3340,3340,3340,3340,0
|
|
20241108,194600,5054068960,3340,3340,3340,3340,0
|
|
20241108,194500,5054068960,3340,3340,3340,3340,0
|
|
20241108,194400,5054068960,3340,3340,3340,3340,0
|
|
20241108,194300,5054068960,3340,3340,3340,3340,0
|
|
20241108,194200,5054068960,3340,3340,3340,3340,0
|
|
20241108,194100,5054068960,3340,3340,3340,3340,0
|
|
20241108,194000,5054068960,3340,3340,3340,3340,0
|
|
20241108,193900,5054068960,3340,3340,3340,3340,0
|
|
20241108,193800,5054068960,3340,3340,3340,3340,0
|
|
20241108,193700,5054068960,3340,3340,3340,3340,0
|
|
20241108,193600,5054068960,3340,3340,3340,3340,0
|
|
20241108,193500,5054068960,3340,3340,3340,3340,0
|
|
20241108,193400,5054068960,3340,3340,3340,3340,0
|
|
20241108,193300,5054068960,3340,3340,3340,3340,0
|
|
20241108,193200,5054068960,3340,3340,3340,3340,0
|
|
20241108,193100,5054068960,3340,3340,3340,3340,0
|
|
20241108,193000,5054068960,3340,3340,3340,3340,0
|
|
20241108,192900,5054068960,3340,3340,3340,3340,0
|
|
20241108,192800,5054068960,3340,3340,3340,3340,17634
|
|
20241108,192700,5054068960,3340,3340,3340,3340,0
|
|
20241108,192600,5054068960,3340,3340,3340,3340,0
|
|
20241108,192500,5054068960,3340,3340,3340,3340,0
|
|
20241108,192400,5054068960,3340,3340,3340,3340,0
|
|
20241108,192300,5054068960,3340,3340,3340,3340,0
|
|
20241108,192200,5054068960,3340,3340,3340,3340,0
|
|
20241108,192100,5054068960,3340,3340,3340,3340,0
|
|
20241108,192000,5054068960,3340,3340,3340,3340,0
|
|
20241108,191900,5054068960,3340,3340,3340,3340,0
|
|
20241108,191800,5054068960,3340,3340,3340,3340,0
|
|
20241108,191700,5054068960,3340,3340,3340,3340,0
|
|
20241108,191600,5054068960,3340,3340,3340,3340,0
|
|
20241108,191500,5054068960,3340,3340,3340,3340,0
|
|
20241108,191400,5054068960,3340,3340,3340,3340,0
|
|
20241108,191300,5054068960,3340,3340,3340,3340,0
|
|
20241108,191200,5054068960,3340,3340,3340,3340,0
|
|
20241108,191100,5054068960,3340,3340,3340,3340,0
|
|
20241108,191000,5054068960,3340,3340,3340,3340,0
|
|
20241108,190900,5054068960,3340,3340,3340,3340,0
|
|
20241108,190800,5054068960,3340,3340,3340,3340,0
|
|
20241108,190700,5054068960,3340,3340,3340,3340,0
|
|
20241108,190600,5054068960,3340,3340,3340,3340,0
|
|
20241108,190500,5054068960,3340,3340,3340,3340,0
|
|
20241108,190400,5054068960,3340,3340,3340,3340,0
|
|
20241108,190300,5054068960,3340,3340,3340,3340,0
|
|
20241108,190200,5054068960,3340,3340,3340,3340,0
|
|
20241108,190100,5054068960,3340,3340,3340,3340,0
|
|
20241108,190000,5054068960,3340,3340,3340,3340,0
|
|
20241108,185900,5054068960,3340,3340,3340,3340,0
|
|
20241108,185800,5054068960,3340,3340,3340,3340,17634
|
|
20241108,185700,5054068960,3340,3340,3340,3340,0
|
|
20241108,185600,5054068960,3340,3340,3340,3340,0
|
|
20241108,185500,5054068960,3340,3340,3340,3340,0
|
|
20241108,185400,5054068960,3340,3340,3340,3340,0
|
|
20241108,185300,5054068960,3340,3340,3340,3340,0
|
|
20241108,185200,5054068960,3340,3340,3340,3340,0
|
|
20241108,185100,5054068960,3340,3340,3340,3340,0
|
|
20241108,185000,5054068960,3340,3340,3340,3340,0
|
|
20241108,184900,5054068960,3340,3340,3340,3340,0
|
|
20241108,184800,5054068960,3340,3340,3340,3340,0
|
|
20241108,184700,5054068960,3340,3340,3340,3340,0
|
|
20241108,184600,5054068960,3340,3340,3340,3340,0
|
|
20241108,184500,5054068960,3340,3340,3340,3340,0
|
|
20241108,184400,5054068960,3340,3340,3340,3340,0
|
|
20241108,184300,5054068960,3340,3340,3340,3340,0
|
|
20241108,184200,5054068960,3340,3340,3340,3340,0
|
|
20241108,184100,5054068960,3340,3340,3340,3340,0
|
|
20241108,184000,5054068960,3340,3340,3340,3340,0
|
|
20241108,183900,5054068960,3340,3340,3340,3340,0
|
|
20241108,183800,5054068960,3340,3340,3340,3340,0
|
|
20241108,183700,5054068960,3340,3340,3340,3340,0
|
|
20241108,183600,5054068960,3340,3340,3340,3340,0
|
|
20241108,183500,5054068960,3340,3340,3340,3340,0
|
|
20241108,183400,5054068960,3340,3340,3340,3340,0
|
|
20241108,183300,5054068960,3340,3340,3340,3340,0
|
|
20241108,183200,5054068960,3340,3340,3340,3340,0
|
|
20241108,183100,5054068960,3340,3340,3340,3340,0
|
|
20241108,183000,5054068960,3340,3340,3340,3340,0
|
|
20241108,182900,5054068960,3340,3340,3340,3340,0
|
|
20241108,182800,5054068960,3340,3340,3340,3340,17634
|
|
20241108,182700,5054068960,3340,3340,3340,3340,0
|
|
20241108,182600,5054068960,3340,3340,3340,3340,0
|
|
20241108,182500,5054068960,3340,3340,3340,3340,0
|
|
20241108,182400,5054068960,3340,3340,3340,3340,0
|
|
20241108,182300,5054068960,3340,3340,3340,3340,0
|
|
20241108,182200,5054068960,3340,3340,3340,3340,0
|
|
20241108,182100,5054068960,3340,3340,3340,3340,0
|
|
20241108,182000,5054068960,3340,3340,3340,3340,0
|
|
20241108,181900,5054068960,3340,3340,3340,3340,0
|
|
20241108,181800,5054068960,3340,3340,3340,3340,0
|
|
20241108,181700,5054068960,3340,3340,3340,3340,0
|
|
20241108,181600,5054068960,3340,3340,3340,3340,0
|
|
20241108,181500,5054068960,3340,3340,3340,3340,0
|
|
20241108,181400,5054068960,3340,3340,3340,3340,0
|
|
20241108,181300,5054068960,3340,3340,3340,3340,0
|
|
20241108,181200,5054068960,3340,3340,3340,3340,0
|
|
20241108,181100,5054068960,3340,3340,3340,3340,0
|
|
20241108,181000,5054068960,3340,3340,3340,3340,0
|
|
20241108,180900,5054068960,3340,3340,3340,3340,0
|
|
20241108,180800,5054068960,3340,3340,3340,3340,0
|
|
20241108,180700,5054068960,3340,3340,3340,3340,0
|
|
20241108,180600,5054068960,3340,3340,3340,3340,0
|
|
20241108,180500,5054068960,3340,3340,3340,3340,0
|
|
20241108,180400,5054068960,3340,3340,3340,3340,0
|
|
20241108,180300,5054068960,3340,3340,3340,3340,0
|
|
20241108,180200,5054068960,3340,3340,3340,3340,0
|
|
20241108,180100,5054068960,3340,3340,3340,3340,0
|
|
20241108,180000,5054068960,3340,3340,3340,3340,0
|
|
20241108,175900,5054068960,3340,3340,3340,3340,0
|
|
20241108,175800,5054068960,3340,3340,3340,3340,17634
|
|
20241108,175700,5054068960,3340,3340,3340,3340,0
|
|
20241108,175600,5054068960,3340,3340,3340,3340,0
|
|
20241108,175500,5054068960,3340,3340,3340,3340,0
|
|
20241108,175400,5054068960,3340,3340,3340,3340,0
|
|
20241108,175300,5054068960,3340,3340,3340,3340,0
|
|
20241108,175200,5054068960,3340,3340,3340,3340,0
|
|
20241108,175100,5054068960,3340,3340,3340,3340,0
|
|
20241108,175000,5054068960,3340,3340,3340,3340,0
|
|
20241108,174900,5054068960,3340,3340,3340,3340,0
|
|
20241108,174800,5054068960,3340,3340,3340,3340,0
|
|
20241108,174700,5054068960,3340,3340,3340,3340,0
|
|
20241108,174600,5054068960,3340,3340,3340,3340,0
|
|
20241108,174500,5054068960,3340,3340,3340,3340,0
|
|
20241108,174400,5054068960,3340,3340,3340,3340,0
|
|
20241108,174300,5054068960,3340,3340,3340,3340,0
|
|
20241108,174200,5054068960,3340,3340,3340,3340,0
|
|
20241108,174100,5054068960,3340,3340,3340,3340,0
|
|
20241108,174000,5054068960,3340,3340,3340,3340,0
|
|
20241108,173900,5054068960,3340,3340,3340,3340,0
|
|
20241108,173800,5054068960,3340,3340,3340,3340,0
|
|
20241108,173700,5054068960,3340,3340,3340,3340,0
|
|
20241108,173600,5054068960,3340,3340,3340,3340,0
|
|
20241108,173500,5054068960,3340,3340,3340,3340,0
|
|
20241108,173400,5054068960,3340,3340,3340,3340,0
|
|
20241108,173300,5054068960,3340,3340,3340,3340,0
|
|
20241108,173200,5054068960,3340,3340,3340,3340,0
|
|
20241108,173100,5054068960,3340,3340,3340,3340,0
|
|
20241108,173000,5054068960,3340,3340,3340,3340,0
|
|
20241108,172900,5054068960,3340,3340,3340,3340,0
|
|
20241108,172800,5054068960,3340,3340,3340,3340,17634
|
|
20241108,172700,5054068960,3340,3340,3340,3340,0
|
|
20241108,172600,5054068960,3340,3340,3340,3340,0
|
|
20241108,172500,5054068960,3340,3340,3340,3340,0
|
|
20241108,172400,5054068960,3340,3340,3340,3340,0
|
|
20241108,172300,5054068960,3340,3340,3340,3340,0
|
|
20241108,172200,5054068960,3340,3340,3340,3340,0
|
|
20241108,172100,5054068960,3340,3340,3340,3340,0
|
|
20241108,172000,5054068960,3340,3340,3340,3340,0
|
|
20241108,171900,5054068960,3340,3340,3340,3340,0
|
|
20241108,171800,5054068960,3340,3340,3340,3340,0
|
|
20241108,171700,5054068960,3340,3340,3340,3340,0
|
|
20241108,171600,5054068960,3340,3340,3340,3340,0
|
|
20241108,171500,5054068960,3340,3340,3340,3340,0
|
|
20241108,171400,5054068960,3340,3340,3340,3340,0
|
|
20241108,171300,5054068960,3340,3340,3340,3340,0
|
|
20241108,171200,5054068960,3340,3340,3340,3340,0
|
|
20241108,171100,5054068960,3340,3340,3340,3340,0
|
|
20241108,171000,5054068960,3340,3340,3340,3340,0
|
|
20241108,170900,5054068960,3340,3340,3340,3340,0
|
|
20241108,170800,5054068960,3340,3340,3340,3340,0
|
|
20241108,170700,5054068960,3340,3340,3340,3340,0
|
|
20241108,170600,5054068960,3340,3340,3340,3340,0
|
|
20241108,170500,5054068960,3340,3340,3340,3340,0
|
|
20241108,170400,5054068960,3340,3340,3340,3340,0
|
|
20241108,170300,5054068960,3340,3340,3340,3340,0
|
|
20241108,170200,5054068960,3340,3340,3340,3340,0
|
|
20241108,170100,5054068960,3340,3340,3340,3340,0
|
|
20241108,170000,5054068960,3340,3340,3340,3340,0
|
|
20241108,165900,5054068960,3340,3340,3340,3340,0
|
|
20241108,165800,5054068960,3340,3340,3340,3340,17634
|
|
20241108,165700,5054068960,3340,3340,3340,3340,0
|
|
20241108,165600,5054068960,3340,3340,3340,3340,0
|
|
20241108,165500,5054068960,3340,3340,3340,3340,0
|
|
20241108,165400,5054068960,3340,3340,3340,3340,0
|
|
20241108,165300,5054068960,3340,3340,3340,3340,0
|
|
20241108,165200,5054068960,3340,3340,3340,3340,0
|
|
20241108,165100,5054068960,3340,3340,3340,3340,0
|
|
20241108,165000,5054068960,3340,3340,3340,3340,0
|
|
20241108,164900,5054068960,3340,3340,3340,3340,0
|
|
20241108,164800,5054068960,3340,3340,3340,3340,0
|
|
20241108,164700,5054068960,3340,3340,3340,3340,0
|
|
20241108,164600,5054068960,3340,3340,3340,3340,0
|
|
20241108,164500,5054068960,3340,3340,3340,3340,0
|
|
20241108,164400,5054068960,3340,3340,3340,3340,0
|
|
20241108,164300,5054068960,3340,3340,3340,3340,0
|
|
20241108,164200,5054068960,3340,3340,3340,3340,0
|
|
20241108,164100,5054068960,3340,3340,3340,3340,0
|
|
20241108,164000,5054068960,3340,3340,3340,3340,0
|
|
20241108,163900,5054068960,3340,3340,3340,3340,0
|
|
20241108,163800,5054068960,3340,3340,3340,3340,0
|
|
20241108,163700,5054068960,3340,3340,3340,3340,0
|
|
20241108,163600,5054068960,3340,3340,3340,3340,0
|
|
20241108,163500,5054068960,3340,3340,3340,3340,0
|
|
20241108,163400,5054068960,3340,3340,3340,3340,0
|
|
20241108,163300,5054068960,3340,3340,3340,3340,0
|
|
20241108,163200,5054068960,3340,3340,3340,3340,0
|
|
20241108,163100,5054068960,3340,3340,3340,3340,0
|
|
20241108,163000,5054068960,3340,3340,3340,3340,0
|
|
20241108,162900,5054068960,3340,3340,3340,3340,0
|
|
20241108,162800,5054068960,3340,3340,3340,3340,17634
|
|
20241108,162700,5054068960,3340,3340,3340,3340,0
|
|
20241108,162600,5054068960,3340,3340,3340,3340,0
|
|
20241108,162500,5054068960,3340,3340,3340,3340,0
|
|
20241108,162400,5054068960,3340,3340,3340,3340,0
|
|
20241108,162300,5054068960,3340,3340,3340,3340,0
|
|
20241108,162200,5054068960,3340,3340,3340,3340,0
|
|
20241108,162100,5054068960,3340,3340,3340,3340,0
|
|
20241108,162000,5054068960,3340,3340,3340,3340,0
|
|
20241108,161900,5054068960,3340,3340,3340,3340,0
|
|
20241108,161800,5054068960,3340,3340,3340,3340,0
|
|
20241108,161700,5054068960,3340,3340,3340,3340,0
|
|
20241108,161600,5054068960,3340,3340,3340,3340,0
|
|
20241108,161500,5054068960,3340,3340,3340,3340,0
|
|
20241108,161400,5054068960,3340,3340,3340,3340,0
|
|
20241108,161300,5054068960,3340,3340,3340,3340,0
|
|
20241108,161200,5054068960,3340,3340,3340,3340,0
|
|
20241108,161100,5054068960,3340,3340,3340,3340,0
|
|
20241108,161000,5054068960,3340,3340,3340,3340,0
|
|
20241108,160900,5054068960,3340,3340,3340,3340,0
|
|
20241108,160800,5054068960,3340,3340,3340,3340,0
|
|
20241108,160700,5054068960,3340,3340,3340,3340,0
|
|
20241108,160600,5054068960,3340,3340,3340,3340,0
|
|
20241108,160500,5054068960,3340,3340,3340,3340,0
|
|
20241108,160400,5054068960,3340,3340,3340,3340,0
|
|
20241108,160300,5054068960,3340,3340,3340,3340,0
|
|
20241108,160200,5054068960,3340,3340,3340,3340,0
|
|
20241108,160100,5054068960,3340,3340,3340,3340,0
|
|
20241108,160000,5054068960,3340,3340,3340,3340,0
|
|
20241108,155900,5054068960,3340,3340,3340,3340,0
|
|
20241108,155800,5054068960,3340,3340,3340,3340,17634
|
|
20241108,155700,5054068960,3340,3340,3340,3340,0
|
|
20241108,155600,5054068960,3340,3340,3340,3340,0
|
|
20241108,155500,5054068960,3340,3340,3340,3340,0
|
|
20241108,155400,5054068960,3340,3340,3340,3340,0
|
|
20241108,155300,5054068960,3340,3340,3340,3340,0
|
|
20241108,155200,5054068960,3340,3340,3340,3340,0
|
|
20241108,155100,5054068960,3340,3340,3340,3340,0
|
|
20241108,155000,5054068960,3340,3340,3340,3340,0
|
|
20241108,154900,5054068960,3340,3340,3340,3340,0
|
|
20241108,154800,5054068960,3340,3340,3340,3340,0
|
|
20241108,154700,5054068960,3340,3340,3340,3340,0
|
|
20241108,154600,5054068960,3340,3340,3340,3340,0
|
|
20241108,154500,5054068960,3340,3340,3340,3340,0
|
|
20241108,154400,5054068960,3340,3340,3340,3340,0
|
|
20241108,154300,5054068960,3340,3340,3340,3340,0
|
|
20241108,154200,5054068960,3340,3340,3340,3340,0
|
|
20241108,154100,5054068960,3340,3340,3340,3340,0
|
|
20241108,154000,5054068960,3340,3340,3340,3340,0
|
|
20241108,153900,5054068960,3340,3340,3340,3340,0
|
|
20241108,153800,5054068960,3340,3340,3340,3340,0
|
|
20241108,153700,5054068960,3340,3340,3340,3340,0
|
|
20241108,153600,5054068960,3340,3340,3340,3340,0
|
|
20241108,153500,5054068960,3340,3340,3340,3340,0
|
|
20241108,153400,5054068960,3340,3340,3340,3340,0
|
|
20241108,153300,5054068960,3340,3340,3340,3340,0
|
|
20241108,153200,5054068960,3340,3340,3340,3340,0
|
|
20241108,153100,5054068960,3340,3340,3340,3340,0
|
|
20241108,153000,5054068960,3340,3340,3340,3340,17634
|
|
20241108,152900,4995171400,3330,3330,3330,3330,0
|
|
20241108,152800,4995171400,3330,3330,3330,3330,0
|
|
20241108,152700,4995171400,3330,3330,3330,3330,0
|
|
20241108,152600,4995171400,3330,3330,3330,3330,0
|
|
20241108,152500,4995171400,3330,3330,3330,3330,0
|
|
20241108,152400,4995171400,3330,3330,3330,3330,0
|
|
20241108,152300,4995171400,3330,3330,3330,3330,0
|
|
20241108,152200,4995171400,3330,3330,3330,3330,0
|
|
20241108,152100,4995171400,3330,3330,3330,3330,0
|
|
20241108,152000,4995171400,3330,3330,3330,3330,0
|
|
20241108,151900,4995171400,3330,3330,3345,3330,1744
|
|
20241108,151800,4989354385,3340,3340,3350,3330,1500
|
|
20241108,151700,4984346050,3350,3350,3350,3340,2049
|
|
20241108,151600,4977493480,3355,3335,3355,3335,600
|
|
20241108,151500,4975490480,3355,3345,3355,3340,1471
|
|
20241108,151400,4970570010,3345,3340,3360,3340,4735
|
|
20241108,151300,4954691970,3340,3330,3340,3325,1139
|
|
20241108,151200,4950904470,3340,3340,3340,3320,5069
|
|
20241108,151100,4934040310,3330,3335,3340,3325,2591
|
|
20241108,151000,4925399830,3335,3345,3350,3330,2088
|
|
20241108,150900,4918424735,3345,3350,3350,3345,86
|
|
20241108,150800,4918136935,3355,3340,3355,3330,7930
|
|
20241108,150700,4891693540,3345,3355,3355,3345,1953
|
|
20241108,150600,4885159435,3355,3350,3355,3350,768
|
|
20241108,150500,4882586620,3350,3350,3350,3350,75
|
|
20241108,150400,4882335370,3355,3360,3360,3345,1984
|
|
20241108,150300,4875690665,3345,3360,3360,3345,3128
|
|
20241108,150200,4865215085,3355,3355,3355,3355,1118
|
|
20241108,150100,4861464195,3355,3360,3365,3355,1586
|
|
20241108,150000,4856137325,3365,3365,3370,3365,260
|
|
20241108,145900,4855262400,3365,3375,3375,3360,620
|
|
20241108,145800,4853175085,3375,3380,3380,3375,188
|
|
20241108,145700,4852540035,3375,3360,3385,3360,7992
|
|
20241108,145600,4825554760,3365,3360,3365,3355,1264
|
|
20241108,145500,4821305225,3360,3355,3360,3350,973
|
|
20241108,145400,4818042790,3355,3360,3360,3340,6845
|
|
20241108,145300,4795136225,3355,3365,3365,3355,1764
|
|
20241108,145200,4789217065,3360,3375,3375,3360,8282
|
|
20241108,145100,4761327285,3375,3380,3380,3375,229
|
|
20241108,145000,4760554085,3380,3385,3385,3375,408
|
|
20241108,144900,4759175175,3380,3380,3385,3380,381
|
|
20241108,144800,4757886420,3380,3375,3380,3375,681
|
|
20241108,144700,4755585465,3375,3375,3375,3365,870
|
|
20241108,144600,4752655235,3370,3385,3385,3370,175
|
|
20241108,144500,4752064775,3385,3365,3385,3365,10414
|
|
20241108,144400,4716871090,3365,3365,3365,3350,983
|
|
20241108,144300,4713572900,3365,3360,3370,3360,258
|
|
20241108,144200,4712704490,3360,3360,3360,3355,2511
|
|
20241108,144100,4704267620,3360,3365,3370,3355,2352
|
|
20241108,144000,4696359895,3370,3370,3380,3365,593
|
|
20241108,143900,4694361130,3370,3385,3385,3370,159
|
|
20241108,143800,4693823785,3385,3355,3385,3355,3760
|
|
20241108,143700,4681175115,3355,3375,3380,3355,3360
|
|
20241108,143600,4669879095,3375,3380,3380,3375,2847
|
|
20241108,143500,4660269330,3380,3380,3380,3370,2185
|
|
20241108,143400,4652894330,3380,3375,3380,3365,686
|
|
20241108,143300,4650579410,3370,3375,3375,3365,506
|
|
20241108,143200,4648874175,3375,3365,3375,3365,909
|
|
20241108,143100,4645812055,3365,3360,3370,3360,881
|
|
20241108,143000,4642848630,3365,3365,3370,3365,651
|
|
20241108,142900,4640657050,3365,3360,3365,3360,212
|
|
20241108,142800,4639944720,3360,3365,3365,3360,623
|
|
20241108,142700,4637850360,3365,3365,3365,3355,858
|
|
20241108,142600,4634968930,3365,3375,3375,3360,250
|
|
20241108,142500,4634127625,3375,3385,3390,3360,1914
|
|
20241108,142400,4627655475,3385,3385,3390,3370,2509
|
|
20241108,142300,4619175095,3385,3380,3385,3380,4513
|
|
20241108,142200,4603919205,3385,3380,3385,3380,2217
|
|
20241108,142100,4596425025,3390,3390,3390,3380,3068
|
|
20241108,142000,4586040680,3390,3375,3390,3375,253
|
|
20241108,141900,4585184550,3380,3390,3390,3370,2504
|
|
20241108,141800,4576722735,3390,3395,3395,3390,2776
|
|
20241108,141700,4567301295,3395,3375,3395,3375,5895
|
|
20241108,141600,4547346510,3375,3355,3380,3355,4881
|
|
20241108,141500,4530896130,3360,3345,3360,3345,2620
|
|
20241108,141400,4522105835,3345,3340,3350,3340,2048
|
|
20241108,141300,4515261535,3340,3335,3345,3330,987
|
|
20241108,141200,4511969435,3345,3350,3350,3335,1017
|
|
20241108,141100,4508566940,3350,3345,3350,3340,1435
|
|
20241108,141000,4503767775,3340,3330,3350,3330,2122
|
|
20241108,140900,4496680215,3315,3320,3330,3305,9531
|
|
20241108,140800,4465001240,3325,3345,3345,3325,2696
|
|
20241108,140700,4456013990,3345,3345,3345,3340,215
|
|
20241108,140600,4455295520,3330,3335,3345,3330,2381
|
|
20241108,140500,4447363300,3335,3325,3345,3325,5188
|
|
20241108,140400,4430110050,3345,3335,3345,3325,685
|
|
20241108,140300,4427826150,3345,3370,3370,3320,4825
|
|
20241108,140200,4411724315,3390,3335,3400,3335,8290
|
|
20241108,140100,4383764695,3345,3355,3355,3345,962
|
|
20241108,140000,4380541500,3355,3335,3355,3330,3694
|
|
20241108,135900,4368206045,3335,3325,3335,3325,1060
|
|
20241108,135800,4364678445,3325,3325,3325,3325,775
|
|
20241108,135700,4362101570,3325,3310,3325,3310,579
|
|
20241108,135600,4360183670,3310,3320,3325,3305,1519
|
|
20241108,135500,4355153970,3325,3325,3325,3310,341
|
|
20241108,135400,4354022945,3325,3315,3325,3305,1086
|
|
20241108,135300,4350426655,3325,3315,3330,3310,893
|
|
20241108,135200,4347463820,3330,3315,3335,3310,1512
|
|
20241108,135100,4342454410,3335,3335,3335,3320,1423
|
|
20241108,135000,4337715155,3330,3320,3335,3320,537
|
|
20241108,134900,4335929590,3335,3320,3335,3320,2253
|
|
20241108,134800,4328434500,3320,3315,3320,3315,117
|
|
20241108,134700,4328046560,3315,3325,3325,3315,383
|
|
20241108,134600,4326775560,3325,3305,3325,3305,561
|
|
20241108,134500,4324921415,3305,3305,3325,3290,3225
|
|
20241108,134400,4314274920,3305,3295,3305,3290,3501
|
|
20241108,134300,4302735620,3295,3295,3295,3280,12637
|
|
20241108,134200,4261254695,3290,3290,3295,3285,3406
|
|
20241108,134100,4250053785,3290,3295,3305,3290,1833
|
|
20241108,134000,4244021985,3305,3300,3305,3290,6903
|
|
20241108,133900,4221265120,3305,3300,3310,3300,5371
|
|
20241108,133800,4203502560,3310,3285,3310,3285,7943
|
|
20241108,133700,4177352020,3285,3285,3290,3280,3140
|
|
20241108,133600,4167044220,3290,3290,3290,3280,4614
|
|
20241108,133500,4151895560,3285,3290,3290,3285,5024
|
|
20241108,133400,4135381255,3290,3290,3295,3280,15465
|
|
20241108,133300,4084625055,3290,3305,3310,3290,15625
|
|
20241108,133200,4033192165,3305,3300,3315,3300,3310
|
|
20241108,133100,4022264350,3300,3315,3315,3300,1553
|
|
20241108,133000,4017130810,3315,3330,3330,3300,2071
|
|
20241108,132900,4010263245,3330,3335,3340,3305,4441
|
|
20241108,132800,3995547245,3310,3305,3345,3305,5168
|
|
20241108,132700,3978425135,3305,3315,3315,3300,8112
|
|
20241108,132600,3951628295,3315,3315,3320,3310,4558
|
|
20241108,132500,3936518675,3315,3315,3320,3300,15659
|
|
20241108,132400,3884719750,3320,3335,3335,3320,687
|
|
20241108,132300,3882431495,3345,3350,3350,3325,7435
|
|
20241108,132200,3857675860,3325,3350,3355,3325,7454
|
|
20241108,132100,3832742015,3345,3335,3345,3330,7559
|
|
20241108,132000,3807518715,3335,3340,3370,3325,8965
|
|
20241108,131900,3777593590,3335,3310,3335,3310,13829
|
|
20241108,131800,3731674470,3310,3335,3340,3310,19065
|
|
20241108,131700,3668331490,3335,3355,3355,3325,9240
|
|
20241108,131600,3637498230,3355,3375,3375,3355,423
|
|
20241108,131500,3636076560,3375,3375,3375,3340,2645
|
|
20241108,131400,3627228200,3375,3370,3375,3350,2514
|
|
20241108,131300,3618795080,3345,3375,3375,3345,10398
|
|
20241108,131200,3583925935,3375,3365,3375,3365,833
|
|
20241108,131100,3581121130,3360,3360,3365,3360,904
|
|
20241108,131000,3578082540,3360,3360,3360,3360,639
|
|
20241108,130900,3575935500,3360,3365,3365,3355,429
|
|
20241108,130800,3574494775,3365,3365,3365,3365,131
|
|
20241108,130700,3574053960,3365,3360,3365,3355,768
|
|
20241108,130600,3571470815,3365,3365,3365,3360,1254
|
|
20241108,130500,3567255560,3365,3370,3370,3360,1807
|
|
20241108,130400,3561179035,3370,3375,3375,3370,115
|
|
20241108,130300,3560790965,3375,3365,3375,3355,366
|
|
20241108,130200,3559559745,3360,3370,3375,3360,5129
|
|
20241108,130100,3542269895,3370,3365,3370,3350,4566
|
|
20241108,130000,3526911015,3355,3365,3370,3355,566
|
|
20241108,125900,3525009650,3370,3365,3370,3365,197
|
|
20241108,125800,3524346275,3370,3395,3395,3350,10397
|
|
20241108,125700,3489415770,3390,3390,3400,3390,236
|
|
20241108,125600,3488614825,3390,3415,3415,3390,422
|
|
20241108,125500,3487182210,3415,3420,3420,3400,4930
|
|
20241108,125400,3470395160,3420,3410,3420,3405,229
|
|
20241108,125300,3469613925,3410,3420,3420,3405,373
|
|
20241108,125200,3468341450,3420,3425,3425,3420,85
|
|
20241108,125100,3468050335,3425,3420,3425,3415,486
|
|
20241108,125000,3466388735,3420,3420,3420,3420,1251
|
|
20241108,124900,3462110315,3420,3430,3430,3420,100
|
|
20241108,124800,3461768295,3430,3430,3435,3425,627
|
|
20241108,124700,3459617980,3430,3440,3440,3425,2069
|
|
20241108,124600,3452527570,3430,3435,3440,3430,5317
|
|
20241108,124500,3434264730,3435,3430,3435,3425,270
|
|
20241108,124400,3433338700,3440,3435,3440,3420,4380
|
|
20241108,124300,3418288895,3440,3430,3440,3420,5040
|
|
20241108,124200,3401008540,3430,3430,3430,3415,1187
|
|
20241108,124100,3396943965,3430,3420,3430,3395,6090
|
|
20241108,124000,3376112410,3410,3405,3410,3400,351
|
|
20241108,123900,3374917840,3405,3410,3410,3400,1799
|
|
20241108,123800,3368793675,3410,3400,3410,3400,92
|
|
20241108,123700,3368480015,3395,3410,3410,3395,1195
|
|
20241108,123600,3364417345,3410,3410,3410,3400,198
|
|
20241108,123500,3363744015,3410,3415,3415,3410,192
|
|
20241108,123400,3363088825,3415,3410,3415,3405,923
|
|
20241108,123300,3359941980,3410,3415,3415,3405,133
|
|
20241108,123200,3359488450,3415,3415,3415,3410,190
|
|
20241108,123100,3358840055,3415,3420,3420,3415,240
|
|
20241108,123000,3358020410,3420,3425,3425,3415,180
|
|
20241108,122900,3357404200,3425,3420,3425,3415,791
|
|
20241108,122800,3354698525,3420,3415,3420,3410,796
|
|
20241108,122700,3351980485,3415,3415,3415,3410,868
|
|
20241108,122600,3349019880,3415,3410,3415,3405,618
|
|
20241108,122500,3346913110,3405,3405,3410,3405,1427
|
|
20241108,122400,3342053365,3410,3415,3415,3410,125
|
|
20241108,122300,3341626640,3410,3415,3415,3410,131
|
|
20241108,122200,3341179775,3415,3400,3415,3400,1756
|
|
20241108,122100,3335186335,3415,3400,3420,3400,5193
|
|
20241108,122000,3317479790,3400,3365,3405,3365,23566
|
|
20241108,121900,3237820695,3360,3360,3365,3360,1830
|
|
20241108,121800,3231664795,3365,3365,3365,3355,953
|
|
20241108,121700,3228466790,3365,3365,3365,3355,280
|
|
20241108,121600,3227526875,3365,3360,3365,3355,1146
|
|
20241108,121500,3223675985,3360,3360,3360,3355,275
|
|
20241108,121400,3222753080,3360,3360,3365,3360,161
|
|
20241108,121300,3222211605,3360,3355,3365,3355,507
|
|
20241108,121200,3220508750,3365,3355,3365,3355,70
|
|
20241108,121100,3220273235,3355,3355,3355,3350,203
|
|
20241108,121000,3219592310,3355,3360,3365,3355,78
|
|
20241108,120900,3219330435,3365,3365,3365,3360,171
|
|
20241108,120800,3218755025,3365,3365,3365,3360,595
|
|
20241108,120700,3216754220,3365,3355,3365,3355,2561
|
|
20241108,120600,3208149220,3355,3360,3360,3345,4278
|
|
20241108,120500,3193821885,3360,3350,3360,3350,1537
|
|
20241108,120400,3188669870,3350,3350,3355,3345,4180
|
|
20241108,120300,3174649460,3350,3350,3350,3335,1740
|
|
20241108,120200,3168843740,3350,3340,3350,3335,2450
|
|
20241108,120100,3160666015,3350,3355,3355,3335,588
|
|
20241108,120000,3158702600,3355,3345,3355,3340,1534
|
|
20241108,115900,3153578185,3345,3355,3360,3345,676
|
|
20241108,115800,3151311720,3360,3355,3360,3355,131
|
|
20241108,115700,3150871885,3355,3350,3355,3350,230
|
|
20241108,115600,3150101330,3355,3355,3355,3355,248
|
|
20241108,115500,3149269290,3355,3350,3355,3340,5120
|
|
20241108,115400,3132135565,3345,3345,3350,3345,1083
|
|
20241108,115300,3128511105,3350,3350,3350,3345,2233
|
|
20241108,115200,3121031555,3350,3355,3355,3350,1707
|
|
20241108,115100,3115312090,3355,3355,3355,3350,390
|
|
20241108,115000,3114004140,3355,3355,3360,3355,2217
|
|
20241108,114900,3106566010,3360,3355,3360,3355,641
|
|
20241108,114800,3104415070,3355,3365,3365,3355,1488
|
|
20241108,114700,3099421165,3365,3345,3365,3340,1668
|
|
20241108,114600,3093833315,3345,3380,3380,3345,11062
|
|
20241108,114500,3056672795,3380,3385,3385,3375,365
|
|
20241108,114400,3055439665,3385,3390,3390,3385,2565
|
|
20241108,114300,3046756055,3390,3395,3395,3380,352
|
|
20241108,114200,3045564945,3395,3390,3395,3390,181
|
|
20241108,114100,3044950715,3395,3390,3395,3390,342
|
|
20241108,114000,3043791175,3395,3390,3395,3390,816
|
|
20241108,113900,3041024450,3390,3390,3390,3380,805
|
|
20241108,113800,3038300190,3390,3375,3390,3365,5717
|
|
20241108,113700,3019023205,3375,3375,3390,3375,1161
|
|
20241108,113600,3015103035,3375,3390,3390,3375,1488
|
|
20241108,113500,3010069560,3390,3395,3395,3380,6820
|
|
20241108,113400,2986992665,3395,3405,3405,3395,3417
|
|
20241108,113300,2975375145,3405,3405,3410,3405,2021
|
|
20241108,113200,2968493630,3400,3405,3405,3400,1879
|
|
20241108,113100,2962102175,3405,3405,3405,3400,149
|
|
20241108,113000,2961595120,3400,3400,3410,3400,1843
|
|
20241108,112900,2955328080,3415,3415,3415,3400,6222
|
|
20241108,112800,2934156895,3415,3415,3420,3415,696
|
|
20241108,112700,2931779260,3415,3420,3420,3415,172
|
|
20241108,112600,2931191440,3420,3420,3420,3415,187
|
|
20241108,112500,2930552200,3420,3415,3420,3410,456
|
|
20241108,112400,2928995985,3415,3410,3415,3410,131
|
|
20241108,112300,2928548700,3405,3415,3415,3405,873
|
|
20241108,112200,2925574690,3415,3410,3415,3400,5751
|
|
20241108,112100,2905999340,3415,3425,3425,3400,672
|
|
20241108,112000,2903710960,3425,3430,3430,3425,121
|
|
20241108,111900,2903296130,3430,3430,3430,3430,107
|
|
20241108,111800,2902929120,3430,3430,3430,3405,1292
|
|
20241108,111700,2898518835,3430,3430,3435,3430,221
|
|
20241108,111600,2897760705,3430,3435,3435,3430,290
|
|
20241108,111500,2896765775,3420,3425,3435,3420,393
|
|
20241108,111400,2895419465,3425,3420,3430,3420,503
|
|
20241108,111300,2893698265,3430,3435,3435,3430,143
|
|
20241108,111200,2893207455,3435,3435,3435,3420,5328
|
|
20241108,111100,2874982015,3435,3420,3435,3420,2598
|
|
20241108,111000,2866080825,3420,3415,3420,3415,244
|
|
20241108,110900,2865246860,3420,3425,3425,3420,1194
|
|
20241108,110800,2861162705,3425,3415,3425,3415,661
|
|
20241108,110700,2858903140,3415,3420,3420,3410,445
|
|
20241108,110600,2857384520,3420,3410,3420,3400,488
|
|
20241108,110500,2855722985,3410,3415,3415,3410,231
|
|
20241108,110400,2854935180,3415,3405,3415,3405,441
|
|
20241108,110300,2853432245,3415,3415,3415,3405,2726
|
|
20241108,110200,2844145240,3415,3415,3420,3415,44
|
|
20241108,110100,2843994915,3410,3410,3410,3410,48
|
|
20241108,110000,2843831235,3405,3410,3410,3405,876
|
|
20241108,105900,2840845170,3405,3425,3445,3405,4391
|
|
20241108,105800,2825873955,3425,3450,3450,3420,2755
|
|
20241108,105700,2816432400,3450,3445,3455,3440,292
|
|
20241108,105600,2815424865,3455,3450,3455,3440,5472
|
|
20241108,105500,2796565625,3450,3440,3450,3440,474
|
|
20241108,105400,2794932850,3440,3430,3440,3430,1060
|
|
20241108,105300,2791291140,3440,3440,3440,3435,291
|
|
20241108,105200,2790291415,3440,3435,3440,3435,2089
|
|
20241108,105100,2783115625,3435,3425,3435,3420,3716
|
|
20241108,105000,2770380825,3425,3420,3425,3415,391
|
|
20241108,104900,2769043685,3415,3420,3420,3410,330
|
|
20241108,104800,2767916185,3420,3420,3420,3420,79
|
|
20241108,104700,2767646005,3420,3420,3420,3405,859
|
|
20241108,104600,2764713865,3420,3420,3425,3420,355
|
|
20241108,104500,2763499700,3420,3420,3420,3415,494
|
|
20241108,104400,2761811315,3420,3420,3425,3420,1021
|
|
20241108,104300,2758319430,3420,3430,3430,3420,1144
|
|
20241108,104200,2754403885,3415,3415,3425,3410,3916
|
|
20241108,104100,2741034350,3415,3405,3415,3400,446
|
|
20241108,104000,2739516880,3400,3415,3415,3400,583
|
|
20241108,103900,2737528900,3415,3420,3420,3415,53
|
|
20241108,103800,2737347825,3405,3420,3420,3400,396
|
|
20241108,103700,2736000350,3420,3415,3420,3400,2315
|
|
20241108,103600,2728123845,3420,3400,3420,3400,4908
|
|
20241108,103500,2711430800,3405,3405,3405,3400,930
|
|
20241108,103400,2708266815,3410,3410,3415,3410,677
|
|
20241108,103300,2705958160,3410,3430,3430,3410,1309
|
|
20241108,103200,2701492090,3415,3425,3430,3415,1669
|
|
20241108,103100,2695789955,3425,3420,3425,3420,507
|
|
20241108,103000,2694055170,3430,3425,3430,3415,2078
|
|
20241108,102900,2686946455,3425,3420,3425,3415,980
|
|
20241108,102800,2683595930,3420,3425,3430,3420,1024
|
|
20241108,102700,2680089060,3435,3425,3440,3425,237
|
|
20241108,102600,2679277140,3425,3410,3425,3410,445
|
|
20241108,102500,2677756065,3410,3405,3415,3405,941
|
|
20241108,102400,2674547375,3405,3410,3410,3405,350
|
|
20241108,102300,2673354795,3410,3400,3410,3400,2386
|
|
20241108,102200,2665236100,3400,3410,3410,3400,1186
|
|
20241108,102100,2661201565,3410,3410,3410,3410,213
|
|
20241108,102000,2660475235,3410,3405,3425,3405,878
|
|
20241108,101900,2657482345,3425,3425,3425,3400,413
|
|
20241108,101800,2656076570,3420,3415,3435,3415,684
|
|
20241108,101700,2653739660,3400,3445,3450,3400,9750
|
|
20241108,101600,2620312725,3440,3375,3440,3375,10493
|
|
20241108,101500,2584548215,3350,3405,3425,3350,9419
|
|
20241108,101400,2552672110,3400,3430,3445,3400,9227
|
|
20241108,101300,2521214625,3430,3430,3445,3420,1500
|
|
20241108,101200,2516072670,3455,3475,3485,3430,42883
|
|
20241108,101100,2367841125,3475,3475,3475,3465,3527
|
|
20241108,101000,2355601755,3475,3495,3505,3475,16679
|
|
20241108,100900,2297421810,3490,3480,3495,3480,7070
|
|
20241108,100800,2272815715,3475,3470,3480,3470,2212
|
|
20241108,100700,2265131935,3470,3460,3470,3460,2724
|
|
20241108,100600,2255692820,3465,3465,3465,3460,1657
|
|
20241108,100500,2249958820,3460,3465,3470,3460,3296
|
|
20241108,100400,2238548400,3465,3445,3470,3440,9185
|
|
20241108,100300,2206852470,3445,3465,3470,3425,18496
|
|
20241108,100200,2143153515,3475,3500,3500,3465,13552
|
|
20241108,100100,2096097425,3490,3530,3530,3490,6697
|
|
20241108,100000,2072573290,3530,3510,3530,3510,7662
|
|
20241108,095900,2045602785,3490,3490,3515,3475,6213
|
|
20241108,095800,2023868665,3495,3495,3500,3480,1616
|
|
20241108,095700,2018224040,3495,3500,3500,3475,11548
|
|
20241108,095600,1977886070,3495,3485,3505,3485,12401
|
|
20241108,095500,1934514885,3485,3470,3485,3450,10786
|
|
20241108,095400,1897088095,3455,3475,3480,3445,12205
|
|
20241108,095300,1854851820,3470,3475,3500,3470,7514
|
|
20241108,095200,1828687985,3470,3450,3470,3445,3332
|
|
20241108,095100,1817131555,3450,3470,3475,3450,7693
|
|
20241108,095000,1790505475,3460,3460,3475,3460,5902
|
|
20241108,094900,1770048710,3465,3465,3470,3450,6925
|
|
20241108,094800,1746091225,3460,3450,3460,3440,4524
|
|
20241108,094700,1730473805,3450,3445,3455,3440,5970
|
|
20241108,094600,1709889310,3440,3440,3445,3425,3183
|
|
20241108,094500,1698968085,3440,3450,3450,3430,5940
|
|
20241108,094400,1678504725,3440,3450,3450,3425,1964
|
|
20241108,094300,1671756360,3450,3440,3455,3435,12829
|
|
20241108,094200,1627599140,3440,3415,3450,3400,17848
|
|
20241108,094100,1566639775,3410,3400,3410,3380,10561
|
|
20241108,094000,1530767360,3400,3390,3400,3390,2839
|
|
20241108,093900,1521126215,3395,3375,3395,3375,9884
|
|
20241108,093800,1487675690,3375,3370,3375,3360,1291
|
|
20241108,093700,1483327695,3370,3370,3375,3370,3303
|
|
20241108,093600,1472185965,3370,3345,3370,3345,7071
|
|
20241108,093500,1448478585,3345,3335,3345,3335,6878
|
|
20241108,093400,1425495250,3335,3325,3335,3320,3699
|
|
20241108,093300,1413179875,3320,3315,3330,3315,11857
|
|
20241108,093200,1373810265,3310,3340,3340,3310,28460
|
|
20241108,093100,1279248215,3350,3345,3355,3345,12562
|
|
20241108,093000,1237167000,3345,3340,3345,3325,2887
|
|
20241108,092900,1227519220,3320,3340,3345,3315,9245
|
|
20241108,092800,1196739265,3340,3320,3340,3320,4519
|
|
20241108,092700,1181675310,3325,3305,3325,3300,8768
|
|
20241108,092600,1152650695,3305,3340,3345,3305,8841
|
|
20241108,092500,1123288435,3340,3335,3350,3335,7801
|
|
20241108,092400,1097242390,3340,3325,3340,3325,8649
|
|
20241108,092300,1068436185,3325,3330,3330,3300,14347
|
|
20241108,092200,1020931045,3330,3335,3335,3315,4638
|
|
20241108,092100,1005529100,3335,3305,3335,3305,10830
|
|
20241108,092000,969654190,3305,3330,3330,3305,5126
|
|
20241108,091900,952681480,3330,3295,3330,3290,16988
|
|
20241108,091800,896606545,3290,3330,3335,3290,19740
|
|
20241108,091700,831259000,3335,3340,3340,3325,4598
|
|
20241108,091600,815955130,3340,3380,3380,3320,23425
|
|
20241108,091500,737816150,3380,3365,3380,3360,4618
|
|
20241108,091400,722251070,3355,3350,3365,3350,2395
|
|
20241108,091300,714214020,3350,3350,3355,3330,13884
|
|
20241108,091200,667880870,3360,3340,3360,3315,22160
|
|
20241108,091100,594076365,3335,3370,3375,3335,9887
|
|
20241108,091000,560940450,3365,3380,3380,3360,4575
|
|
20241108,090900,545524395,3390,3370,3390,3355,5247
|
|
20241108,090800,527827755,3370,3365,3390,3315,43565
|
|
20241108,090700,382046675,3360,3400,3400,3310,18253
|
|
20241108,090600,320684155,3400,3410,3415,3390,11439
|
|
20241108,090500,281771905,3410,3440,3440,3400,10787
|
|
20241108,090400,244891840,3440,3435,3445,3425,5820
|
|
20241108,090300,224920335,3435,3490,3530,3435,11331
|
|
20241108,090200,185753690,3540,3450,3540,3425,16778
|
|
20241108,090100,127401080,3455,3435,3455,3380,10333
|
|
20241108,090000,92185600,3400,3465,3465,3280,26607
|