732 lines
36 KiB
CSV
732 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,210900,4499398630,3365,3365,3365,3365,11483
|
|
20241125,210800,4499398630,3365,3365,3365,3365,0
|
|
20241125,210700,4499398630,3365,3365,3365,3365,0
|
|
20241125,210600,4499398630,3365,3365,3365,3365,0
|
|
20241125,210500,4499398630,3365,3365,3365,3365,0
|
|
20241125,210400,4499398630,3365,3365,3365,3365,0
|
|
20241125,210300,4499398630,3365,3365,3365,3365,0
|
|
20241125,210200,4499398630,3365,3365,3365,3365,0
|
|
20241125,210100,4499398630,3365,3365,3365,3365,0
|
|
20241125,210000,4499398630,3365,3365,3365,3365,0
|
|
20241125,205900,4499398630,3365,3365,3365,3365,0
|
|
20241125,205800,4499398630,3365,3365,3365,3365,0
|
|
20241125,205700,4499398630,3365,3365,3365,3365,0
|
|
20241125,205600,4499398630,3365,3365,3365,3365,0
|
|
20241125,205500,4499398630,3365,3365,3365,3365,0
|
|
20241125,205400,4499398630,3365,3365,3365,3365,0
|
|
20241125,205300,4499398630,3365,3365,3365,3365,0
|
|
20241125,205200,4499398630,3365,3365,3365,3365,0
|
|
20241125,205100,4499398630,3365,3365,3365,3365,0
|
|
20241125,205000,4499398630,3365,3365,3365,3365,0
|
|
20241125,204900,4499398630,3365,3365,3365,3365,0
|
|
20241125,204800,4499398630,3365,3365,3365,3365,0
|
|
20241125,204700,4499398630,3365,3365,3365,3365,0
|
|
20241125,204600,4499398630,3365,3365,3365,3365,0
|
|
20241125,204500,4499398630,3365,3365,3365,3365,0
|
|
20241125,204400,4499398630,3365,3365,3365,3365,0
|
|
20241125,204300,4499398630,3365,3365,3365,3365,0
|
|
20241125,204200,4499398630,3365,3365,3365,3365,0
|
|
20241125,204100,4499398630,3365,3365,3365,3365,0
|
|
20241125,204000,4499398630,3365,3365,3365,3365,0
|
|
20241125,203900,4499398630,3365,3365,3365,3365,11483
|
|
20241125,203800,4499398630,3365,3365,3365,3365,0
|
|
20241125,203700,4499398630,3365,3365,3365,3365,0
|
|
20241125,203600,4499398630,3365,3365,3365,3365,0
|
|
20241125,203500,4499398630,3365,3365,3365,3365,0
|
|
20241125,203400,4499398630,3365,3365,3365,3365,0
|
|
20241125,203300,4499398630,3365,3365,3365,3365,0
|
|
20241125,203200,4499398630,3365,3365,3365,3365,0
|
|
20241125,203100,4499398630,3365,3365,3365,3365,0
|
|
20241125,203000,4499398630,3365,3365,3365,3365,0
|
|
20241125,202900,4499398630,3365,3365,3365,3365,0
|
|
20241125,202800,4499398630,3365,3365,3365,3365,0
|
|
20241125,202700,4499398630,3365,3365,3365,3365,0
|
|
20241125,202600,4499398630,3365,3365,3365,3365,0
|
|
20241125,202500,4499398630,3365,3365,3365,3365,0
|
|
20241125,202400,4499398630,3365,3365,3365,3365,0
|
|
20241125,202300,4499398630,3365,3365,3365,3365,0
|
|
20241125,202200,4499398630,3365,3365,3365,3365,0
|
|
20241125,202100,4499398630,3365,3365,3365,3365,0
|
|
20241125,202000,4499398630,3365,3365,3365,3365,0
|
|
20241125,201900,4499398630,3365,3365,3365,3365,0
|
|
20241125,201800,4499398630,3365,3365,3365,3365,0
|
|
20241125,201700,4499398630,3365,3365,3365,3365,0
|
|
20241125,201600,4499398630,3365,3365,3365,3365,0
|
|
20241125,201500,4499398630,3365,3365,3365,3365,0
|
|
20241125,201400,4499398630,3365,3365,3365,3365,0
|
|
20241125,201300,4499398630,3365,3365,3365,3365,0
|
|
20241125,201200,4499398630,3365,3365,3365,3365,0
|
|
20241125,201100,4499398630,3365,3365,3365,3365,0
|
|
20241125,201000,4499398630,3365,3365,3365,3365,0
|
|
20241125,200900,4499398630,3365,3365,3365,3365,11483
|
|
20241125,200800,4499398630,3365,3365,3365,3365,0
|
|
20241125,200700,4499398630,3365,3365,3365,3365,0
|
|
20241125,200600,4499398630,3365,3365,3365,3365,0
|
|
20241125,200500,4499398630,3365,3365,3365,3365,0
|
|
20241125,200400,4499398630,3365,3365,3365,3365,0
|
|
20241125,200300,4499398630,3365,3365,3365,3365,0
|
|
20241125,200200,4499398630,3365,3365,3365,3365,0
|
|
20241125,200100,4499398630,3365,3365,3365,3365,0
|
|
20241125,200000,4499398630,3365,3365,3365,3365,0
|
|
20241125,195900,4499398630,3365,3365,3365,3365,0
|
|
20241125,195800,4499398630,3365,3365,3365,3365,0
|
|
20241125,195700,4499398630,3365,3365,3365,3365,0
|
|
20241125,195600,4499398630,3365,3365,3365,3365,0
|
|
20241125,195500,4499398630,3365,3365,3365,3365,0
|
|
20241125,195400,4499398630,3365,3365,3365,3365,0
|
|
20241125,195300,4499398630,3365,3365,3365,3365,0
|
|
20241125,195200,4499398630,3365,3365,3365,3365,0
|
|
20241125,195100,4499398630,3365,3365,3365,3365,0
|
|
20241125,195000,4499398630,3365,3365,3365,3365,0
|
|
20241125,194900,4499398630,3365,3365,3365,3365,0
|
|
20241125,194800,4499398630,3365,3365,3365,3365,0
|
|
20241125,194700,4499398630,3365,3365,3365,3365,0
|
|
20241125,194600,4499398630,3365,3365,3365,3365,0
|
|
20241125,194500,4499398630,3365,3365,3365,3365,0
|
|
20241125,194400,4499398630,3365,3365,3365,3365,0
|
|
20241125,194300,4499398630,3365,3365,3365,3365,0
|
|
20241125,194200,4499398630,3365,3365,3365,3365,0
|
|
20241125,194100,4499398630,3365,3365,3365,3365,0
|
|
20241125,194000,4499398630,3365,3365,3365,3365,0
|
|
20241125,193900,4499398630,3365,3365,3365,3365,11483
|
|
20241125,193800,4499398630,3365,3365,3365,3365,0
|
|
20241125,193700,4499398630,3365,3365,3365,3365,0
|
|
20241125,193600,4499398630,3365,3365,3365,3365,0
|
|
20241125,193500,4499398630,3365,3365,3365,3365,0
|
|
20241125,193400,4499398630,3365,3365,3365,3365,0
|
|
20241125,193300,4499398630,3365,3365,3365,3365,0
|
|
20241125,193200,4499398630,3365,3365,3365,3365,0
|
|
20241125,193100,4499398630,3365,3365,3365,3365,0
|
|
20241125,193000,4499398630,3365,3365,3365,3365,0
|
|
20241125,192900,4499398630,3365,3365,3365,3365,0
|
|
20241125,192800,4499398630,3365,3365,3365,3365,0
|
|
20241125,192700,4499398630,3365,3365,3365,3365,0
|
|
20241125,192600,4499398630,3365,3365,3365,3365,0
|
|
20241125,192500,4499398630,3365,3365,3365,3365,0
|
|
20241125,192400,4499398630,3365,3365,3365,3365,0
|
|
20241125,192300,4499398630,3365,3365,3365,3365,0
|
|
20241125,192200,4499398630,3365,3365,3365,3365,0
|
|
20241125,192100,4499398630,3365,3365,3365,3365,0
|
|
20241125,192000,4499398630,3365,3365,3365,3365,0
|
|
20241125,191900,4499398630,3365,3365,3365,3365,0
|
|
20241125,191800,4499398630,3365,3365,3365,3365,0
|
|
20241125,191700,4499398630,3365,3365,3365,3365,0
|
|
20241125,191600,4499398630,3365,3365,3365,3365,0
|
|
20241125,191500,4499398630,3365,3365,3365,3365,0
|
|
20241125,191400,4499398630,3365,3365,3365,3365,0
|
|
20241125,191300,4499398630,3365,3365,3365,3365,0
|
|
20241125,191200,4499398630,3365,3365,3365,3365,0
|
|
20241125,191100,4499398630,3365,3365,3365,3365,0
|
|
20241125,191000,4499398630,3365,3365,3365,3365,0
|
|
20241125,190900,4499398630,3365,3365,3365,3365,11483
|
|
20241125,190800,4499398630,3365,3365,3365,3365,0
|
|
20241125,190700,4499398630,3365,3365,3365,3365,0
|
|
20241125,190600,4499398630,3365,3365,3365,3365,0
|
|
20241125,190500,4499398630,3365,3365,3365,3365,0
|
|
20241125,190400,4499398630,3365,3365,3365,3365,0
|
|
20241125,190300,4499398630,3365,3365,3365,3365,0
|
|
20241125,190200,4499398630,3365,3365,3365,3365,0
|
|
20241125,190100,4499398630,3365,3365,3365,3365,0
|
|
20241125,190000,4499398630,3365,3365,3365,3365,0
|
|
20241125,185900,4499398630,3365,3365,3365,3365,0
|
|
20241125,185800,4499398630,3365,3365,3365,3365,0
|
|
20241125,185700,4499398630,3365,3365,3365,3365,0
|
|
20241125,185600,4499398630,3365,3365,3365,3365,0
|
|
20241125,185500,4499398630,3365,3365,3365,3365,0
|
|
20241125,185400,4499398630,3365,3365,3365,3365,0
|
|
20241125,185300,4499398630,3365,3365,3365,3365,0
|
|
20241125,185200,4499398630,3365,3365,3365,3365,0
|
|
20241125,185100,4499398630,3365,3365,3365,3365,0
|
|
20241125,185000,4499398630,3365,3365,3365,3365,0
|
|
20241125,184900,4499398630,3365,3365,3365,3365,0
|
|
20241125,184800,4499398630,3365,3365,3365,3365,0
|
|
20241125,184700,4499398630,3365,3365,3365,3365,0
|
|
20241125,184600,4499398630,3365,3365,3365,3365,0
|
|
20241125,184500,4499398630,3365,3365,3365,3365,0
|
|
20241125,184400,4499398630,3365,3365,3365,3365,0
|
|
20241125,184300,4499398630,3365,3365,3365,3365,0
|
|
20241125,184200,4499398630,3365,3365,3365,3365,0
|
|
20241125,184100,4499398630,3365,3365,3365,3365,0
|
|
20241125,184000,4499398630,3365,3365,3365,3365,0
|
|
20241125,183900,4499398630,3365,3365,3365,3365,11483
|
|
20241125,183800,4499398630,3365,3365,3365,3365,0
|
|
20241125,183700,4499398630,3365,3365,3365,3365,0
|
|
20241125,183600,4499398630,3365,3365,3365,3365,0
|
|
20241125,183500,4499398630,3365,3365,3365,3365,0
|
|
20241125,183400,4499398630,3365,3365,3365,3365,0
|
|
20241125,183300,4499398630,3365,3365,3365,3365,0
|
|
20241125,183200,4499398630,3365,3365,3365,3365,0
|
|
20241125,183100,4499398630,3365,3365,3365,3365,0
|
|
20241125,183000,4499398630,3365,3365,3365,3365,0
|
|
20241125,182900,4499398630,3365,3365,3365,3365,0
|
|
20241125,182800,4499398630,3365,3365,3365,3365,0
|
|
20241125,182700,4499398630,3365,3365,3365,3365,0
|
|
20241125,182600,4499398630,3365,3365,3365,3365,0
|
|
20241125,182500,4499398630,3365,3365,3365,3365,0
|
|
20241125,182400,4499398630,3365,3365,3365,3365,0
|
|
20241125,182300,4499398630,3365,3365,3365,3365,0
|
|
20241125,182200,4499398630,3365,3365,3365,3365,0
|
|
20241125,182100,4499398630,3365,3365,3365,3365,0
|
|
20241125,182000,4499398630,3365,3365,3365,3365,0
|
|
20241125,181900,4499398630,3365,3365,3365,3365,0
|
|
20241125,181800,4499398630,3365,3365,3365,3365,0
|
|
20241125,181700,4499398630,3365,3365,3365,3365,0
|
|
20241125,181600,4499398630,3365,3365,3365,3365,0
|
|
20241125,181500,4499398630,3365,3365,3365,3365,0
|
|
20241125,181400,4499398630,3365,3365,3365,3365,0
|
|
20241125,181300,4499398630,3365,3365,3365,3365,0
|
|
20241125,181200,4499398630,3365,3365,3365,3365,0
|
|
20241125,181100,4499398630,3365,3365,3365,3365,0
|
|
20241125,181000,4499398630,3365,3365,3365,3365,0
|
|
20241125,180900,4499398630,3365,3365,3365,3365,11483
|
|
20241125,180800,4499398630,3365,3365,3365,3365,0
|
|
20241125,180700,4499398630,3365,3365,3365,3365,0
|
|
20241125,180600,4499398630,3365,3365,3365,3365,0
|
|
20241125,180500,4499398630,3365,3365,3365,3365,0
|
|
20241125,180400,4499398630,3365,3365,3365,3365,0
|
|
20241125,180300,4499398630,3365,3365,3365,3365,0
|
|
20241125,180200,4499398630,3365,3365,3365,3365,0
|
|
20241125,180100,4499398630,3365,3365,3365,3365,0
|
|
20241125,180000,4499398630,3365,3365,3365,3365,0
|
|
20241125,175900,4499398630,3365,3365,3365,3365,0
|
|
20241125,175800,4499398630,3365,3365,3365,3365,0
|
|
20241125,175700,4499398630,3365,3365,3365,3365,0
|
|
20241125,175600,4499398630,3365,3365,3365,3365,0
|
|
20241125,175500,4499398630,3365,3365,3365,3365,0
|
|
20241125,175400,4499398630,3365,3365,3365,3365,0
|
|
20241125,175300,4499398630,3365,3365,3365,3365,0
|
|
20241125,175200,4499398630,3365,3365,3365,3365,0
|
|
20241125,175100,4499398630,3365,3365,3365,3365,0
|
|
20241125,175000,4499398630,3365,3365,3365,3365,0
|
|
20241125,174900,4499398630,3365,3365,3365,3365,0
|
|
20241125,174800,4499398630,3365,3365,3365,3365,0
|
|
20241125,174700,4499398630,3365,3365,3365,3365,0
|
|
20241125,174600,4499398630,3365,3365,3365,3365,0
|
|
20241125,174500,4499398630,3365,3365,3365,3365,0
|
|
20241125,174400,4499398630,3365,3365,3365,3365,0
|
|
20241125,174300,4499398630,3365,3365,3365,3365,0
|
|
20241125,174200,4499398630,3365,3365,3365,3365,0
|
|
20241125,174100,4499398630,3365,3365,3365,3365,0
|
|
20241125,174000,4499398630,3365,3365,3365,3365,0
|
|
20241125,173900,4499398630,3365,3365,3365,3365,11483
|
|
20241125,173800,4499398630,3365,3365,3365,3365,0
|
|
20241125,173700,4499398630,3365,3365,3365,3365,0
|
|
20241125,173600,4499398630,3365,3365,3365,3365,0
|
|
20241125,173500,4499398630,3365,3365,3365,3365,0
|
|
20241125,173400,4499398630,3365,3365,3365,3365,0
|
|
20241125,173300,4499398630,3365,3365,3365,3365,0
|
|
20241125,173200,4499398630,3365,3365,3365,3365,0
|
|
20241125,173100,4499398630,3365,3365,3365,3365,0
|
|
20241125,173000,4499398630,3365,3365,3365,3365,0
|
|
20241125,172900,4499398630,3365,3365,3365,3365,0
|
|
20241125,172800,4499398630,3365,3365,3365,3365,0
|
|
20241125,172700,4499398630,3365,3365,3365,3365,0
|
|
20241125,172600,4499398630,3365,3365,3365,3365,0
|
|
20241125,172500,4499398630,3365,3365,3365,3365,0
|
|
20241125,172400,4499398630,3365,3365,3365,3365,0
|
|
20241125,172300,4499398630,3365,3365,3365,3365,0
|
|
20241125,172200,4499398630,3365,3365,3365,3365,0
|
|
20241125,172100,4499398630,3365,3365,3365,3365,0
|
|
20241125,172000,4499398630,3365,3365,3365,3365,0
|
|
20241125,171900,4499398630,3365,3365,3365,3365,0
|
|
20241125,171800,4499398630,3365,3365,3365,3365,0
|
|
20241125,171700,4499398630,3365,3365,3365,3365,0
|
|
20241125,171600,4499398630,3365,3365,3365,3365,0
|
|
20241125,171500,4499398630,3365,3365,3365,3365,0
|
|
20241125,171400,4499398630,3365,3365,3365,3365,0
|
|
20241125,171300,4499398630,3365,3365,3365,3365,0
|
|
20241125,171200,4499398630,3365,3365,3365,3365,0
|
|
20241125,171100,4499398630,3365,3365,3365,3365,0
|
|
20241125,171000,4499398630,3365,3365,3365,3365,0
|
|
20241125,170900,4499398630,3365,3365,3365,3365,11483
|
|
20241125,170800,4499398630,3365,3365,3365,3365,0
|
|
20241125,170700,4499398630,3365,3365,3365,3365,0
|
|
20241125,170600,4499398630,3365,3365,3365,3365,0
|
|
20241125,170500,4499398630,3365,3365,3365,3365,0
|
|
20241125,170400,4499398630,3365,3365,3365,3365,0
|
|
20241125,170300,4499398630,3365,3365,3365,3365,0
|
|
20241125,170200,4499398630,3365,3365,3365,3365,0
|
|
20241125,170100,4499398630,3365,3365,3365,3365,0
|
|
20241125,170000,4499398630,3365,3365,3365,3365,0
|
|
20241125,165900,4499398630,3365,3365,3365,3365,0
|
|
20241125,165800,4499398630,3365,3365,3365,3365,0
|
|
20241125,165700,4499398630,3365,3365,3365,3365,0
|
|
20241125,165600,4499398630,3365,3365,3365,3365,0
|
|
20241125,165500,4499398630,3365,3365,3365,3365,0
|
|
20241125,165400,4499398630,3365,3365,3365,3365,0
|
|
20241125,165300,4499398630,3365,3365,3365,3365,0
|
|
20241125,165200,4499398630,3365,3365,3365,3365,0
|
|
20241125,165100,4499398630,3365,3365,3365,3365,0
|
|
20241125,165000,4499398630,3365,3365,3365,3365,0
|
|
20241125,164900,4499398630,3365,3365,3365,3365,0
|
|
20241125,164800,4499398630,3365,3365,3365,3365,0
|
|
20241125,164700,4499398630,3365,3365,3365,3365,0
|
|
20241125,164600,4499398630,3365,3365,3365,3365,0
|
|
20241125,164500,4499398630,3365,3365,3365,3365,0
|
|
20241125,164400,4499398630,3365,3365,3365,3365,0
|
|
20241125,164300,4499398630,3365,3365,3365,3365,0
|
|
20241125,164200,4499398630,3365,3365,3365,3365,0
|
|
20241125,164100,4499398630,3365,3365,3365,3365,0
|
|
20241125,164000,4499398630,3365,3365,3365,3365,0
|
|
20241125,163900,4499398630,3365,3365,3365,3365,11483
|
|
20241125,163800,4499398630,3365,3365,3365,3365,0
|
|
20241125,163700,4499398630,3365,3365,3365,3365,0
|
|
20241125,163600,4499398630,3365,3365,3365,3365,0
|
|
20241125,163500,4499398630,3365,3365,3365,3365,0
|
|
20241125,163400,4499398630,3365,3365,3365,3365,0
|
|
20241125,163300,4499398630,3365,3365,3365,3365,0
|
|
20241125,163200,4499398630,3365,3365,3365,3365,0
|
|
20241125,163100,4499398630,3365,3365,3365,3365,0
|
|
20241125,163000,4499398630,3365,3365,3365,3365,0
|
|
20241125,162900,4499398630,3365,3365,3365,3365,0
|
|
20241125,162800,4499398630,3365,3365,3365,3365,0
|
|
20241125,162700,4499398630,3365,3365,3365,3365,0
|
|
20241125,162600,4499398630,3365,3365,3365,3365,0
|
|
20241125,162500,4499398630,3365,3365,3365,3365,0
|
|
20241125,162400,4499398630,3365,3365,3365,3365,0
|
|
20241125,162300,4499398630,3365,3365,3365,3365,0
|
|
20241125,162200,4499398630,3365,3365,3365,3365,0
|
|
20241125,162100,4499398630,3365,3365,3365,3365,0
|
|
20241125,162000,4499398630,3365,3365,3365,3365,0
|
|
20241125,161900,4499398630,3365,3365,3365,3365,0
|
|
20241125,161800,4499398630,3365,3365,3365,3365,0
|
|
20241125,161700,4499398630,3365,3365,3365,3365,0
|
|
20241125,161600,4499398630,3365,3365,3365,3365,0
|
|
20241125,161500,4499398630,3365,3365,3365,3365,0
|
|
20241125,161400,4499398630,3365,3365,3365,3365,0
|
|
20241125,161300,4499398630,3365,3365,3365,3365,0
|
|
20241125,161200,4499398630,3365,3365,3365,3365,0
|
|
20241125,161100,4499398630,3365,3365,3365,3365,0
|
|
20241125,161000,4499398630,3365,3365,3365,3365,0
|
|
20241125,160900,4499398630,3365,3365,3365,3365,11483
|
|
20241125,160800,4499398630,3365,3365,3365,3365,0
|
|
20241125,160700,4499398630,3365,3365,3365,3365,0
|
|
20241125,160600,4499398630,3365,3365,3365,3365,0
|
|
20241125,160500,4499398630,3365,3365,3365,3365,0
|
|
20241125,160400,4499398630,3365,3365,3365,3365,0
|
|
20241125,160300,4499398630,3365,3365,3365,3365,0
|
|
20241125,160200,4499398630,3365,3365,3365,3365,0
|
|
20241125,160100,4499398630,3365,3365,3365,3365,0
|
|
20241125,160000,4499398630,3365,3365,3365,3365,0
|
|
20241125,155900,4499398630,3365,3365,3365,3365,0
|
|
20241125,155800,4499398630,3365,3365,3365,3365,0
|
|
20241125,155700,4499398630,3365,3365,3365,3365,0
|
|
20241125,155600,4499398630,3365,3365,3365,3365,0
|
|
20241125,155500,4499398630,3365,3365,3365,3365,0
|
|
20241125,155400,4499398630,3365,3365,3365,3365,0
|
|
20241125,155300,4499398630,3365,3365,3365,3365,0
|
|
20241125,155200,4499398630,3365,3365,3365,3365,0
|
|
20241125,155100,4499398630,3365,3365,3365,3365,0
|
|
20241125,155000,4499398630,3365,3365,3365,3365,0
|
|
20241125,154900,4499398630,3365,3365,3365,3365,0
|
|
20241125,154800,4499398630,3365,3365,3365,3365,0
|
|
20241125,154700,4499398630,3365,3365,3365,3365,0
|
|
20241125,154600,4499398630,3365,3365,3365,3365,0
|
|
20241125,154500,4499398630,3365,3365,3365,3365,0
|
|
20241125,154400,4499398630,3365,3365,3365,3365,0
|
|
20241125,154300,4499398630,3365,3365,3365,3365,0
|
|
20241125,154200,4499398630,3365,3365,3365,3365,0
|
|
20241125,154100,4499398630,3365,3365,3365,3365,0
|
|
20241125,154000,4499398630,3365,3365,3365,3365,0
|
|
20241125,153900,4499398630,3365,3365,3365,3365,11483
|
|
20241125,153800,4499398630,3365,3365,3365,3365,0
|
|
20241125,153700,4499398630,3365,3365,3365,3365,0
|
|
20241125,153600,4499398630,3365,3365,3365,3365,0
|
|
20241125,153500,4499398630,3365,3365,3365,3365,0
|
|
20241125,153400,4499398630,3365,3365,3365,3365,0
|
|
20241125,153300,4499398630,3365,3365,3365,3365,0
|
|
20241125,153200,4499398630,3365,3365,3365,3365,0
|
|
20241125,153100,4499398630,3365,3365,3365,3365,0
|
|
20241125,153000,4499398630,3365,3365,3365,3365,11483
|
|
20241125,152900,4460758335,3370,3370,3370,3370,0
|
|
20241125,152800,4460758335,3370,3370,3370,3370,0
|
|
20241125,152700,4460758335,3370,3370,3370,3370,0
|
|
20241125,152600,4460758335,3370,3370,3370,3370,0
|
|
20241125,152500,4460758335,3370,3370,3370,3370,0
|
|
20241125,152400,4460758335,3370,3370,3370,3370,0
|
|
20241125,152300,4460758335,3370,3370,3370,3370,0
|
|
20241125,152200,4460758335,3370,3370,3370,3370,0
|
|
20241125,152100,4460758335,3370,3370,3370,3370,0
|
|
20241125,152000,4460758335,3370,3370,3370,3370,0
|
|
20241125,151900,4460758335,3370,3365,3370,3365,9065
|
|
20241125,151800,4430251090,3365,3365,3365,3365,317
|
|
20241125,151700,4429184385,3370,3370,3370,3370,324
|
|
20241125,151600,4428092505,3370,3370,3370,3370,464
|
|
20241125,151500,4426528825,3365,3350,3370,3350,110
|
|
20241125,151400,4426158785,3370,3370,3375,3360,904
|
|
20241125,151300,4423112430,3375,3365,3375,3365,1140
|
|
20241125,151200,4419275060,3360,3355,3360,3350,711
|
|
20241125,151100,4416887600,3350,3355,3355,3350,3794
|
|
20241125,151000,4404176090,3350,3340,3350,3340,6572
|
|
20241125,150900,4382160485,3345,3350,3350,3340,431
|
|
20241125,150800,4380719360,3350,3330,3350,3330,73
|
|
20241125,150700,4380476170,3330,3335,3340,3325,916
|
|
20241125,150600,4377424740,3315,3355,3355,3315,21250
|
|
20241125,150500,4306507970,3355,3355,3360,3355,372
|
|
20241125,150400,4305259905,3360,3360,3360,3360,759
|
|
20241125,150300,4302709665,3360,3360,3360,3360,0
|
|
20241125,150200,4302709665,3360,3375,3375,3360,115
|
|
20241125,150100,4302322700,3375,3375,3375,3375,58
|
|
20241125,150000,4302126950,3375,3380,3380,3360,35
|
|
20241125,145900,4302009130,3380,3365,3380,3365,301
|
|
20241125,145800,4300994300,3360,3360,3360,3360,190
|
|
20241125,145700,4300355900,3360,3360,3360,3360,33
|
|
20241125,145600,4300245020,3360,3360,3360,3360,0
|
|
20241125,145500,4300245020,3360,3355,3360,3355,11
|
|
20241125,145400,4300208065,3355,3360,3370,3355,3210
|
|
20241125,145300,4289435065,3360,3375,3375,3360,92
|
|
20241125,145200,4289125900,3375,3370,3375,3370,107
|
|
20241125,145100,4288765265,3380,3380,3380,3380,2
|
|
20241125,145000,4288758505,3385,3385,3385,3385,1
|
|
20241125,144900,4288755120,3370,3370,3370,3360,835
|
|
20241125,144800,4285942170,3370,3360,3370,3360,254
|
|
20241125,144700,4285087270,3360,3360,3360,3360,2
|
|
20241125,144600,4285080550,3360,3370,3370,3360,54
|
|
20241125,144500,4284899090,3370,3370,3370,3370,2
|
|
20241125,144400,4284892350,3365,3350,3365,3350,317
|
|
20241125,144300,4283827715,3350,3350,3365,3350,1113
|
|
20241125,144200,4280097160,3350,3355,3355,3350,1192
|
|
20241125,144100,4276102915,3370,3350,3370,3350,371
|
|
20241125,144000,4274860040,3370,3355,3370,3355,124
|
|
20241125,143900,4274443660,3355,3355,3370,3350,1043
|
|
20241125,143800,4270947425,3355,3365,3365,3355,2001
|
|
20241125,143700,4264234060,3355,3360,3365,3355,1581
|
|
20241125,143600,4258919385,3360,3355,3360,3355,1535
|
|
20241125,143500,4253767735,3360,3365,3365,3360,781
|
|
20241125,143400,4251143445,3365,3365,3365,3365,68
|
|
20241125,143300,4250914625,3360,3365,3365,3360,9
|
|
20241125,143200,4250884345,3365,3360,3365,3360,429
|
|
20241125,143100,4249441280,3365,3365,3365,3360,994
|
|
20241125,143000,4246096685,3365,3365,3365,3360,880
|
|
20241125,142900,4243135500,3370,3370,3370,3370,68
|
|
20241125,142800,4242906340,3375,3375,3375,3375,2
|
|
20241125,142700,4242899590,3370,3370,3370,3370,500
|
|
20241125,142600,4241214590,3370,3385,3385,3370,317
|
|
20241125,142500,4240145850,3385,3380,3385,3380,311
|
|
20241125,142400,4239093670,3370,3370,3370,3370,111
|
|
20241125,142300,4238719600,3380,3380,3380,3380,344
|
|
20241125,142200,4237556880,3380,3380,3380,3380,0
|
|
20241125,142100,4237556880,3380,3380,3380,3380,50
|
|
20241125,142000,4237387880,3385,3370,3385,3370,168
|
|
20241125,141900,4236821450,3385,3390,3390,3385,130
|
|
20241125,141800,4236380900,3390,3390,3390,3390,40
|
|
20241125,141700,4236245300,3390,3390,3390,3390,354
|
|
20241125,141600,4235045240,3390,3390,3390,3390,11
|
|
20241125,141500,4235007950,3370,3370,3370,3370,821
|
|
20241125,141400,4232241180,3370,3370,3370,3370,101
|
|
20241125,141300,4231900810,3380,3370,3380,3370,341
|
|
20241125,141200,4230750580,3370,3370,3370,3370,50
|
|
20241125,141100,4230582080,3370,3380,3380,3370,735
|
|
20241125,141000,4228103575,3385,3385,3385,3385,8
|
|
20241125,140900,4228076495,3385,3385,3385,3385,600
|
|
20241125,140800,4226045495,3385,3370,3385,3370,202
|
|
20241125,140700,4225364740,3370,3370,3370,3370,200
|
|
20241125,140600,4224690740,3390,3390,3390,3390,0
|
|
20241125,140500,4224690740,3390,3390,3390,3390,0
|
|
20241125,140400,4224690740,3390,3390,3390,3390,29
|
|
20241125,140300,4224592430,3390,3370,3390,3370,427
|
|
20241125,140200,4223147440,3370,3375,3375,3370,309
|
|
20241125,140100,4222105085,3375,3380,3380,3375,30
|
|
20241125,140000,4222003830,3380,3385,3390,3380,847
|
|
20241125,135900,4219140155,3385,3385,3385,3385,1
|
|
20241125,135800,4219136770,3390,3380,3390,3380,261
|
|
20241125,135700,4218253860,3390,3380,3390,3380,143
|
|
20241125,135600,4217770480,3390,3390,3390,3390,1055
|
|
20241125,135500,4214194030,3390,3390,3390,3390,1
|
|
20241125,135400,4214190640,3395,3380,3395,3370,269
|
|
20241125,135300,4213283275,3380,3380,3380,3380,1
|
|
20241125,135200,4213279895,3380,3380,3380,3380,0
|
|
20241125,135100,4213279895,3380,3385,3385,3380,209
|
|
20241125,135000,4212573465,3385,3385,3385,3385,47
|
|
20241125,134900,4212414370,3395,3385,3395,3380,4504
|
|
20241125,134800,4197135525,3385,3365,3385,3365,371
|
|
20241125,134700,4195887050,3365,3385,3385,3355,20449
|
|
20241125,134600,4127122065,3380,3380,3380,3380,0
|
|
20241125,134500,4127122065,3380,3400,3410,3380,2980
|
|
20241125,134400,4117016695,3400,3400,3400,3400,55
|
|
20241125,134300,4116829695,3400,3415,3415,3400,1322
|
|
20241125,134200,4112334880,3420,3415,3420,3415,118
|
|
20241125,134100,4111931835,3415,3420,3420,3415,905
|
|
20241125,134000,4108840525,3420,3420,3420,3420,146
|
|
20241125,133900,4108341205,3425,3420,3425,3420,1915
|
|
20241125,133800,4101785665,3425,3425,3425,3425,628
|
|
20241125,133700,4099634765,3420,3420,3420,3420,934
|
|
20241125,133600,4096440485,3420,3420,3420,3420,389
|
|
20241125,133500,4095110105,3410,3410,3410,3410,985
|
|
20241125,133400,4091751255,3395,3395,3395,3395,398
|
|
20241125,133300,4090400045,3395,3395,3410,3395,502
|
|
20241125,133200,4088695740,3395,3410,3410,3395,1003
|
|
20241125,133100,4085285165,3410,3420,3420,3410,86
|
|
20241125,133000,4084991895,3415,3415,3415,3415,10
|
|
20241125,132900,4084957745,3415,3400,3415,3400,640
|
|
20241125,132800,4082781625,3400,3400,3400,3400,1
|
|
20241125,132700,4082778225,3415,3400,3415,3400,1600
|
|
20241125,132600,4077332225,3410,3405,3410,3405,64
|
|
20241125,132500,4077114010,3405,3410,3410,3405,42
|
|
20241125,132400,4076970895,3410,3405,3410,3405,386
|
|
20241125,132300,4075655565,3405,3415,3415,3400,688
|
|
20241125,132200,4073314860,3400,3400,3415,3400,115
|
|
20241125,132100,4072923335,3400,3415,3415,3400,237
|
|
20241125,132000,4072114040,3415,3395,3415,3395,7303
|
|
20241125,131900,4047281810,3390,3385,3390,3385,732
|
|
20241125,131800,4044803425,3375,3385,3385,3375,485
|
|
20241125,131700,4043166405,3385,3380,3390,3380,55
|
|
20241125,131600,4042980340,3380,3390,3390,3380,1345
|
|
20241125,131500,4038434190,3390,3390,3390,3390,1
|
|
20241125,131400,4038430800,3380,3375,3380,3375,859
|
|
20241125,131300,4035527435,3375,3375,3375,3370,4173
|
|
20241125,131200,4021446310,3380,3380,3380,3380,252
|
|
20241125,131100,4020594550,3380,3380,3380,3380,229
|
|
20241125,131000,4019820530,3390,3380,3390,3380,55
|
|
20241125,130900,4019634580,3380,3380,3380,3380,8
|
|
20241125,130800,4019607540,3395,3395,3395,3395,1
|
|
20241125,130700,4019604145,3380,3380,3380,3380,634
|
|
20241125,130600,4017461225,3380,3390,3390,3380,8882
|
|
20241125,130500,3987437420,3405,3405,3405,3405,0
|
|
20241125,130400,3987437420,3405,3405,3405,3405,515
|
|
20241125,130300,3985683845,3375,3400,3400,3375,640
|
|
20241125,130200,3983520895,3400,3395,3400,3375,2003
|
|
20241125,130100,3976753535,3400,3400,3400,3400,315
|
|
20241125,130000,3975682535,3400,3400,3400,3400,309
|
|
20241125,125900,3974631935,3410,3410,3410,3410,36
|
|
20241125,125800,3974509175,3400,3395,3400,3395,8
|
|
20241125,125700,3974481980,3380,3395,3395,3380,1765
|
|
20241125,125600,3968505100,3395,3395,3395,3395,136
|
|
20241125,125500,3968043380,3395,3395,3395,3395,1106
|
|
20241125,125400,3964288510,3395,3395,3395,3395,1440
|
|
20241125,125300,3959399710,3395,3395,3395,3395,7
|
|
20241125,125200,3959375945,3410,3410,3410,3395,241
|
|
20241125,125100,3958557585,3395,3415,3415,3395,1619
|
|
20241125,125000,3953055600,3400,3400,3400,3400,58
|
|
20241125,124900,3952858400,3400,3400,3400,3400,107
|
|
20241125,124800,3952494600,3415,3405,3415,3400,33
|
|
20241125,124700,3952382295,3415,3405,3415,3405,6
|
|
20241125,124600,3952361855,3405,3405,3405,3400,3734
|
|
20241125,124500,3939660105,3405,3410,3410,3405,461
|
|
20241125,124400,3938089795,3410,3410,3410,3410,528
|
|
20241125,124300,3936289315,3410,3410,3410,3410,124
|
|
20241125,124200,3935866475,3415,3410,3415,3410,95
|
|
20241125,124100,3935542520,3410,3410,3410,3410,20
|
|
20241125,124000,3935474320,3410,3410,3415,3410,1156
|
|
20241125,123900,3931532335,3410,3415,3415,3410,128
|
|
20241125,123800,3931095220,3410,3415,3415,3410,4
|
|
20241125,123700,3931081570,3415,3410,3415,3410,257
|
|
20241125,123600,3930205190,3410,3410,3410,3410,131
|
|
20241125,123500,3929758480,3415,3415,3415,3415,0
|
|
20241125,123400,3929758480,3415,3415,3415,3415,0
|
|
20241125,123300,3929758480,3415,3415,3415,3415,300
|
|
20241125,123200,3928733980,3420,3400,3420,3400,405
|
|
20241125,123100,3927356940,3425,3400,3425,3400,800
|
|
20241125,123000,3924636915,3400,3420,3420,3400,2186
|
|
20241125,122900,3917184335,3420,3400,3420,3400,325
|
|
20241125,122800,3916079290,3400,3400,3400,3400,259
|
|
20241125,122700,3915198690,3425,3425,3425,3425,0
|
|
20241125,122600,3915198690,3425,3410,3425,3400,392
|
|
20241125,122500,3913865665,3425,3425,3425,3425,50
|
|
20241125,122400,3913694415,3425,3425,3425,3425,0
|
|
20241125,122300,3913694415,3425,3425,3430,3425,25
|
|
20241125,122200,3913608735,3430,3410,3430,3395,2130
|
|
20241125,122100,3906366145,3415,3415,3415,3415,628
|
|
20241125,122000,3904221525,3410,3405,3430,3405,1273
|
|
20241125,121900,3899880170,3405,3420,3420,3405,2888
|
|
20241125,121800,3890037920,3430,3415,3430,3415,420
|
|
20241125,121700,3888601805,3415,3415,3415,3415,420
|
|
20241125,121600,3887167505,3430,3425,3430,3415,882
|
|
20241125,121500,3884153460,3430,3435,3435,3420,1449
|
|
20241125,121400,3879193795,3435,3440,3445,3435,2813
|
|
20241125,121300,3869530510,3445,3445,3450,3440,739
|
|
20241125,121200,3866984820,3450,3445,3450,3445,9
|
|
20241125,121100,3866953800,3445,3450,3450,3435,397
|
|
20241125,121000,3865589610,3450,3440,3450,3435,435
|
|
20241125,120900,3864093325,3440,3450,3450,3440,2360
|
|
20241125,120800,3855968635,3450,3450,3450,3450,70
|
|
20241125,120700,3855727135,3450,3455,3455,3450,2686
|
|
20241125,120600,3846459965,3460,3460,3460,3455,111
|
|
20241125,120500,3846076340,3465,3465,3465,3465,413
|
|
20241125,120400,3844645295,3455,3455,3455,3455,219
|
|
20241125,120300,3843888650,3455,3450,3465,3450,667
|
|
20241125,120200,3841584100,3450,3450,3465,3450,194
|
|
20241125,120100,3840914425,3450,3455,3455,3450,1363
|
|
20241125,120000,3836205920,3470,3470,3470,3470,22
|
|
20241125,115900,3836129580,3470,3470,3470,3470,394
|
|
20241125,115800,3834762400,3470,3460,3470,3450,1034
|
|
20241125,115700,3831187130,3460,3470,3470,3460,871
|
|
20241125,115600,3828171970,3470,3470,3470,3470,5
|
|
20241125,115500,3828154620,3475,3465,3475,3460,504
|
|
20241125,115400,3826408330,3475,3480,3480,3465,374
|
|
20241125,115300,3825107535,3480,3460,3480,3460,1081
|
|
20241125,115200,3821365675,3480,3480,3480,3480,3128
|
|
20241125,115100,3810480235,3480,3475,3480,3460,1768
|
|
20241125,115000,3804348440,3475,3475,3475,3475,126
|
|
20241125,114900,3803910590,3475,3475,3480,3475,1416
|
|
20241125,114800,3798984355,3470,3470,3470,3470,130
|
|
20241125,114700,3798533255,3465,3460,3465,3460,237
|
|
20241125,114600,3797712800,3460,3460,3460,3460,67
|
|
20241125,114500,3797480980,3445,3475,3475,3445,3385
|
|
20241125,114400,3785751120,3475,3465,3475,3465,552
|
|
20241125,114300,3783832930,3475,3475,3475,3475,2
|
|
20241125,114200,3783825980,3475,3470,3475,3455,1028
|
|
20241125,114100,3780263245,3475,3475,3475,3475,516
|
|
20241125,114000,3778470145,3455,3475,3475,3455,1161
|
|
20241125,113900,3774435890,3480,3465,3480,3465,2516
|
|
20241125,113800,3765696860,3450,3480,3480,3450,1494
|
|
20241125,113700,3760534310,3480,3460,3480,3460,944
|
|
20241125,113600,3757260890,3440,3445,3445,3440,5166
|
|
20241125,113500,3739464445,3445,3465,3465,3445,5154
|
|
20241125,113400,3721690415,3465,3490,3490,3465,4033
|
|
20241125,113300,3707675080,3490,3490,3495,3490,2412
|
|
20241125,113200,3699257125,3490,3475,3490,3460,7858
|
|
20241125,113100,3671930850,3475,3480,3480,3460,862
|
|
20241125,113000,3668940900,3480,3450,3480,3450,1017
|
|
20241125,112900,3665404335,3450,3455,3455,3450,1461
|
|
20241125,112800,3660361570,3455,3465,3475,3455,2156
|
|
20241125,112700,3652903865,3465,3465,3465,3460,279
|
|
20241125,112600,3651937380,3475,3475,3475,3475,2466
|
|
20241125,112500,3643368030,3475,3450,3475,3450,1297
|
|
20241125,112400,3638873695,3470,3490,3490,3445,1963
|
|
20241125,112300,3632070490,3510,3405,3535,3405,84649
|
|
20241125,112200,3337117600,3400,3390,3400,3375,2433
|
|
20241125,112100,3328866720,3390,3390,3390,3390,0
|
|
20241125,112000,3328866720,3390,3390,3390,3375,509
|
|
20241125,111900,3327148085,3375,3395,3395,3375,34
|
|
20241125,111800,3327033275,3395,3395,3400,3395,81
|
|
20241125,111700,3326758030,3400,3395,3400,3395,320
|
|
20241125,111600,3325670855,3390,3380,3395,3380,4020
|
|
20241125,111500,3312056215,3380,3370,3380,3370,311
|
|
20241125,111400,3311008135,3370,3370,3380,3370,822
|
|
20241125,111300,3308236935,3370,3375,3380,3370,930
|
|
20241125,111200,3305100830,3370,3375,3380,3370,129
|
|
20241125,111100,3304665035,3375,3385,3385,3375,639
|
|
20241125,111000,3302507105,3385,3390,3390,3375,416
|
|
20241125,110900,3301097745,3380,3380,3380,3380,437
|
|
20241125,110800,3299620685,3390,3390,3390,3390,31
|
|
20241125,110700,3299515595,3375,3380,3380,3375,897
|
|
20241125,110600,3296485215,3390,3395,3395,3390,101
|
|
20241125,110500,3296142820,3390,3390,3390,3390,500
|
|
20241125,110400,3294447820,3380,3380,3380,3375,422
|
|
20241125,110300,3293021955,3375,3390,3390,3375,1136
|
|
20241125,110200,3289184880,3390,3380,3390,3375,80
|
|
20241125,110100,3288914490,3380,3380,3380,3380,432
|
|
20241125,110000,3287454330,3390,3390,3395,3380,309
|
|
20241125,105900,3286408580,3390,3380,3390,3380,108
|
|
20241125,105800,3286043530,3380,3390,3390,3380,23
|
|
20241125,105700,3285965680,3380,3410,3410,3380,5368
|
|
20241125,105600,3267728140,3405,3405,3405,3405,568
|
|
20241125,105500,3265794100,3405,3425,3425,3405,696
|
|
20241125,105400,3263423270,3435,3410,3435,3410,243
|
|
20241125,105300,3262593985,3410,3410,3410,3410,629
|
|
20241125,105200,3260449095,3410,3410,3420,3405,686
|
|
20241125,105100,3258110530,3420,3430,3445,3410,3805
|
|
20241125,105000,3245078130,3440,3445,3450,3430,6419
|
|
20241125,104900,3222983780,3445,3440,3445,3440,442
|
|
20241125,104800,3221461555,3440,3445,3445,3440,1342
|
|
20241125,104700,3216840695,3445,3420,3445,3410,13552
|
|
20241125,104600,3170244130,3415,3420,3420,3415,195
|
|
20241125,104500,3169578060,3415,3425,3425,3415,44
|
|
20241125,104400,3169427520,3425,3410,3425,3400,1024
|
|
20241125,104300,3165928110,3410,3410,3410,3400,248
|
|
20241125,104200,3165082440,3410,3390,3410,3390,990
|
|
20241125,104100,3161718120,3390,3390,3390,3390,44
|
|
20241125,104000,3161568960,3400,3400,3400,3400,101
|
|
20241125,103900,3161225560,3385,3380,3385,3380,2
|
|
20241125,103800,3161218795,3380,3380,3385,3380,185
|
|
20241125,103700,3160592995,3415,3390,3415,3390,1574
|
|
20241125,103600,3155236825,3400,3395,3400,3375,2703
|
|
20241125,103500,3146053800,3400,3395,3400,3375,671
|
|
20241125,103400,3143777275,3375,3395,3395,3375,312
|
|
20241125,103300,3142718095,3395,3400,3400,3370,1415
|
|
20241125,103200,3137934345,3400,3400,3400,3400,57
|
|
20241125,103100,3137740545,3400,3400,3400,3400,53
|
|
20241125,103000,3137560345,3400,3380,3400,3375,3004
|
|
20241125,102900,3127421735,3375,3395,3400,3375,1188
|
|
20241125,102800,3123403390,3400,3405,3405,3400,1851
|
|
20241125,102700,3117103140,3405,3430,3440,3405,37661
|
|
20241125,102600,2988460080,3440,3450,3450,3440,5135
|
|
20241125,102500,2970781310,3450,3430,3450,3430,12585
|
|
20241125,102400,2927460240,3430,3425,3430,3425,758
|
|
20241125,102300,2924860750,3430,3435,3435,3425,634
|
|
20241125,102200,2922685710,3435,3445,3445,3430,2464
|
|
20241125,102100,2914208205,3425,3420,3440,3415,11810
|
|
20241125,102000,2873757600,3415,3420,3420,3395,2182
|
|
20241125,101900,2866334385,3400,3405,3425,3390,6227
|
|
20241125,101800,2845028320,3410,3405,3410,3405,2059
|
|
20241125,101700,2838012375,3405,3410,3410,3380,3064
|
|
20241125,101600,2827587160,3410,3400,3410,3380,7020
|
|
20241125,101500,2803677380,3395,3385,3395,3370,1535
|
|
20241125,101400,2798472075,3360,3400,3400,3360,3104
|
|
20241125,101300,2788005220,3400,3325,3400,3325,30637
|
|
20241125,101200,2685320590,3335,3305,3340,3305,3863
|
|
20241125,101100,2672504455,3305,3305,3315,3305,72
|
|
20241125,101000,2672266320,3315,3310,3315,3305,1730
|
|
20241125,100900,2666546510,3305,3320,3325,3305,1832
|
|
20241125,100800,2660485070,3325,3315,3325,3310,936
|
|
20241125,100700,2657384890,3320,3330,3330,3315,1275
|
|
20241125,100600,2653151570,3330,3335,3335,3320,1568
|
|
20241125,100500,2647942090,3335,3320,3335,3320,1993
|
|
20241125,100400,2641323545,3320,3340,3340,3320,345
|
|
20241125,100300,2640174245,3335,3330,3335,3320,603
|
|
20241125,100200,2638166985,3320,3340,3340,3320,507
|
|
20241125,100100,2636478805,3345,3330,3350,3330,1824
|
|
20241125,100000,2630400100,3320,3305,3330,3305,2021
|
|
20241125,095900,2623695285,3305,3320,3330,3305,5000
|
|
20241125,095800,2607141355,3315,3330,3340,3315,2845
|
|
20241125,095700,2597675205,3330,3345,3350,3330,1848
|
|
20241125,095600,2591493035,3350,3335,3355,3335,1514
|
|
20241125,095500,2586442425,3335,3340,3360,3335,1804
|
|
20241125,095400,2580417820,3340,3360,3360,3340,2463
|
|
20241125,095300,2572188060,3365,3365,3385,3340,7448
|
|
20241125,095200,2547263320,3360,3365,3375,3360,10363
|
|
20241125,095100,2512430375,3370,3415,3415,3365,16021
|
|
20241125,095000,2458174075,3400,3415,3420,3400,1336
|
|
20241125,094900,2453629705,3420,3415,3420,3400,2700
|
|
20241125,094800,2444435475,3415,3425,3425,3395,6539
|
|
20241125,094700,2422201005,3395,3440,3450,3395,23997
|
|
20241125,094600,2339829145,3440,3390,3440,3385,7094
|
|
20241125,094500,2315581910,3390,3415,3415,3385,4339
|
|
20241125,094400,2300855340,3400,3425,3425,3385,12223
|
|
20241125,094300,2259395015,3405,3445,3445,3405,17352
|
|
20241125,094200,2200062060,3425,3440,3460,3420,23686
|
|
20241125,094100,2118814250,3460,3475,3495,3425,46072
|
|
20241125,094000,1959545645,3475,3445,3485,3425,65589
|
|
20241125,093900,1733046455,3445,3445,3445,3445,0
|
|
20241125,093800,1733046455,3445,3435,3445,3435,8020
|
|
20241125,093700,1705432370,3435,3420,3435,3400,16993
|
|
20241125,093600,1647227840,3420,3395,3420,3390,12108
|
|
20241125,093500,1606052185,3390,3385,3400,3385,4145
|
|
20241125,093400,1591990600,3385,3390,3390,3365,3636
|
|
20241125,093300,1579697840,3365,3395,3395,3365,8613
|
|
20241125,093200,1550696845,3370,3400,3405,3370,6298
|
|
20241125,093100,1529395425,3400,3370,3410,3345,74289
|
|
20241125,093000,1277745085,3375,3330,3380,3330,5618
|
|
20241125,092900,1258853525,3345,3410,3420,3325,9723
|
|
20241125,092800,1225956185,3410,3345,3435,3345,75644
|
|
20241125,092700,969916295,3345,3305,3345,3300,4110
|
|
20241125,092600,956222835,3300,3340,3340,3300,9156
|
|
20241125,092500,925893510,3335,3350,3350,3320,9492
|
|
20241125,092400,894188960,3350,3315,3350,3300,14928
|
|
20241125,092300,844581450,3315,3335,3335,3300,6884
|
|
20241125,092200,821810955,3330,3255,3335,3255,27979
|
|
20241125,092100,729229520,3260,3225,3265,3220,9192
|
|
20241125,092000,699462995,3225,3230,3245,3225,1474
|
|
20241125,091900,694707775,3260,3240,3260,3240,4029
|
|
20241125,091800,681616055,3240,3240,3240,3220,10334
|
|
20241125,091700,648171465,3240,3255,3255,3225,7494
|
|
20241125,091600,623883970,3255,3300,3300,3255,4944
|
|
20241125,091500,607651030,3290,3295,3320,3290,9614
|
|
20241125,091400,575892705,3300,3290,3300,3265,9419
|
|
20241125,091300,544977720,3310,3280,3330,3275,20436
|
|
20241125,091200,477468640,3280,3275,3310,3255,21178
|
|
20241125,091100,407793050,3270,3235,3275,3210,14682
|
|
20241125,091000,360072440,3240,3180,3240,3180,17432
|
|
20241125,090900,304188740,3180,3185,3195,3180,780
|
|
20241125,090800,301703300,3190,3165,3190,3165,1881
|
|
20241125,090700,295732630,3160,3175,3175,3160,3683
|
|
20241125,090600,284078155,3180,3205,3220,3180,5406
|
|
20241125,090500,266793665,3205,3150,3235,3150,12187
|
|
20241125,090400,227930195,3155,3180,3180,3155,1729
|
|
20241125,090300,222461885,3180,3135,3190,3135,18392
|
|
20241125,090200,164286725,3155,3130,3155,3120,14661
|
|
20241125,090100,118413680,3135,3175,3185,3115,18112
|
|
20241125,090000,61519010,3155,3135,3190,3115,18685
|