719 lines
35 KiB
CSV
719 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,205600,5400944100,3170,3170,3170,3170,6983
|
|
20241113,205500,5400944100,3170,3170,3170,3170,0
|
|
20241113,205400,5400944100,3170,3170,3170,3170,0
|
|
20241113,205300,5400944100,3170,3170,3170,3170,0
|
|
20241113,205200,5400944100,3170,3170,3170,3170,0
|
|
20241113,205100,5400944100,3170,3170,3170,3170,0
|
|
20241113,205000,5400944100,3170,3170,3170,3170,0
|
|
20241113,204900,5400944100,3170,3170,3170,3170,0
|
|
20241113,204800,5400944100,3170,3170,3170,3170,0
|
|
20241113,204700,5400944100,3170,3170,3170,3170,0
|
|
20241113,204600,5400944100,3170,3170,3170,3170,0
|
|
20241113,204500,5400944100,3170,3170,3170,3170,0
|
|
20241113,204400,5400944100,3170,3170,3170,3170,0
|
|
20241113,204300,5400944100,3170,3170,3170,3170,0
|
|
20241113,204200,5400944100,3170,3170,3170,3170,0
|
|
20241113,204100,5400944100,3170,3170,3170,3170,0
|
|
20241113,204000,5400944100,3170,3170,3170,3170,0
|
|
20241113,203900,5400944100,3170,3170,3170,3170,0
|
|
20241113,203800,5400944100,3170,3170,3170,3170,0
|
|
20241113,203700,5400944100,3170,3170,3170,3170,0
|
|
20241113,203600,5400944100,3170,3170,3170,3170,0
|
|
20241113,203500,5400944100,3170,3170,3170,3170,0
|
|
20241113,203400,5400944100,3170,3170,3170,3170,0
|
|
20241113,203300,5400944100,3170,3170,3170,3170,0
|
|
20241113,203200,5400944100,3170,3170,3170,3170,0
|
|
20241113,203100,5400944100,3170,3170,3170,3170,0
|
|
20241113,203000,5400944100,3170,3170,3170,3170,0
|
|
20241113,202900,5400944100,3170,3170,3170,3170,0
|
|
20241113,202800,5400944100,3170,3170,3170,3170,0
|
|
20241113,202700,5400944100,3170,3170,3170,3170,0
|
|
20241113,202600,5400944100,3170,3170,3170,3170,6983
|
|
20241113,202500,5400944100,3170,3170,3170,3170,0
|
|
20241113,202400,5400944100,3170,3170,3170,3170,0
|
|
20241113,202300,5400944100,3170,3170,3170,3170,0
|
|
20241113,202200,5400944100,3170,3170,3170,3170,0
|
|
20241113,202100,5400944100,3170,3170,3170,3170,0
|
|
20241113,202000,5400944100,3170,3170,3170,3170,0
|
|
20241113,201900,5400944100,3170,3170,3170,3170,0
|
|
20241113,201800,5400944100,3170,3170,3170,3170,0
|
|
20241113,201700,5400944100,3170,3170,3170,3170,0
|
|
20241113,201600,5400944100,3170,3170,3170,3170,0
|
|
20241113,201500,5400944100,3170,3170,3170,3170,0
|
|
20241113,201400,5400944100,3170,3170,3170,3170,0
|
|
20241113,201300,5400944100,3170,3170,3170,3170,0
|
|
20241113,201200,5400944100,3170,3170,3170,3170,0
|
|
20241113,201100,5400944100,3170,3170,3170,3170,0
|
|
20241113,201000,5400944100,3170,3170,3170,3170,0
|
|
20241113,200900,5400944100,3170,3170,3170,3170,0
|
|
20241113,200800,5400944100,3170,3170,3170,3170,0
|
|
20241113,200700,5400944100,3170,3170,3170,3170,0
|
|
20241113,200600,5400944100,3170,3170,3170,3170,0
|
|
20241113,200500,5400944100,3170,3170,3170,3170,0
|
|
20241113,200400,5400944100,3170,3170,3170,3170,0
|
|
20241113,200300,5400944100,3170,3170,3170,3170,0
|
|
20241113,200200,5400944100,3170,3170,3170,3170,0
|
|
20241113,200100,5400944100,3170,3170,3170,3170,0
|
|
20241113,200000,5400944100,3170,3170,3170,3170,0
|
|
20241113,195900,5400944100,3170,3170,3170,3170,0
|
|
20241113,195800,5400944100,3170,3170,3170,3170,0
|
|
20241113,195700,5400944100,3170,3170,3170,3170,0
|
|
20241113,195600,5400944100,3170,3170,3170,3170,6983
|
|
20241113,195500,5400944100,3170,3170,3170,3170,0
|
|
20241113,195400,5400944100,3170,3170,3170,3170,0
|
|
20241113,195300,5400944100,3170,3170,3170,3170,0
|
|
20241113,195200,5400944100,3170,3170,3170,3170,0
|
|
20241113,195100,5400944100,3170,3170,3170,3170,0
|
|
20241113,195000,5400944100,3170,3170,3170,3170,0
|
|
20241113,194900,5400944100,3170,3170,3170,3170,0
|
|
20241113,194800,5400944100,3170,3170,3170,3170,0
|
|
20241113,194700,5400944100,3170,3170,3170,3170,0
|
|
20241113,194600,5400944100,3170,3170,3170,3170,0
|
|
20241113,194500,5400944100,3170,3170,3170,3170,0
|
|
20241113,194400,5400944100,3170,3170,3170,3170,0
|
|
20241113,194300,5400944100,3170,3170,3170,3170,0
|
|
20241113,194200,5400944100,3170,3170,3170,3170,0
|
|
20241113,194100,5400944100,3170,3170,3170,3170,0
|
|
20241113,194000,5400944100,3170,3170,3170,3170,0
|
|
20241113,193900,5400944100,3170,3170,3170,3170,0
|
|
20241113,193800,5400944100,3170,3170,3170,3170,0
|
|
20241113,193700,5400944100,3170,3170,3170,3170,0
|
|
20241113,193600,5400944100,3170,3170,3170,3170,0
|
|
20241113,193500,5400944100,3170,3170,3170,3170,0
|
|
20241113,193400,5400944100,3170,3170,3170,3170,0
|
|
20241113,193300,5400944100,3170,3170,3170,3170,0
|
|
20241113,193200,5400944100,3170,3170,3170,3170,0
|
|
20241113,193100,5400944100,3170,3170,3170,3170,0
|
|
20241113,193000,5400944100,3170,3170,3170,3170,0
|
|
20241113,192900,5400944100,3170,3170,3170,3170,0
|
|
20241113,192800,5400944100,3170,3170,3170,3170,0
|
|
20241113,192700,5400944100,3170,3170,3170,3170,0
|
|
20241113,192600,5400944100,3170,3170,3170,3170,6983
|
|
20241113,192500,5400944100,3170,3170,3170,3170,0
|
|
20241113,192400,5400944100,3170,3170,3170,3170,0
|
|
20241113,192300,5400944100,3170,3170,3170,3170,0
|
|
20241113,192200,5400944100,3170,3170,3170,3170,0
|
|
20241113,192100,5400944100,3170,3170,3170,3170,0
|
|
20241113,192000,5400944100,3170,3170,3170,3170,0
|
|
20241113,191900,5400944100,3170,3170,3170,3170,0
|
|
20241113,191800,5400944100,3170,3170,3170,3170,0
|
|
20241113,191700,5400944100,3170,3170,3170,3170,0
|
|
20241113,191600,5400944100,3170,3170,3170,3170,0
|
|
20241113,191500,5400944100,3170,3170,3170,3170,0
|
|
20241113,191400,5400944100,3170,3170,3170,3170,0
|
|
20241113,191300,5400944100,3170,3170,3170,3170,0
|
|
20241113,191200,5400944100,3170,3170,3170,3170,0
|
|
20241113,191100,5400944100,3170,3170,3170,3170,0
|
|
20241113,191000,5400944100,3170,3170,3170,3170,0
|
|
20241113,190900,5400944100,3170,3170,3170,3170,0
|
|
20241113,190800,5400944100,3170,3170,3170,3170,0
|
|
20241113,190700,5400944100,3170,3170,3170,3170,0
|
|
20241113,190600,5400944100,3170,3170,3170,3170,0
|
|
20241113,190500,5400944100,3170,3170,3170,3170,0
|
|
20241113,190400,5400944100,3170,3170,3170,3170,0
|
|
20241113,190300,5400944100,3170,3170,3170,3170,0
|
|
20241113,190200,5400944100,3170,3170,3170,3170,0
|
|
20241113,190100,5400944100,3170,3170,3170,3170,0
|
|
20241113,190000,5400944100,3170,3170,3170,3170,0
|
|
20241113,185900,5400944100,3170,3170,3170,3170,0
|
|
20241113,185800,5400944100,3170,3170,3170,3170,0
|
|
20241113,185700,5400944100,3170,3170,3170,3170,0
|
|
20241113,185600,5400944100,3170,3170,3170,3170,6983
|
|
20241113,185500,5400944100,3170,3170,3170,3170,0
|
|
20241113,185400,5400944100,3170,3170,3170,3170,0
|
|
20241113,185300,5400944100,3170,3170,3170,3170,0
|
|
20241113,185200,5400944100,3170,3170,3170,3170,0
|
|
20241113,185100,5400944100,3170,3170,3170,3170,0
|
|
20241113,185000,5400944100,3170,3170,3170,3170,0
|
|
20241113,184900,5400944100,3170,3170,3170,3170,0
|
|
20241113,184800,5400944100,3170,3170,3170,3170,0
|
|
20241113,184700,5400944100,3170,3170,3170,3170,0
|
|
20241113,184600,5400944100,3170,3170,3170,3170,0
|
|
20241113,184500,5400944100,3170,3170,3170,3170,0
|
|
20241113,184400,5400944100,3170,3170,3170,3170,0
|
|
20241113,184300,5400944100,3170,3170,3170,3170,0
|
|
20241113,184200,5400944100,3170,3170,3170,3170,0
|
|
20241113,184100,5400944100,3170,3170,3170,3170,0
|
|
20241113,184000,5400944100,3170,3170,3170,3170,0
|
|
20241113,183900,5400944100,3170,3170,3170,3170,0
|
|
20241113,183800,5400944100,3170,3170,3170,3170,0
|
|
20241113,183700,5400944100,3170,3170,3170,3170,0
|
|
20241113,183600,5400944100,3170,3170,3170,3170,0
|
|
20241113,183500,5400944100,3170,3170,3170,3170,0
|
|
20241113,183400,5400944100,3170,3170,3170,3170,0
|
|
20241113,183300,5400944100,3170,3170,3170,3170,0
|
|
20241113,183200,5400944100,3170,3170,3170,3170,0
|
|
20241113,183100,5400944100,3170,3170,3170,3170,0
|
|
20241113,183000,5400944100,3170,3170,3170,3170,0
|
|
20241113,182900,5400944100,3170,3170,3170,3170,0
|
|
20241113,182800,5400944100,3170,3170,3170,3170,0
|
|
20241113,182700,5400944100,3170,3170,3170,3170,0
|
|
20241113,182600,5400944100,3170,3170,3170,3170,6983
|
|
20241113,182500,5400944100,3170,3170,3170,3170,0
|
|
20241113,182400,5400944100,3170,3170,3170,3170,0
|
|
20241113,182300,5400944100,3170,3170,3170,3170,0
|
|
20241113,182200,5400944100,3170,3170,3170,3170,0
|
|
20241113,182100,5400944100,3170,3170,3170,3170,0
|
|
20241113,182000,5400944100,3170,3170,3170,3170,0
|
|
20241113,181900,5400944100,3170,3170,3170,3170,0
|
|
20241113,181800,5400944100,3170,3170,3170,3170,0
|
|
20241113,181700,5400944100,3170,3170,3170,3170,0
|
|
20241113,181600,5400944100,3170,3170,3170,3170,0
|
|
20241113,181500,5400944100,3170,3170,3170,3170,0
|
|
20241113,181400,5400944100,3170,3170,3170,3170,0
|
|
20241113,181300,5400944100,3170,3170,3170,3170,0
|
|
20241113,181200,5400944100,3170,3170,3170,3170,0
|
|
20241113,181100,5400944100,3170,3170,3170,3170,0
|
|
20241113,181000,5400944100,3170,3170,3170,3170,0
|
|
20241113,180900,5400944100,3170,3170,3170,3170,0
|
|
20241113,180800,5400944100,3170,3170,3170,3170,0
|
|
20241113,180700,5400944100,3170,3170,3170,3170,0
|
|
20241113,180600,5400944100,3170,3170,3170,3170,0
|
|
20241113,180500,5400944100,3170,3170,3170,3170,0
|
|
20241113,180400,5400944100,3170,3170,3170,3170,0
|
|
20241113,180300,5400944100,3170,3170,3170,3170,0
|
|
20241113,180200,5400944100,3170,3170,3170,3170,0
|
|
20241113,180100,5400944100,3170,3170,3170,3170,0
|
|
20241113,180000,5400944100,3170,3170,3170,3170,0
|
|
20241113,175900,5400944100,3170,3170,3170,3170,0
|
|
20241113,175800,5400944100,3170,3170,3170,3170,0
|
|
20241113,175700,5400944100,3170,3170,3170,3170,0
|
|
20241113,175600,5400944100,3170,3170,3170,3170,6983
|
|
20241113,175500,5400944100,3170,3170,3170,3170,0
|
|
20241113,175400,5400944100,3170,3170,3170,3170,0
|
|
20241113,175300,5400944100,3170,3170,3170,3170,0
|
|
20241113,175200,5400944100,3170,3170,3170,3170,0
|
|
20241113,175100,5400944100,3170,3170,3170,3170,0
|
|
20241113,175000,5400944100,3170,3170,3170,3170,0
|
|
20241113,174900,5400944100,3170,3170,3170,3170,0
|
|
20241113,174800,5400944100,3170,3170,3170,3170,0
|
|
20241113,174700,5400944100,3170,3170,3170,3170,0
|
|
20241113,174600,5400944100,3170,3170,3170,3170,0
|
|
20241113,174500,5400944100,3170,3170,3170,3170,0
|
|
20241113,174400,5400944100,3170,3170,3170,3170,0
|
|
20241113,174300,5400944100,3170,3170,3170,3170,0
|
|
20241113,174200,5400944100,3170,3170,3170,3170,0
|
|
20241113,174100,5400944100,3170,3170,3170,3170,0
|
|
20241113,174000,5400944100,3170,3170,3170,3170,0
|
|
20241113,173900,5400944100,3170,3170,3170,3170,0
|
|
20241113,173800,5400944100,3170,3170,3170,3170,0
|
|
20241113,173700,5400944100,3170,3170,3170,3170,0
|
|
20241113,173600,5400944100,3170,3170,3170,3170,0
|
|
20241113,173500,5400944100,3170,3170,3170,3170,0
|
|
20241113,173400,5400944100,3170,3170,3170,3170,0
|
|
20241113,173300,5400944100,3170,3170,3170,3170,0
|
|
20241113,173200,5400944100,3170,3170,3170,3170,0
|
|
20241113,173100,5400944100,3170,3170,3170,3170,0
|
|
20241113,173000,5400944100,3170,3170,3170,3170,0
|
|
20241113,172900,5400944100,3170,3170,3170,3170,0
|
|
20241113,172800,5400944100,3170,3170,3170,3170,0
|
|
20241113,172700,5400944100,3170,3170,3170,3170,0
|
|
20241113,172600,5400944100,3170,3170,3170,3170,6983
|
|
20241113,172500,5400944100,3170,3170,3170,3170,0
|
|
20241113,172400,5400944100,3170,3170,3170,3170,0
|
|
20241113,172300,5400944100,3170,3170,3170,3170,0
|
|
20241113,172200,5400944100,3170,3170,3170,3170,0
|
|
20241113,172100,5400944100,3170,3170,3170,3170,0
|
|
20241113,172000,5400944100,3170,3170,3170,3170,0
|
|
20241113,171900,5400944100,3170,3170,3170,3170,0
|
|
20241113,171800,5400944100,3170,3170,3170,3170,0
|
|
20241113,171700,5400944100,3170,3170,3170,3170,0
|
|
20241113,171600,5400944100,3170,3170,3170,3170,0
|
|
20241113,171500,5400944100,3170,3170,3170,3170,0
|
|
20241113,171400,5400944100,3170,3170,3170,3170,0
|
|
20241113,171300,5400944100,3170,3170,3170,3170,0
|
|
20241113,171200,5400944100,3170,3170,3170,3170,0
|
|
20241113,171100,5400944100,3170,3170,3170,3170,0
|
|
20241113,171000,5400944100,3170,3170,3170,3170,0
|
|
20241113,170900,5400944100,3170,3170,3170,3170,0
|
|
20241113,170800,5400944100,3170,3170,3170,3170,0
|
|
20241113,170700,5400944100,3170,3170,3170,3170,0
|
|
20241113,170600,5400944100,3170,3170,3170,3170,0
|
|
20241113,170500,5400944100,3170,3170,3170,3170,0
|
|
20241113,170400,5400944100,3170,3170,3170,3170,0
|
|
20241113,170300,5400944100,3170,3170,3170,3170,0
|
|
20241113,170200,5400944100,3170,3170,3170,3170,0
|
|
20241113,170100,5400944100,3170,3170,3170,3170,0
|
|
20241113,170000,5400944100,3170,3170,3170,3170,0
|
|
20241113,165900,5400944100,3170,3170,3170,3170,0
|
|
20241113,165800,5400944100,3170,3170,3170,3170,0
|
|
20241113,165700,5400944100,3170,3170,3170,3170,0
|
|
20241113,165600,5400944100,3170,3170,3170,3170,6983
|
|
20241113,165500,5400944100,3170,3170,3170,3170,0
|
|
20241113,165400,5400944100,3170,3170,3170,3170,0
|
|
20241113,165300,5400944100,3170,3170,3170,3170,0
|
|
20241113,165200,5400944100,3170,3170,3170,3170,0
|
|
20241113,165100,5400944100,3170,3170,3170,3170,0
|
|
20241113,165000,5400944100,3170,3170,3170,3170,0
|
|
20241113,164900,5400944100,3170,3170,3170,3170,0
|
|
20241113,164800,5400944100,3170,3170,3170,3170,0
|
|
20241113,164700,5400944100,3170,3170,3170,3170,0
|
|
20241113,164600,5400944100,3170,3170,3170,3170,0
|
|
20241113,164500,5400944100,3170,3170,3170,3170,0
|
|
20241113,164400,5400944100,3170,3170,3170,3170,0
|
|
20241113,164300,5400944100,3170,3170,3170,3170,0
|
|
20241113,164200,5400944100,3170,3170,3170,3170,0
|
|
20241113,164100,5400944100,3170,3170,3170,3170,0
|
|
20241113,164000,5400944100,3170,3170,3170,3170,0
|
|
20241113,163900,5400944100,3170,3170,3170,3170,0
|
|
20241113,163800,5400944100,3170,3170,3170,3170,0
|
|
20241113,163700,5400944100,3170,3170,3170,3170,0
|
|
20241113,163600,5400944100,3170,3170,3170,3170,0
|
|
20241113,163500,5400944100,3170,3170,3170,3170,0
|
|
20241113,163400,5400944100,3170,3170,3170,3170,0
|
|
20241113,163300,5400944100,3170,3170,3170,3170,0
|
|
20241113,163200,5400944100,3170,3170,3170,3170,0
|
|
20241113,163100,5400944100,3170,3170,3170,3170,0
|
|
20241113,163000,5400944100,3170,3170,3170,3170,0
|
|
20241113,162900,5400944100,3170,3170,3170,3170,0
|
|
20241113,162800,5400944100,3170,3170,3170,3170,0
|
|
20241113,162700,5400944100,3170,3170,3170,3170,0
|
|
20241113,162600,5400944100,3170,3170,3170,3170,6983
|
|
20241113,162500,5400944100,3170,3170,3170,3170,0
|
|
20241113,162400,5400944100,3170,3170,3170,3170,0
|
|
20241113,162300,5400944100,3170,3170,3170,3170,0
|
|
20241113,162200,5400944100,3170,3170,3170,3170,0
|
|
20241113,162100,5400944100,3170,3170,3170,3170,0
|
|
20241113,162000,5400944100,3170,3170,3170,3170,0
|
|
20241113,161900,5400944100,3170,3170,3170,3170,0
|
|
20241113,161800,5400944100,3170,3170,3170,3170,0
|
|
20241113,161700,5400944100,3170,3170,3170,3170,0
|
|
20241113,161600,5400944100,3170,3170,3170,3170,0
|
|
20241113,161500,5400944100,3170,3170,3170,3170,0
|
|
20241113,161400,5400944100,3170,3170,3170,3170,0
|
|
20241113,161300,5400944100,3170,3170,3170,3170,0
|
|
20241113,161200,5400944100,3170,3170,3170,3170,0
|
|
20241113,161100,5400944100,3170,3170,3170,3170,0
|
|
20241113,161000,5400944100,3170,3170,3170,3170,0
|
|
20241113,160900,5400944100,3170,3170,3170,3170,0
|
|
20241113,160800,5400944100,3170,3170,3170,3170,0
|
|
20241113,160700,5400944100,3170,3170,3170,3170,0
|
|
20241113,160600,5400944100,3170,3170,3170,3170,0
|
|
20241113,160500,5400944100,3170,3170,3170,3170,0
|
|
20241113,160400,5400944100,3170,3170,3170,3170,0
|
|
20241113,160300,5400944100,3170,3170,3170,3170,0
|
|
20241113,160200,5400944100,3170,3170,3170,3170,0
|
|
20241113,160100,5400944100,3170,3170,3170,3170,0
|
|
20241113,160000,5400944100,3170,3170,3170,3170,0
|
|
20241113,155900,5400944100,3170,3170,3170,3170,0
|
|
20241113,155800,5400944100,3170,3170,3170,3170,0
|
|
20241113,155700,5400944100,3170,3170,3170,3170,0
|
|
20241113,155600,5400944100,3170,3170,3170,3170,6983
|
|
20241113,155500,5400944100,3170,3170,3170,3170,0
|
|
20241113,155400,5400944100,3170,3170,3170,3170,0
|
|
20241113,155300,5400944100,3170,3170,3170,3170,0
|
|
20241113,155200,5400944100,3170,3170,3170,3170,0
|
|
20241113,155100,5400944100,3170,3170,3170,3170,0
|
|
20241113,155000,5400944100,3170,3170,3170,3170,0
|
|
20241113,154900,5400944100,3170,3170,3170,3170,0
|
|
20241113,154800,5400944100,3170,3170,3170,3170,0
|
|
20241113,154700,5400944100,3170,3170,3170,3170,0
|
|
20241113,154600,5400944100,3170,3170,3170,3170,0
|
|
20241113,154500,5400944100,3170,3170,3170,3170,0
|
|
20241113,154400,5400944100,3170,3170,3170,3170,0
|
|
20241113,154300,5400944100,3170,3170,3170,3170,0
|
|
20241113,154200,5400944100,3170,3170,3170,3170,0
|
|
20241113,154100,5400944100,3170,3170,3170,3170,0
|
|
20241113,154000,5400944100,3170,3170,3170,3170,0
|
|
20241113,153900,5400944100,3170,3170,3170,3170,0
|
|
20241113,153800,5400944100,3170,3170,3170,3170,0
|
|
20241113,153700,5400944100,3170,3170,3170,3170,0
|
|
20241113,153600,5400944100,3170,3170,3170,3170,0
|
|
20241113,153500,5400944100,3170,3170,3170,3170,0
|
|
20241113,153400,5400944100,3170,3170,3170,3170,0
|
|
20241113,153300,5400944100,3170,3170,3170,3170,0
|
|
20241113,153200,5400944100,3170,3170,3170,3170,0
|
|
20241113,153100,5400944100,3170,3170,3170,3170,0
|
|
20241113,153000,5400944100,3170,3170,3170,3170,6983
|
|
20241113,152900,5378807990,3170,3170,3170,3170,0
|
|
20241113,152800,5378807990,3170,3170,3170,3170,0
|
|
20241113,152700,5378807990,3170,3170,3170,3170,0
|
|
20241113,152600,5378807990,3170,3170,3170,3170,0
|
|
20241113,152500,5378807990,3170,3170,3170,3170,0
|
|
20241113,152400,5378807990,3170,3170,3170,3170,0
|
|
20241113,152300,5378807990,3170,3170,3170,3170,0
|
|
20241113,152200,5378807990,3170,3170,3170,3170,0
|
|
20241113,152100,5378807990,3170,3170,3170,3170,0
|
|
20241113,152000,5378807990,3170,3170,3170,3170,0
|
|
20241113,151900,5378807990,3170,3165,3170,3165,1170
|
|
20241113,151800,5375104910,3170,3170,3170,3165,386
|
|
20241113,151700,5373882665,3175,3165,3175,3165,1863
|
|
20241113,151600,5367983370,3160,3160,3165,3160,1048
|
|
20241113,151500,5364671615,3160,3165,3165,3155,912
|
|
20241113,151400,5361792770,3165,3160,3165,3155,587
|
|
20241113,151300,5359940655,3165,3165,3165,3160,225
|
|
20241113,151200,5359229465,3165,3165,3165,3160,848
|
|
20241113,151100,5356549105,3165,3165,3165,3160,1322
|
|
20241113,151000,5352366610,3170,3165,3170,3165,1149
|
|
20241113,150900,5348730020,3165,3155,3165,3150,4880
|
|
20241113,150800,5333328885,3155,3155,3160,3150,2714
|
|
20241113,150700,5324768500,3155,3160,3160,3155,665
|
|
20241113,150600,5322669420,3155,3155,3160,3155,2022
|
|
20241113,150500,5316289870,3155,3155,3160,3155,1549
|
|
20241113,150400,5311401835,3160,3160,3160,3160,34
|
|
20241113,150300,5311294395,3160,3160,3160,3160,13
|
|
20241113,150200,5311253315,3160,3150,3160,3150,335
|
|
20241113,150100,5310197305,3150,3150,3150,3150,100
|
|
20241113,150000,5309882305,3160,3140,3160,3140,3033
|
|
20241113,145900,5300344540,3140,3150,3150,3140,59
|
|
20241113,145800,5300158940,3150,3140,3150,3140,412
|
|
20241113,145700,5298863600,3145,3140,3145,3140,25
|
|
20241113,145600,5298785030,3145,3150,3160,3140,1064
|
|
20241113,145500,5295442565,3150,3155,3165,3150,219
|
|
20241113,145400,5294751500,3170,3170,3170,3150,3055
|
|
20241113,145300,5285088495,3170,3180,3180,3155,378
|
|
20241113,145200,5283892585,3180,3180,3180,3160,4547
|
|
20241113,145100,5269520930,3170,3180,3180,3170,1260
|
|
20241113,145000,5265525325,3170,3180,3180,3165,754
|
|
20241113,144900,5263135545,3180,3170,3180,3165,3408
|
|
20241113,144800,5252323440,3165,3160,3165,3160,696
|
|
20241113,144700,5250122600,3150,3160,3170,3150,3216
|
|
20241113,144600,5239960990,3165,3165,3165,3165,16
|
|
20241113,144500,5239910350,3165,3150,3165,3150,1129
|
|
20241113,144400,5236348410,3155,3150,3155,3140,3016
|
|
20241113,144300,5226851090,3150,3150,3150,3145,34
|
|
20241113,144200,5226744030,3150,3160,3160,3140,307
|
|
20241113,144100,5225776190,3160,3160,3165,3150,151
|
|
20241113,144000,5225300165,3160,3165,3165,3160,222
|
|
20241113,143900,5224597590,3170,3150,3170,3150,2947
|
|
20241113,143800,5215300420,3150,3155,3155,3150,239
|
|
20241113,143700,5214547495,3150,3150,3160,3150,357
|
|
20241113,143600,5213422685,3160,3145,3160,3145,3464
|
|
20241113,143500,5202512120,3150,3145,3150,3140,7827
|
|
20241113,143400,5177905290,3155,3150,3160,3150,4816
|
|
20241113,143300,5162725040,3155,3175,3175,3155,3907
|
|
20241113,143200,5150391230,3165,3175,3175,3165,188
|
|
20241113,143100,5149796080,3175,3175,3175,3160,48
|
|
20241113,143000,5149644010,3170,3170,3170,3165,2009
|
|
20241113,142900,5143276485,3185,3180,3190,3175,242
|
|
20241113,142800,5142507975,3180,3180,3200,3175,6352
|
|
20241113,142700,5122303500,3200,3185,3200,3185,2866
|
|
20241113,142600,5113164180,3185,3175,3185,3170,4006
|
|
20241113,142500,5100428360,3180,3180,3180,3180,294
|
|
20241113,142400,5099493440,3180,3170,3180,3165,3023
|
|
20241113,142300,5089894385,3175,3175,3175,3175,1
|
|
20241113,142200,5089891210,3160,3160,3160,3160,13
|
|
20241113,142100,5089850130,3175,3155,3175,3155,2435
|
|
20241113,142000,5082140895,3150,3155,3165,3150,1264
|
|
20241113,141900,5078153705,3160,3160,3160,3155,1876
|
|
20241113,141800,5072233845,3165,3175,3175,3155,1389
|
|
20241113,141700,5067841145,3175,3170,3175,3170,332
|
|
20241113,141600,5066787660,3180,3175,3180,3175,151
|
|
20241113,141500,5066308230,3175,3180,3190,3175,1328
|
|
20241113,141400,5062085495,3180,3175,3190,3175,793
|
|
20241113,141300,5059560680,3160,3170,3175,3160,421
|
|
20241113,141200,5058226020,3170,3170,3170,3170,41
|
|
20241113,141100,5058096050,3170,3170,3170,3160,372
|
|
20241113,141000,5056920460,3170,3155,3170,3155,234
|
|
20241113,140900,5056182115,3155,3160,3180,3155,110
|
|
20241113,140800,5055834570,3160,3160,3160,3160,221
|
|
20241113,140700,5055136210,3180,3160,3180,3160,3
|
|
20241113,140600,5055126690,3160,3170,3170,3160,955
|
|
20241113,140500,5052108580,3160,3165,3165,3160,5000
|
|
20241113,140400,5036308230,3160,3175,3175,3155,3853
|
|
20241113,140300,5024112480,3175,3175,3175,3175,23
|
|
20241113,140200,5024039455,3190,3180,3190,3170,1011
|
|
20241113,140100,5020833570,3180,3175,3180,3175,143
|
|
20241113,140000,5020378840,3175,3175,3175,3175,0
|
|
20241113,135900,5020378840,3175,3195,3195,3175,27
|
|
20241113,135800,5020293075,3170,3190,3200,3170,3279
|
|
20241113,135700,5009859780,3190,3200,3205,3190,53
|
|
20241113,135600,5009690195,3200,3185,3200,3185,2763
|
|
20241113,135500,5000872755,3185,3185,3185,3185,146
|
|
20241113,135400,5000407745,3185,3190,3190,3185,744
|
|
20241113,135300,4998038095,3190,3190,3190,3190,165
|
|
20241113,135200,4997511745,3185,3185,3185,3185,24
|
|
20241113,135100,4997435305,3190,3195,3195,3190,351
|
|
20241113,135000,4996315610,3190,3205,3215,3190,1744
|
|
20241113,134900,4990743865,3205,3195,3205,3195,5471
|
|
20241113,134800,4973238520,3205,3215,3230,3195,4368
|
|
20241113,134700,4959234390,3230,3240,3240,3215,3830
|
|
20241113,134600,4946834455,3240,3210,3240,3210,717
|
|
20241113,134500,4944517260,3245,3245,3250,3210,5101
|
|
20241113,134400,4927994265,3250,3220,3250,3205,3654
|
|
20241113,134300,4916151465,3225,3210,3225,3200,387
|
|
20241113,134200,4914906325,3225,3190,3225,3185,1829
|
|
20241113,134100,4909039400,3195,3195,3195,3195,750
|
|
20241113,134000,4906643150,3195,3195,3195,3195,82
|
|
20241113,133900,4906381160,3195,3210,3210,3195,2
|
|
20241113,133800,4906374755,3200,3225,3225,3200,1621
|
|
20241113,133700,4901182620,3210,3225,3225,3210,160
|
|
20241113,133600,4900668960,3205,3205,3225,3205,1155
|
|
20241113,133500,4896965240,3210,3210,3225,3205,347
|
|
20241113,133400,4895851660,3210,3230,3230,3210,601
|
|
20241113,133300,4893918085,3230,3210,3235,3205,710
|
|
20241113,133200,4891633735,3210,3235,3240,3210,4017
|
|
20241113,133100,4878649225,3235,3200,3235,3200,3261
|
|
20241113,133000,4868135875,3215,3200,3215,3200,3
|
|
20241113,132900,4868126245,3220,3195,3225,3195,5888
|
|
20241113,132800,4849232095,3200,3190,3200,3185,502
|
|
20241113,132700,4847629460,3195,3175,3195,3175,2588
|
|
20241113,132600,4839380000,3170,3170,3175,3170,1107
|
|
20241113,132500,4835870755,3170,3170,3170,3170,0
|
|
20241113,132400,4835870755,3170,3165,3170,3165,26
|
|
20241113,132300,4835788455,3170,3165,3170,3165,1374
|
|
20241113,132200,4831439675,3160,3165,3165,3160,137
|
|
20241113,132100,4831006670,3165,3165,3165,3165,1
|
|
20241113,132000,4831003505,3155,3155,3160,3150,3317
|
|
20241113,131900,4820539470,3155,3150,3155,3150,394
|
|
20241113,131800,4819298295,3150,3140,3150,3135,3971
|
|
20241113,131700,4806833265,3140,3140,3140,3140,25
|
|
20241113,131600,4806754765,3155,3140,3155,3140,1001
|
|
20241113,131500,4803611610,3145,3150,3155,3145,4183
|
|
20241113,131400,4790441605,3155,3150,3155,3150,220
|
|
20241113,131300,4789747570,3150,3155,3155,3150,71
|
|
20241113,131200,4789523680,3150,3150,3150,3150,243
|
|
20241113,131100,4788758230,3150,3160,3160,3150,4
|
|
20241113,131000,4788745600,3160,3145,3160,3145,137
|
|
20241113,130900,4788314675,3145,3155,3160,3145,1221
|
|
20241113,130800,4784468850,3165,3165,3165,3150,118
|
|
20241113,130700,4784097030,3165,3165,3165,3150,917
|
|
20241113,130600,4781208225,3165,3165,3165,3150,157
|
|
20241113,130500,4780711800,3165,3160,3165,3155,1717
|
|
20241113,130400,4775293500,3160,3160,3160,3160,12
|
|
20241113,130300,4775255580,3155,3150,3155,3140,5255
|
|
20241113,130200,4758702365,3150,3150,3150,3150,8
|
|
20241113,130100,4758677165,3150,3145,3150,3145,1624
|
|
20241113,130000,4753567165,3150,3145,3150,3145,745
|
|
20241113,125900,4751223285,3145,3150,3150,3145,125
|
|
20241113,125800,4750830155,3150,3150,3150,3150,808
|
|
20241113,125700,4748284955,3150,3150,3150,3135,2274
|
|
20241113,125600,4741123950,3135,3145,3150,3135,1888
|
|
20241113,125500,4735184090,3145,3155,3155,3145,304
|
|
20241113,125400,4734226480,3155,3155,3155,3150,868
|
|
20241113,125300,4731489105,3160,3160,3160,3160,10
|
|
20241113,125200,4731457505,3165,3165,3165,3150,940
|
|
20241113,125100,4728492620,3165,3160,3165,3155,647
|
|
20241113,125000,4726451005,3155,3165,3165,3155,80
|
|
20241113,124900,4726198380,3165,3150,3165,3150,248
|
|
20241113,124800,4725417070,3155,3155,3155,3155,7
|
|
20241113,124700,4725394985,3155,3155,3155,3145,291
|
|
20241113,124600,4724477130,3165,3145,3165,3140,997
|
|
20241113,124500,4721343065,3145,3130,3145,3130,27
|
|
20241113,124400,4721258395,3135,3140,3140,3130,2434
|
|
20241113,124300,4713625190,3140,3140,3145,3140,653
|
|
20241113,124200,4711574765,3145,3150,3150,3145,60
|
|
20241113,124100,4711385965,3145,3155,3155,3140,2198
|
|
20241113,124000,4704473650,3150,3165,3165,3150,11666
|
|
20241113,123900,4667715765,3170,3175,3175,3165,1715
|
|
20241113,123800,4662281245,3170,3175,3175,3170,227
|
|
20241113,123700,4661560635,3170,3175,3175,3170,356
|
|
20241113,123600,4660430785,3175,3180,3180,3175,227
|
|
20241113,123500,4659708930,3180,3170,3185,3170,319
|
|
20241113,123400,4658692940,3170,3170,3170,3170,3460
|
|
20241113,123300,4647724740,3165,3165,3165,3165,316
|
|
20241113,123200,4646724600,3160,3160,3165,3160,725
|
|
20241113,123100,4644432395,3160,3155,3160,3155,73
|
|
20241113,123000,4644201830,3160,3160,3160,3160,221
|
|
20241113,122900,4643503470,3170,3165,3170,3155,361
|
|
20241113,122800,4642362140,3170,3170,3170,3170,1
|
|
20241113,122700,4642358970,3160,3170,3170,3160,29
|
|
20241113,122600,4642267310,3170,3155,3170,3150,331
|
|
20241113,122500,4641224485,3155,3160,3160,3155,843
|
|
20241113,122400,4638561905,3150,3160,3160,3150,2352
|
|
20241113,122300,4631146765,3170,3165,3175,3160,859
|
|
20241113,122200,4628428310,3160,3160,3160,3160,367
|
|
20241113,122100,4627268590,3155,3155,3155,3155,1
|
|
20241113,122000,4627265435,3160,3155,3160,3150,1038
|
|
20241113,121900,4623995070,3155,3160,3160,3155,253
|
|
20241113,121800,4623196035,3160,3165,3165,3160,637
|
|
20241113,121700,4621183025,3160,3155,3160,3155,74
|
|
20241113,121600,4620949295,3160,3160,3160,3160,28
|
|
20241113,121500,4620860815,3155,3150,3155,3150,1021
|
|
20241113,121400,4617643190,3155,3155,3160,3155,1412
|
|
20241113,121300,4613187575,3155,3160,3160,3155,297
|
|
20241113,121200,4612249195,3165,3165,3165,3165,296
|
|
20241113,121100,4611312355,3160,3160,3160,3160,0
|
|
20241113,121000,4611312355,3160,3160,3165,3160,910
|
|
20241113,120900,4608435765,3160,3160,3160,3160,704
|
|
20241113,120800,4606211125,3160,3170,3170,3160,2130
|
|
20241113,120700,4599480190,3170,3170,3170,3170,1
|
|
20241113,120600,4599477020,3165,3160,3165,3160,26
|
|
20241113,120500,4599394855,3170,3160,3170,3155,1242
|
|
20241113,120400,4595470175,3165,3170,3170,3165,194
|
|
20241113,120300,4594855305,3170,3165,3180,3165,873
|
|
20241113,120200,4592084130,3170,3175,3175,3170,142
|
|
20241113,120100,4591633285,3175,3170,3175,3170,469
|
|
20241113,120000,4590146550,3175,3165,3175,3165,5
|
|
20241113,115900,4590130700,3185,3160,3185,3160,26
|
|
20241113,115800,4590048515,3170,3190,3190,3170,3324
|
|
20241113,115700,4579507545,3195,3190,3195,3190,2948
|
|
20241113,115600,4570097845,3195,3180,3195,3180,4545
|
|
20241113,115500,4555593555,3190,3190,3190,3190,10
|
|
20241113,115400,4555561655,3180,3180,3180,3180,250
|
|
20241113,115300,4554766655,3190,3170,3190,3150,14505
|
|
20241113,115200,4508729485,3155,3155,3175,3155,233
|
|
20241113,115100,4507994230,3150,3160,3160,3150,1125
|
|
20241113,115000,4504445940,3160,3175,3175,3160,87
|
|
20241113,114900,4504170270,3155,3155,3155,3155,42
|
|
20241113,114800,4504037760,3155,3155,3160,3155,708
|
|
20241113,114700,4501802940,3155,3170,3170,3155,310
|
|
20241113,114600,4500820390,3175,3175,3175,3175,1
|
|
20241113,114500,4500817215,3150,3170,3175,3150,6119
|
|
20241113,114400,4481512420,3175,3180,3180,3175,190
|
|
20241113,114300,4480909160,3175,3175,3180,3175,379
|
|
20241113,114200,4479705325,3175,3175,3175,3175,515
|
|
20241113,114100,4478070200,3175,3180,3185,3175,249
|
|
20241113,114000,4477278525,3185,3180,3185,3175,924
|
|
20241113,113900,4474342300,3180,3195,3195,3180,1244
|
|
20241113,113800,4470375275,3195,3180,3195,3180,9174
|
|
20241113,113700,4441067670,3195,3190,3200,3190,2195
|
|
20241113,113600,4434055140,3180,3180,3180,3180,322
|
|
20241113,113500,4433031180,3170,3175,3175,3170,514
|
|
20241113,113400,4431400760,3170,3175,3175,3170,275
|
|
20241113,113300,4430528915,3180,3180,3180,3175,1066
|
|
20241113,113200,4427142600,3180,3185,3185,3180,260
|
|
20241113,113100,4426314690,3180,3180,3180,3180,1107
|
|
20241113,113000,4422794430,3180,3175,3180,3175,1017
|
|
20241113,112900,4419563020,3175,3180,3180,3175,2362
|
|
20241113,112800,4412054680,3180,3180,3180,3180,341
|
|
20241113,112700,4410970300,3175,3175,3175,3175,22
|
|
20241113,112600,4410900450,3170,3170,3170,3170,0
|
|
20241113,112500,4410900450,3170,3170,3170,3170,51
|
|
20241113,112400,4410738780,3165,3165,3165,3165,55
|
|
20241113,112300,4410564705,3165,3160,3165,3160,492
|
|
20241113,112200,4409008565,3160,3160,3160,3155,1764
|
|
20241113,112100,4403437355,3160,3160,3165,3160,1115
|
|
20241113,112000,4399912955,3155,3160,3170,3155,538
|
|
20241113,111900,4398211930,3165,3165,3165,3165,225
|
|
20241113,111800,4397499805,3185,3165,3185,3165,1809
|
|
20241113,111700,4391774300,3165,3155,3165,3155,463
|
|
20241113,111600,4390309145,3160,3160,3160,3160,92
|
|
20241113,111500,4390018425,3160,3165,3165,3135,11182
|
|
20241113,111400,4354806915,3165,3175,3175,3165,3912
|
|
20241113,111300,4342403770,3175,3180,3185,3175,1672
|
|
20241113,111200,4337091510,3175,3200,3205,3175,9065
|
|
20241113,111100,4308194910,3200,3200,3200,3195,906
|
|
20241113,111000,4305297120,3195,3180,3195,3180,602
|
|
20241113,110900,4303374125,3180,3185,3195,3180,2202
|
|
20241113,110800,4296367945,3190,3190,3190,3185,6
|
|
20241113,110700,4296348820,3190,3185,3190,3175,166
|
|
20241113,110600,4295821645,3190,3185,3190,3180,1820
|
|
20241113,110500,4290023805,3185,3190,3190,3180,1465
|
|
20241113,110400,4285360870,3190,3200,3200,3190,383
|
|
20241113,110300,4284136705,3200,3200,3200,3190,249
|
|
20241113,110200,4283341985,3185,3190,3200,3180,2649
|
|
20241113,110100,4274884165,3185,3210,3210,3185,888
|
|
20241113,110000,4272039795,3210,3185,3210,3185,15932
|
|
20241113,105900,4221130850,3185,3175,3190,3175,1127
|
|
20241113,105800,4217536350,3170,3170,3170,3170,1
|
|
20241113,105700,4217533180,3170,3185,3190,3170,3944
|
|
20241113,105600,4204992605,3190,3185,3190,3180,3688
|
|
20241113,105500,4193252650,3185,3180,3185,3180,1399
|
|
20241113,105400,4188803280,3175,3180,3185,3170,692
|
|
20241113,105300,4186604300,3180,3165,3180,3165,1610
|
|
20241113,105200,4181489420,3160,3160,3160,3155,406
|
|
20241113,105100,4180206940,3170,3145,3170,3145,10660
|
|
20241113,105000,4146596705,3145,3120,3145,3120,2186
|
|
20241113,104900,4139733090,3120,3130,3130,3120,330
|
|
20241113,104800,4138702945,3130,3135,3140,3130,803
|
|
20241113,104700,4136185360,3135,3145,3145,3130,4216
|
|
20241113,104600,4122977310,3150,3140,3150,3135,9886
|
|
20241113,104500,4091884915,3125,3140,3140,3125,429
|
|
20241113,104400,4090539700,3140,3120,3145,3110,17502
|
|
20241113,104300,4035627025,3120,3100,3135,3090,3482
|
|
20241113,104200,4024789195,3105,3110,3125,3105,4595
|
|
20241113,104100,4010472135,3115,3105,3115,3100,1730
|
|
20241113,104000,4005099385,3100,3075,3100,3075,5079
|
|
20241113,103900,3989383255,3070,3080,3080,3070,414
|
|
20241113,103800,3988108145,3080,3080,3085,3060,995
|
|
20241113,103700,3985048305,3080,3070,3080,3070,649
|
|
20241113,103600,3983052005,3070,3045,3070,3045,3152
|
|
20241113,103500,3973428270,3040,3050,3050,3035,10679
|
|
20241113,103400,3940932840,3030,3035,3050,3030,1811
|
|
20241113,103300,3935421580,3035,3040,3045,3030,800
|
|
20241113,103200,3932987055,3045,3065,3070,3045,6001
|
|
20241113,103100,3914653910,3070,3070,3080,3060,8596
|
|
20241113,103000,3888239845,3070,3055,3070,3055,2708
|
|
20241113,102900,3879944550,3050,3025,3055,3025,5428
|
|
20241113,102800,3863448200,3015,3015,3020,3015,3176
|
|
20241113,102700,3853870545,3015,3020,3020,3015,2841
|
|
20241113,102600,3845294360,3020,3010,3025,3010,5816
|
|
20241113,102500,3827744115,3010,2995,3010,2990,13801
|
|
20241113,102400,3786322895,2995,2985,2995,2980,6780
|
|
20241113,102300,3766046985,2990,2995,3005,2985,18625
|
|
20241113,102200,3710161360,2980,2980,2995,2980,8362
|
|
20241113,102100,3685162575,2980,2990,2990,2955,47381
|
|
20241113,102000,3544642320,2990,2990,2990,2975,15314
|
|
20241113,101900,3498984005,2985,3010,3010,2985,35902
|
|
20241113,101800,3391457480,3010,3000,3010,2995,1924
|
|
20241113,101700,3385684360,3000,2995,3000,2990,13210
|
|
20241113,101600,3346098565,3000,2985,3010,2985,5996
|
|
20241113,101500,3328123280,2985,2990,3000,2985,9160
|
|
20241113,101400,3300748595,2990,2995,3015,2990,19716
|
|
20241113,101300,3241574480,2990,3000,3005,2990,13932
|
|
20241113,101200,3199822870,2995,2995,2995,2975,21039
|
|
20241113,101100,3137035890,2990,3020,3035,2990,57281
|
|
20241113,101000,2965135185,3015,3045,3050,3015,11305
|
|
20241113,100900,2930871340,3035,3030,3045,3025,4054
|
|
20241113,100800,2918559510,3030,3045,3050,3025,25086
|
|
20241113,100700,2842469950,3045,3030,3050,3030,6107
|
|
20241113,100600,2823875875,3045,3035,3045,3025,17293
|
|
20241113,100500,2771470550,3040,3055,3055,3035,5054
|
|
20241113,100400,2756093175,3050,3050,3065,3045,25448
|
|
20241113,100300,2678458415,3045,3050,3065,3045,2125
|
|
20241113,100200,2671977290,3050,3045,3070,3045,4438
|
|
20241113,100100,2658432100,3035,3065,3065,3030,13420
|
|
20241113,100000,2617660365,3065,3055,3065,3035,9214
|
|
20241113,095900,2589617180,3040,3055,3060,3040,18495
|
|
20241113,095800,2533175830,3055,3110,3110,3055,4845
|
|
20241113,095700,2518259620,3110,3110,3115,3090,13121
|
|
20241113,095600,2477554720,3100,3075,3115,3075,17346
|
|
20241113,095500,2423871125,3080,3085,3090,3045,14749
|
|
20241113,095400,2378706525,3090,3050,3090,3045,20972
|
|
20241113,095300,2314702460,3050,3075,3080,3050,17352
|
|
20241113,095200,2261479180,3070,3095,3095,3055,19982
|
|
20241113,095100,2200150625,3095,3120,3120,3090,19877
|
|
20241113,095000,2138392235,3120,3135,3140,3120,13719
|
|
20241113,094900,2095436205,3130,3120,3140,3120,5170
|
|
20241113,094800,2079259795,3120,3140,3140,3115,12312
|
|
20241113,094700,2040818075,3130,3120,3140,3115,12380
|
|
20241113,094600,2002142925,3130,3155,3155,3105,14726
|
|
20241113,094500,1956177090,3145,3130,3145,3120,31511
|
|
20241113,094400,1857551420,3130,3165,3165,3125,14132
|
|
20241113,094300,1813215615,3165,3190,3195,3150,29701
|
|
20241113,094200,1719077830,3180,3180,3180,3180,1992
|
|
20241113,094100,1712743270,3175,3175,3175,3175,0
|
|
20241113,094000,1712743270,3175,3180,3200,3175,9157
|
|
20241113,093900,1683633695,3200,3220,3220,3185,19928
|
|
20241113,093800,1619889570,3235,3220,3235,3220,3982
|
|
20241113,093700,1607052795,3220,3220,3235,3220,5635
|
|
20241113,093600,1588857005,3220,3215,3220,3210,2193
|
|
20241113,093500,1581806015,3215,3200,3215,3200,213
|
|
20241113,093400,1581121235,3195,3200,3200,3195,2169
|
|
20241113,093300,1574181410,3200,3235,3235,3200,36439
|
|
20241113,093200,1457056425,3240,3240,3255,3235,2587
|
|
20241113,093100,1448679735,3240,3220,3260,3220,7016
|
|
20241113,093000,1425945325,3220,3205,3225,3205,5525
|
|
20241113,092900,1408162545,3210,3195,3215,3180,16711
|
|
20241113,092800,1354821335,3205,3205,3210,3200,4633
|
|
20241113,092700,1339986040,3200,3200,3205,3200,7786
|
|
20241113,092600,1315068385,3215,3230,3230,3190,37918
|
|
20241113,092500,1193307410,3230,3265,3265,3225,19157
|
|
20241113,092400,1131252165,3270,3250,3270,3250,2004
|
|
20241113,092300,1124731835,3235,3265,3270,3230,14041
|
|
20241113,092200,1079102035,3270,3290,3290,3260,12923
|
|
20241113,092100,1036721865,3305,3280,3305,3275,8036
|
|
20241113,092000,1010327580,3280,3240,3280,3240,5687
|
|
20241113,091900,991734830,3235,3250,3255,3235,9008
|
|
20241113,091800,962527175,3270,3250,3270,3230,5397
|
|
20241113,091700,945038920,3250,3255,3255,3230,8673
|
|
20241113,091600,916894865,3255,3280,3280,3230,48127
|
|
20241113,091500,760844545,3235,3315,3315,3230,23266
|
|
20241113,091400,684804200,3315,3345,3355,3310,21693
|
|
20241113,091300,612623510,3345,3390,3390,3340,11284
|
|
20241113,091200,574850030,3390,3340,3390,3340,2032
|
|
20241113,091100,568026855,3345,3365,3365,3345,16556
|
|
20241113,091000,512530600,3365,3350,3365,3345,5239
|
|
20241113,090900,494942120,3365,3350,3365,3345,4961
|
|
20241113,090800,478325155,3350,3350,3350,3340,10363
|
|
20241113,090700,443631585,3345,3380,3390,3345,8335
|
|
20241113,090600,415676360,3395,3405,3405,3370,18868
|
|
20241113,090500,351581170,3435,3405,3445,3380,8267
|
|
20241113,090400,323518275,3385,3440,3440,3385,24491
|
|
20241113,090300,239905650,3445,3430,3445,3410,1892
|
|
20241113,090200,233419240,3410,3430,3450,3380,11836
|
|
20241113,090100,193128895,3430,3415,3465,3335,32796
|
|
20241113,090000,81138815,3415,3525,3530,3415,23324
|