703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,204000,28731902840,3350,3350,3350,3350,245252
|
|
20241113,203900,28731902840,3350,3350,3350,3350,0
|
|
20241113,203800,28731902840,3350,3350,3350,3350,0
|
|
20241113,203700,28731902840,3350,3350,3350,3350,0
|
|
20241113,203600,28731902840,3350,3350,3350,3350,0
|
|
20241113,203500,28731902840,3350,3350,3350,3350,0
|
|
20241113,203400,28731902840,3350,3350,3350,3350,0
|
|
20241113,203300,28731902840,3350,3350,3350,3350,0
|
|
20241113,203200,28731902840,3350,3350,3350,3350,0
|
|
20241113,203100,28731902840,3350,3350,3350,3350,0
|
|
20241113,203000,28731902840,3350,3350,3350,3350,0
|
|
20241113,202900,28731902840,3350,3350,3350,3350,0
|
|
20241113,202800,28731902840,3350,3350,3350,3350,0
|
|
20241113,202700,28731902840,3350,3350,3350,3350,0
|
|
20241113,202600,28731902840,3350,3350,3350,3350,0
|
|
20241113,202500,28731902840,3350,3350,3350,3350,0
|
|
20241113,202400,28731902840,3350,3350,3350,3350,0
|
|
20241113,202300,28731902840,3350,3350,3350,3350,0
|
|
20241113,202200,28731902840,3350,3350,3350,3350,0
|
|
20241113,202100,28731902840,3350,3350,3350,3350,0
|
|
20241113,202000,28731902840,3350,3350,3350,3350,0
|
|
20241113,201900,28731902840,3350,3350,3350,3350,0
|
|
20241113,201800,28731902840,3350,3350,3350,3350,0
|
|
20241113,201700,28731902840,3350,3350,3350,3350,0
|
|
20241113,201600,28731902840,3350,3350,3350,3350,0
|
|
20241113,201500,28731902840,3350,3350,3350,3350,0
|
|
20241113,201400,28731902840,3350,3350,3350,3350,0
|
|
20241113,201300,28731902840,3350,3350,3350,3350,0
|
|
20241113,201200,28731902840,3350,3350,3350,3350,0
|
|
20241113,201100,28731902840,3350,3350,3350,3350,0
|
|
20241113,201000,28731902840,3350,3350,3350,3350,245252
|
|
20241113,200900,28731902840,3350,3350,3350,3350,0
|
|
20241113,200800,28731902840,3350,3350,3350,3350,0
|
|
20241113,200700,28731902840,3350,3350,3350,3350,0
|
|
20241113,200600,28731902840,3350,3350,3350,3350,0
|
|
20241113,200500,28731902840,3350,3350,3350,3350,0
|
|
20241113,200400,28731902840,3350,3350,3350,3350,0
|
|
20241113,200300,28731902840,3350,3350,3350,3350,0
|
|
20241113,200200,28731902840,3350,3350,3350,3350,0
|
|
20241113,200100,28731902840,3350,3350,3350,3350,0
|
|
20241113,200000,28731902840,3350,3350,3350,3350,0
|
|
20241113,195900,28731902840,3350,3350,3350,3350,0
|
|
20241113,195800,28731902840,3350,3350,3350,3350,0
|
|
20241113,195700,28731902840,3350,3350,3350,3350,0
|
|
20241113,195600,28731902840,3350,3350,3350,3350,0
|
|
20241113,195500,28731902840,3350,3350,3350,3350,0
|
|
20241113,195400,28731902840,3350,3350,3350,3350,0
|
|
20241113,195300,28731902840,3350,3350,3350,3350,0
|
|
20241113,195200,28731902840,3350,3350,3350,3350,0
|
|
20241113,195100,28731902840,3350,3350,3350,3350,0
|
|
20241113,195000,28731902840,3350,3350,3350,3350,0
|
|
20241113,194900,28731902840,3350,3350,3350,3350,0
|
|
20241113,194800,28731902840,3350,3350,3350,3350,0
|
|
20241113,194700,28731902840,3350,3350,3350,3350,0
|
|
20241113,194600,28731902840,3350,3350,3350,3350,0
|
|
20241113,194500,28731902840,3350,3350,3350,3350,0
|
|
20241113,194400,28731902840,3350,3350,3350,3350,0
|
|
20241113,194300,28731902840,3350,3350,3350,3350,0
|
|
20241113,194200,28731902840,3350,3350,3350,3350,0
|
|
20241113,194100,28731902840,3350,3350,3350,3350,0
|
|
20241113,194000,28731902840,3350,3350,3350,3350,245252
|
|
20241113,193900,28731902840,3350,3350,3350,3350,0
|
|
20241113,193800,28731902840,3350,3350,3350,3350,0
|
|
20241113,193700,28731902840,3350,3350,3350,3350,0
|
|
20241113,193600,28731902840,3350,3350,3350,3350,0
|
|
20241113,193500,28731902840,3350,3350,3350,3350,0
|
|
20241113,193400,28731902840,3350,3350,3350,3350,0
|
|
20241113,193300,28731902840,3350,3350,3350,3350,0
|
|
20241113,193200,28731902840,3350,3350,3350,3350,0
|
|
20241113,193100,28731902840,3350,3350,3350,3350,0
|
|
20241113,193000,28731902840,3350,3350,3350,3350,0
|
|
20241113,192900,28731902840,3350,3350,3350,3350,0
|
|
20241113,192800,28731902840,3350,3350,3350,3350,0
|
|
20241113,192700,28731902840,3350,3350,3350,3350,0
|
|
20241113,192600,28731902840,3350,3350,3350,3350,0
|
|
20241113,192500,28731902840,3350,3350,3350,3350,0
|
|
20241113,192400,28731902840,3350,3350,3350,3350,0
|
|
20241113,192300,28731902840,3350,3350,3350,3350,0
|
|
20241113,192200,28731902840,3350,3350,3350,3350,0
|
|
20241113,192100,28731902840,3350,3350,3350,3350,0
|
|
20241113,192000,28731902840,3350,3350,3350,3350,0
|
|
20241113,191900,28731902840,3350,3350,3350,3350,0
|
|
20241113,191800,28731902840,3350,3350,3350,3350,0
|
|
20241113,191700,28731902840,3350,3350,3350,3350,0
|
|
20241113,191600,28731902840,3350,3350,3350,3350,0
|
|
20241113,191500,28731902840,3350,3350,3350,3350,0
|
|
20241113,191400,28731902840,3350,3350,3350,3350,0
|
|
20241113,191300,28731902840,3350,3350,3350,3350,0
|
|
20241113,191200,28731902840,3350,3350,3350,3350,0
|
|
20241113,191100,28731902840,3350,3350,3350,3350,0
|
|
20241113,191000,28731902840,3350,3350,3350,3350,245252
|
|
20241113,190900,28731902840,3350,3350,3350,3350,0
|
|
20241113,190800,28731902840,3350,3350,3350,3350,0
|
|
20241113,190700,28731902840,3350,3350,3350,3350,0
|
|
20241113,190600,28731902840,3350,3350,3350,3350,0
|
|
20241113,190500,28731902840,3350,3350,3350,3350,0
|
|
20241113,190400,28731902840,3350,3350,3350,3350,0
|
|
20241113,190300,28731902840,3350,3350,3350,3350,0
|
|
20241113,190200,28731902840,3350,3350,3350,3350,0
|
|
20241113,190100,28731902840,3350,3350,3350,3350,0
|
|
20241113,190000,28731902840,3350,3350,3350,3350,0
|
|
20241113,185900,28731902840,3350,3350,3350,3350,0
|
|
20241113,185800,28731902840,3350,3350,3350,3350,0
|
|
20241113,185700,28731902840,3350,3350,3350,3350,0
|
|
20241113,185600,28731902840,3350,3350,3350,3350,0
|
|
20241113,185500,28731902840,3350,3350,3350,3350,0
|
|
20241113,185400,28731902840,3350,3350,3350,3350,0
|
|
20241113,185300,28731902840,3350,3350,3350,3350,0
|
|
20241113,185200,28731902840,3350,3350,3350,3350,0
|
|
20241113,185100,28731902840,3350,3350,3350,3350,0
|
|
20241113,185000,28731902840,3350,3350,3350,3350,0
|
|
20241113,184900,28731902840,3350,3350,3350,3350,0
|
|
20241113,184800,28731902840,3350,3350,3350,3350,0
|
|
20241113,184700,28731902840,3350,3350,3350,3350,0
|
|
20241113,184600,28731902840,3350,3350,3350,3350,0
|
|
20241113,184500,28731902840,3350,3350,3350,3350,0
|
|
20241113,184400,28731902840,3350,3350,3350,3350,0
|
|
20241113,184300,28731902840,3350,3350,3350,3350,0
|
|
20241113,184200,28731902840,3350,3350,3350,3350,0
|
|
20241113,184100,28731902840,3350,3350,3350,3350,0
|
|
20241113,184000,28731902840,3350,3350,3350,3350,245252
|
|
20241113,183900,28731902840,3350,3350,3350,3350,0
|
|
20241113,183800,28731902840,3350,3350,3350,3350,0
|
|
20241113,183700,28731902840,3350,3350,3350,3350,0
|
|
20241113,183600,28731902840,3350,3350,3350,3350,0
|
|
20241113,183500,28731902840,3350,3350,3350,3350,0
|
|
20241113,183400,28731902840,3350,3350,3350,3350,0
|
|
20241113,183300,28731902840,3350,3350,3350,3350,0
|
|
20241113,183200,28731902840,3350,3350,3350,3350,0
|
|
20241113,183100,28731902840,3350,3350,3350,3350,0
|
|
20241113,183000,28731902840,3350,3350,3350,3350,0
|
|
20241113,182900,28731902840,3350,3350,3350,3350,0
|
|
20241113,182800,28731902840,3350,3350,3350,3350,0
|
|
20241113,182700,28731902840,3350,3350,3350,3350,0
|
|
20241113,182600,28731902840,3350,3350,3350,3350,0
|
|
20241113,182500,28731902840,3350,3350,3350,3350,0
|
|
20241113,182400,28731902840,3350,3350,3350,3350,0
|
|
20241113,182300,28731902840,3350,3350,3350,3350,0
|
|
20241113,182200,28731902840,3350,3350,3350,3350,0
|
|
20241113,182100,28731902840,3350,3350,3350,3350,0
|
|
20241113,182000,28731902840,3350,3350,3350,3350,0
|
|
20241113,181900,28731902840,3350,3350,3350,3350,0
|
|
20241113,181800,28731902840,3350,3350,3350,3350,0
|
|
20241113,181700,28731902840,3350,3350,3350,3350,0
|
|
20241113,181600,28731902840,3350,3350,3350,3350,0
|
|
20241113,181500,28731902840,3350,3350,3350,3350,0
|
|
20241113,181400,28731902840,3350,3350,3350,3350,0
|
|
20241113,181300,28731902840,3350,3350,3350,3350,0
|
|
20241113,181200,28731902840,3350,3350,3350,3350,0
|
|
20241113,181100,28731902840,3350,3350,3350,3350,0
|
|
20241113,181000,28731902840,3350,3350,3350,3350,245252
|
|
20241113,180900,28731902840,3350,3350,3350,3350,0
|
|
20241113,180800,28731902840,3350,3350,3350,3350,0
|
|
20241113,180700,28731902840,3350,3350,3350,3350,0
|
|
20241113,180600,28731902840,3350,3350,3350,3350,0
|
|
20241113,180500,28731902840,3350,3350,3350,3350,0
|
|
20241113,180400,28731902840,3350,3350,3350,3350,0
|
|
20241113,180300,28731902840,3350,3350,3350,3350,0
|
|
20241113,180200,28731902840,3350,3350,3350,3350,0
|
|
20241113,180100,28731902840,3350,3350,3350,3350,0
|
|
20241113,180000,28731902840,3350,3350,3350,3350,0
|
|
20241113,175900,28731902840,3350,3350,3350,3350,0
|
|
20241113,175800,28731902840,3350,3350,3350,3350,0
|
|
20241113,175700,28731902840,3350,3350,3350,3350,0
|
|
20241113,175600,28731902840,3350,3350,3350,3350,0
|
|
20241113,175500,28731902840,3350,3350,3350,3350,0
|
|
20241113,175400,28731902840,3350,3350,3350,3350,0
|
|
20241113,175300,28731902840,3350,3350,3350,3350,0
|
|
20241113,175200,28731902840,3350,3350,3350,3350,0
|
|
20241113,175100,28731902840,3350,3350,3350,3350,0
|
|
20241113,175000,28731902840,3350,3350,3350,3350,0
|
|
20241113,174900,28731902840,3350,3350,3350,3350,0
|
|
20241113,174800,28731902840,3350,3350,3350,3350,0
|
|
20241113,174700,28731902840,3350,3350,3350,3350,0
|
|
20241113,174600,28731902840,3350,3350,3350,3350,0
|
|
20241113,174500,28731902840,3350,3350,3350,3350,0
|
|
20241113,174400,28731902840,3350,3350,3350,3350,0
|
|
20241113,174300,28731902840,3350,3350,3350,3350,0
|
|
20241113,174200,28731902840,3350,3350,3350,3350,0
|
|
20241113,174100,28731902840,3350,3350,3350,3350,0
|
|
20241113,174000,28731902840,3350,3350,3350,3350,245252
|
|
20241113,173900,28731902840,3350,3350,3350,3350,0
|
|
20241113,173800,28731902840,3350,3350,3350,3350,0
|
|
20241113,173700,28731902840,3350,3350,3350,3350,0
|
|
20241113,173600,28731902840,3350,3350,3350,3350,0
|
|
20241113,173500,28731902840,3350,3350,3350,3350,0
|
|
20241113,173400,28731902840,3350,3350,3350,3350,0
|
|
20241113,173300,28731902840,3350,3350,3350,3350,0
|
|
20241113,173200,28731902840,3350,3350,3350,3350,0
|
|
20241113,173100,28731902840,3350,3350,3350,3350,0
|
|
20241113,173000,28731902840,3350,3350,3350,3350,0
|
|
20241113,172900,28731902840,3350,3350,3350,3350,0
|
|
20241113,172800,28731902840,3350,3350,3350,3350,0
|
|
20241113,172700,28731902840,3350,3350,3350,3350,0
|
|
20241113,172600,28731902840,3350,3350,3350,3350,0
|
|
20241113,172500,28731902840,3350,3350,3350,3350,0
|
|
20241113,172400,28731902840,3350,3350,3350,3350,0
|
|
20241113,172300,28731902840,3350,3350,3350,3350,0
|
|
20241113,172200,28731902840,3350,3350,3350,3350,0
|
|
20241113,172100,28731902840,3350,3350,3350,3350,0
|
|
20241113,172000,28731902840,3350,3350,3350,3350,0
|
|
20241113,171900,28731902840,3350,3350,3350,3350,0
|
|
20241113,171800,28731902840,3350,3350,3350,3350,0
|
|
20241113,171700,28731902840,3350,3350,3350,3350,0
|
|
20241113,171600,28731902840,3350,3350,3350,3350,0
|
|
20241113,171500,28731902840,3350,3350,3350,3350,0
|
|
20241113,171400,28731902840,3350,3350,3350,3350,0
|
|
20241113,171300,28731902840,3350,3350,3350,3350,0
|
|
20241113,171200,28731902840,3350,3350,3350,3350,0
|
|
20241113,171100,28731902840,3350,3350,3350,3350,0
|
|
20241113,171000,28731902840,3350,3350,3350,3350,245252
|
|
20241113,170900,28731902840,3350,3350,3350,3350,0
|
|
20241113,170800,28731902840,3350,3350,3350,3350,0
|
|
20241113,170700,28731902840,3350,3350,3350,3350,0
|
|
20241113,170600,28731902840,3350,3350,3350,3350,0
|
|
20241113,170500,28731902840,3350,3350,3350,3350,0
|
|
20241113,170400,28731902840,3350,3350,3350,3350,0
|
|
20241113,170300,28731902840,3350,3350,3350,3350,0
|
|
20241113,170200,28731902840,3350,3350,3350,3350,0
|
|
20241113,170100,28731902840,3350,3350,3350,3350,0
|
|
20241113,170000,28731902840,3350,3350,3350,3350,0
|
|
20241113,165900,28731902840,3350,3350,3350,3350,0
|
|
20241113,165800,28731902840,3350,3350,3350,3350,0
|
|
20241113,165700,28731902840,3350,3350,3350,3350,0
|
|
20241113,165600,28731902840,3350,3350,3350,3350,0
|
|
20241113,165500,28731902840,3350,3350,3350,3350,0
|
|
20241113,165400,28731902840,3350,3350,3350,3350,0
|
|
20241113,165300,28731902840,3350,3350,3350,3350,0
|
|
20241113,165200,28731902840,3350,3350,3350,3350,0
|
|
20241113,165100,28731902840,3350,3350,3350,3350,0
|
|
20241113,165000,28731902840,3350,3350,3350,3350,0
|
|
20241113,164900,28731902840,3350,3350,3350,3350,0
|
|
20241113,164800,28731902840,3350,3350,3350,3350,0
|
|
20241113,164700,28731902840,3350,3350,3350,3350,0
|
|
20241113,164600,28731902840,3350,3350,3350,3350,0
|
|
20241113,164500,28731902840,3350,3350,3350,3350,0
|
|
20241113,164400,28731902840,3350,3350,3350,3350,0
|
|
20241113,164300,28731902840,3350,3350,3350,3350,0
|
|
20241113,164200,28731902840,3350,3350,3350,3350,0
|
|
20241113,164100,28731902840,3350,3350,3350,3350,0
|
|
20241113,164000,28731902840,3350,3350,3350,3350,245252
|
|
20241113,163900,28731902840,3350,3350,3350,3350,0
|
|
20241113,163800,28731902840,3350,3350,3350,3350,0
|
|
20241113,163700,28731902840,3350,3350,3350,3350,0
|
|
20241113,163600,28731902840,3350,3350,3350,3350,0
|
|
20241113,163500,28731902840,3350,3350,3350,3350,0
|
|
20241113,163400,28731902840,3350,3350,3350,3350,0
|
|
20241113,163300,28731902840,3350,3350,3350,3350,0
|
|
20241113,163200,28731902840,3350,3350,3350,3350,0
|
|
20241113,163100,28731902840,3350,3350,3350,3350,0
|
|
20241113,163000,28731902840,3350,3350,3350,3350,0
|
|
20241113,162900,28731902840,3350,3350,3350,3350,0
|
|
20241113,162800,28731902840,3350,3350,3350,3350,0
|
|
20241113,162700,28731902840,3350,3350,3350,3350,0
|
|
20241113,162600,28731902840,3350,3350,3350,3350,0
|
|
20241113,162500,28731902840,3350,3350,3350,3350,0
|
|
20241113,162400,28731902840,3350,3350,3350,3350,0
|
|
20241113,162300,28731902840,3350,3350,3350,3350,0
|
|
20241113,162200,28731902840,3350,3350,3350,3350,0
|
|
20241113,162100,28731902840,3350,3350,3350,3350,0
|
|
20241113,162000,28731902840,3350,3350,3350,3350,0
|
|
20241113,161900,28731902840,3350,3350,3350,3350,0
|
|
20241113,161800,28731902840,3350,3350,3350,3350,0
|
|
20241113,161700,28731902840,3350,3350,3350,3350,0
|
|
20241113,161600,28731902840,3350,3350,3350,3350,0
|
|
20241113,161500,28731902840,3350,3350,3350,3350,0
|
|
20241113,161400,28731902840,3350,3350,3350,3350,0
|
|
20241113,161300,28731902840,3350,3350,3350,3350,0
|
|
20241113,161200,28731902840,3350,3350,3350,3350,0
|
|
20241113,161100,28731902840,3350,3350,3350,3350,0
|
|
20241113,161000,28731902840,3350,3350,3350,3350,245252
|
|
20241113,160900,28731902840,3350,3350,3350,3350,0
|
|
20241113,160800,28731902840,3350,3350,3350,3350,0
|
|
20241113,160700,28731902840,3350,3350,3350,3350,0
|
|
20241113,160600,28731902840,3350,3350,3350,3350,0
|
|
20241113,160500,28731902840,3350,3350,3350,3350,0
|
|
20241113,160400,28731902840,3350,3350,3350,3350,0
|
|
20241113,160300,28731902840,3350,3350,3350,3350,0
|
|
20241113,160200,28731902840,3350,3350,3350,3350,0
|
|
20241113,160100,28731902840,3350,3350,3350,3350,0
|
|
20241113,160000,28731902840,3350,3350,3350,3350,0
|
|
20241113,155900,28731902840,3350,3350,3350,3350,0
|
|
20241113,155800,28731902840,3350,3350,3350,3350,0
|
|
20241113,155700,28731902840,3350,3350,3350,3350,0
|
|
20241113,155600,28731902840,3350,3350,3350,3350,0
|
|
20241113,155500,28731902840,3350,3350,3350,3350,0
|
|
20241113,155400,28731902840,3350,3350,3350,3350,0
|
|
20241113,155300,28731902840,3350,3350,3350,3350,0
|
|
20241113,155200,28731902840,3350,3350,3350,3350,0
|
|
20241113,155100,28731902840,3350,3350,3350,3350,0
|
|
20241113,155000,28731902840,3350,3350,3350,3350,0
|
|
20241113,154900,28731902840,3350,3350,3350,3350,0
|
|
20241113,154800,28731902840,3350,3350,3350,3350,0
|
|
20241113,154700,28731902840,3350,3350,3350,3350,0
|
|
20241113,154600,28731902840,3350,3350,3350,3350,0
|
|
20241113,154500,28731902840,3350,3350,3350,3350,0
|
|
20241113,154400,28731902840,3350,3350,3350,3350,0
|
|
20241113,154300,28731902840,3350,3350,3350,3350,0
|
|
20241113,154200,28731902840,3350,3350,3350,3350,0
|
|
20241113,154100,28731902840,3350,3350,3350,3350,0
|
|
20241113,154000,28731902840,3350,3350,3350,3350,245252
|
|
20241113,153900,28731902840,3350,3350,3350,3350,0
|
|
20241113,153800,28731902840,3350,3350,3350,3350,0
|
|
20241113,153700,28731902840,3350,3350,3350,3350,0
|
|
20241113,153600,28731902840,3350,3350,3350,3350,0
|
|
20241113,153500,28731902840,3350,3350,3350,3350,0
|
|
20241113,153400,28731902840,3350,3350,3350,3350,0
|
|
20241113,153300,28731902840,3350,3350,3350,3350,0
|
|
20241113,153200,28731902840,3350,3350,3350,3350,0
|
|
20241113,153100,28731902840,3350,3350,3350,3350,0
|
|
20241113,153000,28731902840,3350,3350,3350,3350,245252
|
|
20241113,152900,27910308640,3325,3325,3325,3325,0
|
|
20241113,152800,27910308640,3325,3325,3325,3325,0
|
|
20241113,152700,27910308640,3325,3325,3325,3325,0
|
|
20241113,152600,27910308640,3325,3325,3325,3325,0
|
|
20241113,152500,27910308640,3325,3325,3325,3325,0
|
|
20241113,152400,27910308640,3325,3325,3325,3325,0
|
|
20241113,152300,27910308640,3325,3325,3325,3325,0
|
|
20241113,152200,27910308640,3325,3325,3325,3325,0
|
|
20241113,152100,27910308640,3325,3325,3325,3325,0
|
|
20241113,152000,27910308640,3325,3325,3325,3325,0
|
|
20241113,151900,27910308640,3325,3310,3335,3295,122925
|
|
20241113,151800,27503379275,3310,3315,3320,3295,72649
|
|
20241113,151700,27263404435,3320,3320,3325,3310,23373
|
|
20241113,151600,27185880905,3320,3325,3330,3315,23409
|
|
20241113,151500,27108132640,3325,3335,3345,3325,40149
|
|
20241113,151400,26974315140,3335,3325,3335,3315,19525
|
|
20241113,151300,26909420470,3320,3330,3330,3315,14394
|
|
20241113,151200,26861570970,3330,3310,3330,3305,20720
|
|
20241113,151100,26792717735,3305,3305,3310,3300,6454
|
|
20241113,151000,26771389535,3305,3320,3320,3295,33153
|
|
20241113,150900,26661758855,3320,3325,3325,3310,18814
|
|
20241113,150800,26599349280,3320,3305,3340,3305,59579
|
|
20241113,150700,26401046115,3305,3310,3310,3300,14735
|
|
20241113,150600,26352370670,3310,3310,3315,3295,20578
|
|
20241113,150500,26284372295,3315,3320,3325,3310,19014
|
|
20241113,150400,26221319075,3320,3320,3330,3315,26765
|
|
20241113,150300,26132394705,3320,3310,3320,3300,11913
|
|
20241113,150200,26093004895,3310,3285,3310,3275,25765
|
|
20241113,150100,26008179300,3285,3300,3305,3285,32587
|
|
20241113,150000,25900795185,3295,3320,3320,3280,51619
|
|
20241113,145900,25730567665,3320,3335,3335,3315,28043
|
|
20241113,145800,25637410935,3335,3335,3335,3320,14287
|
|
20241113,145700,25589898560,3335,3330,3350,3320,42681
|
|
20241113,145600,25447474145,3325,3325,3335,3325,10446
|
|
20241113,145500,25412720690,3325,3340,3345,3325,18307
|
|
20241113,145400,25351725315,3345,3330,3350,3325,25861
|
|
20241113,145300,25265407970,3330,3345,3345,3330,25314
|
|
20241113,145200,25181010260,3340,3345,3360,3340,33579
|
|
20241113,145100,25068531075,3345,3330,3355,3325,47377
|
|
20241113,145000,24910321640,3330,3345,3345,3330,16383
|
|
20241113,144900,24855647530,3340,3355,3365,3340,47394
|
|
20241113,144800,24696752565,3350,3350,3370,3335,107482
|
|
20241113,144700,24336087060,3350,3315,3360,3315,58732
|
|
20241113,144600,24139744750,3310,3325,3325,3305,10921
|
|
20241113,144500,24103539995,3325,3325,3330,3315,20470
|
|
20241113,144400,24035544695,3325,3295,3325,3290,32015
|
|
20241113,144300,23929683645,3295,3280,3295,3275,15357
|
|
20241113,144200,23879227000,3280,3280,3285,3280,4127
|
|
20241113,144100,23865690255,3280,3280,3285,3275,3529
|
|
20241113,144000,23854116570,3280,3285,3285,3280,9065
|
|
20241113,143900,23824363250,3285,3260,3285,3260,20317
|
|
20241113,143800,23757825920,3260,3270,3270,3255,14276
|
|
20241113,143700,23711266360,3265,3275,3275,3260,37182
|
|
20241113,143600,23589862705,3275,3285,3285,3275,5830
|
|
20241113,143500,23570755375,3285,3280,3285,3275,11812
|
|
20241113,143400,23532018805,3285,3290,3295,3270,53554
|
|
20241113,143300,23356371425,3290,3300,3300,3285,21357
|
|
20241113,143200,23286154640,3295,3295,3300,3290,13444
|
|
20241113,143100,23241877270,3300,3305,3305,3290,35780
|
|
20241113,143000,23123963685,3305,3315,3315,3305,26600
|
|
20241113,142900,23035956135,3315,3315,3315,3315,1626
|
|
20241113,142800,23030565945,3315,3315,3315,3315,5280
|
|
20241113,142700,23013062745,3315,3315,3315,3315,1376
|
|
20241113,142600,23008501305,3320,3325,3325,3315,4521
|
|
20241113,142500,22993499840,3320,3320,3330,3320,7613
|
|
20241113,142400,22968184125,3320,3315,3320,3310,2724
|
|
20241113,142300,22959145345,3315,3325,3325,3310,13632
|
|
20241113,142200,22913920035,3325,3320,3325,3320,566
|
|
20241113,142100,22912040200,3320,3315,3330,3315,16516
|
|
20241113,142000,22857269170,3320,3330,3330,3315,34131
|
|
20241113,141900,22744037985,3325,3340,3340,3325,8499
|
|
20241113,141800,22715719835,3335,3345,3360,3335,32954
|
|
20241113,141700,22605398930,3345,3345,3355,3340,24149
|
|
20241113,141600,22524642150,3345,3340,3350,3340,14435
|
|
20241113,141500,22476357860,3340,3320,3355,3320,29082
|
|
20241113,141400,22379105660,3320,3325,3325,3320,5317
|
|
20241113,141300,22361440380,3325,3330,3330,3315,12166
|
|
20241113,141200,22321022160,3330,3325,3330,3325,5188
|
|
20241113,141100,22303771610,3325,3335,3335,3325,6157
|
|
20241113,141000,22283272170,3335,3335,3335,3330,1827
|
|
20241113,140900,22277179200,3335,3340,3340,3335,1461
|
|
20241113,140800,22272299585,3335,3340,3340,3335,13874
|
|
20241113,140700,22225996240,3340,3345,3345,3335,5155
|
|
20241113,140600,22208777955,3345,3325,3345,3325,14895
|
|
20241113,140500,22159119835,3325,3330,3330,3325,4582
|
|
20241113,140400,22143876780,3330,3330,3330,3330,936
|
|
20241113,140300,22140759900,3330,3330,3335,3325,6102
|
|
20241113,140200,22120440105,3330,3320,3335,3320,1685
|
|
20241113,140100,22114829945,3320,3340,3340,3320,10117
|
|
20241113,140000,22081153055,3335,3340,3340,3335,5235
|
|
20241113,135900,22063680370,3335,3340,3340,3330,9053
|
|
20241113,135800,22033456465,3335,3315,3340,3315,8906
|
|
20241113,135700,22003809945,3315,3315,3325,3315,4594
|
|
20241113,135600,21988558060,3315,3315,3320,3310,6229
|
|
20241113,135500,21967908855,3315,3315,3320,3315,982
|
|
20241113,135400,21964653375,3320,3315,3320,3305,12719
|
|
20241113,135300,21922598135,3320,3310,3320,3310,1845
|
|
20241113,135200,21916490695,3310,3330,3330,3310,13711
|
|
20241113,135100,21871011440,3330,3315,3330,3315,3090
|
|
20241113,135000,21860733660,3310,3310,3310,3305,11365
|
|
20241113,134900,21823119750,3310,3320,3325,3310,8333
|
|
20241113,134800,21795500440,3320,3320,3325,3310,23004
|
|
20241113,134700,21719256910,3320,3320,3320,3320,533
|
|
20241113,134600,21717487350,3320,3320,3330,3315,16697
|
|
20241113,134500,21662056085,3320,3320,3320,3310,16599
|
|
20241113,134400,21606997355,3320,3335,3335,3315,19585
|
|
20241113,134300,21541900575,3330,3330,3335,3325,12091
|
|
20241113,134200,21501670320,3330,3340,3345,3330,10680
|
|
20241113,134100,21466068150,3340,3360,3360,3340,9162
|
|
20241113,134000,21435410665,3360,3350,3360,3350,11698
|
|
20241113,133900,21396165845,3355,3360,3365,3345,9793
|
|
20241113,133800,21363287670,3355,3365,3370,3345,35283
|
|
20241113,133700,21244857395,3360,3355,3375,3355,66559
|
|
20241113,133600,21020802065,3355,3350,3355,3345,11171
|
|
20241113,133500,20983364690,3350,3350,3355,3345,4628
|
|
20241113,133400,20967853630,3350,3340,3355,3335,12001
|
|
20241113,133300,20927654185,3340,3345,3345,3340,6889
|
|
20241113,133200,20904638530,3340,3340,3345,3335,14608
|
|
20241113,133100,20855826665,3340,3330,3340,3325,10942
|
|
20241113,133000,20819379080,3330,3315,3330,3315,8606
|
|
20241113,132900,20790767635,3310,3315,3315,3310,2216
|
|
20241113,132800,20783430265,3315,3315,3315,3310,705
|
|
20241113,132700,20781096650,3315,3310,3315,3305,2577
|
|
20241113,132600,20772571920,3310,3315,3315,3310,3149
|
|
20241113,132500,20762145960,3315,3315,3320,3310,3074
|
|
20241113,132400,20751955635,3315,3310,3315,3310,5999
|
|
20241113,132300,20732085235,3310,3315,3315,3310,4762
|
|
20241113,132200,20716321570,3315,3315,3320,3315,2109
|
|
20241113,132100,20709328825,3315,3310,3315,3305,7626
|
|
20241113,132000,20684068130,3300,3300,3305,3295,21057
|
|
20241113,131900,20614531465,3300,3290,3300,3290,10057
|
|
20241113,131800,20581416890,3290,3295,3300,3290,15175
|
|
20241113,131700,20531447100,3295,3300,3305,3295,11792
|
|
20241113,131600,20492562025,3305,3305,3310,3295,2151
|
|
20241113,131500,20485461510,3295,3315,3315,3290,63018
|
|
20241113,131400,20277580285,3310,3315,3320,3310,2616
|
|
20241113,131300,20268915515,3320,3320,3320,3315,1209
|
|
20241113,131200,20264907505,3320,3320,3320,3315,4748
|
|
20241113,131100,20249146105,3320,3320,3325,3320,192
|
|
20241113,131000,20248508660,3320,3320,3325,3320,675
|
|
20241113,130900,20246267650,3325,3330,3330,3325,2804
|
|
20241113,130800,20236936515,3330,3325,3335,3320,12624
|
|
20241113,130700,20194960440,3325,3315,3325,3315,4394
|
|
20241113,130600,20180367970,3320,3315,3320,3315,4703
|
|
20241113,130500,20164761635,3315,3305,3320,3300,19797
|
|
20241113,130400,20099394000,3300,3315,3315,3300,25663
|
|
20241113,130300,20014499965,3320,3320,3320,3310,6815
|
|
20241113,130200,19991905385,3320,3315,3325,3315,9931
|
|
20241113,130100,19958944870,3320,3325,3325,3320,6175
|
|
20241113,130000,19938434000,3325,3325,3330,3325,130
|
|
20241113,125900,19938001690,3325,3330,3335,3320,8204
|
|
20241113,125800,19910701075,3325,3320,3325,3315,8979
|
|
20241113,125700,19880894090,3320,3330,3330,3315,5923
|
|
20241113,125600,19861224080,3325,3335,3340,3325,22320
|
|
20241113,125500,19786934870,3330,3345,3345,3330,6347
|
|
20241113,125400,19765743775,3345,3335,3345,3335,5715
|
|
20241113,125300,19746664815,3335,3340,3340,3335,9520
|
|
20241113,125200,19714911675,3340,3345,3350,3340,12119
|
|
20241113,125100,19674398200,3350,3345,3350,3345,6531
|
|
20241113,125000,19652543970,3340,3350,3360,3340,69575
|
|
20241113,124900,19419263290,3355,3345,3355,3335,34910
|
|
20241113,124800,19302430050,3345,3330,3345,3330,21252
|
|
20241113,124700,19231429740,3330,3330,3335,3330,2130
|
|
20241113,124600,19224329370,3330,3335,3340,3330,5096
|
|
20241113,124500,19207335275,3335,3320,3335,3320,3936
|
|
20241113,124400,19194230675,3320,3305,3320,3300,10294
|
|
20241113,124300,19160131260,3305,3320,3325,3305,10240
|
|
20241113,124200,19126197290,3320,3325,3325,3300,48977
|
|
20241113,124100,18964018455,3325,3340,3340,3325,10606
|
|
20241113,124000,18928688200,3340,3320,3350,3320,39006
|
|
20241113,123900,18798402635,3325,3315,3325,3315,2493
|
|
20241113,123800,18790126720,3320,3325,3325,3315,14323
|
|
20241113,123700,18742590110,3325,3335,3335,3325,9986
|
|
20241113,123600,18709345475,3335,3335,3345,3325,22750
|
|
20241113,123500,18633461915,3335,3335,3340,3330,7119
|
|
20241113,123400,18609737220,3335,3330,3335,3330,1757
|
|
20241113,123300,18603881070,3330,3335,3340,3330,12537
|
|
20241113,123200,18562061025,3335,3310,3335,3310,25623
|
|
20241113,123100,18476897955,3310,3320,3320,3310,4826
|
|
20241113,123000,18460910975,3315,3305,3320,3305,6478
|
|
20241113,122900,18439458090,3310,3305,3310,3305,180
|
|
20241113,122800,18438863120,3310,3310,3310,3305,1132
|
|
20241113,122700,18435119515,3310,3315,3315,3310,5215
|
|
20241113,122600,18417840450,3315,3325,3325,3315,9136
|
|
20241113,122500,18387525620,3325,3325,3325,3320,107
|
|
20241113,122400,18387169850,3325,3325,3325,3320,669
|
|
20241113,122300,18384947355,3325,3325,3325,3320,88
|
|
20241113,122200,18384654905,3320,3315,3320,3315,1039
|
|
20241113,122100,18381206255,3315,3310,3315,3310,886
|
|
20241113,122000,18378270165,3310,3325,3325,3305,10952
|
|
20241113,121900,18341987690,3325,3320,3330,3320,7543
|
|
20241113,121800,18316927530,3320,3315,3320,3310,7803
|
|
20241113,121700,18291052975,3315,3315,3320,3315,1464
|
|
20241113,121600,18286196090,3320,3315,3320,3315,1550
|
|
20241113,121500,18281057825,3320,3320,3320,3315,2707
|
|
20241113,121400,18272079675,3320,3320,3325,3315,4776
|
|
20241113,121300,18256229215,3320,3320,3325,3315,5799
|
|
20241113,121200,18236976595,3320,3320,3325,3315,6967
|
|
20241113,121100,18213869445,3320,3320,3330,3320,11255
|
|
20241113,121000,18176439030,3320,3320,3320,3320,1943
|
|
20241113,120900,18169988270,3325,3320,3325,3315,3826
|
|
20241113,120800,18157286300,3315,3315,3325,3310,7663
|
|
20241113,120700,18131857285,3315,3310,3315,3310,2866
|
|
20241113,120600,18122365335,3310,3305,3310,3300,4966
|
|
20241113,120500,18105949905,3305,3300,3305,3295,2938
|
|
20241113,120400,18096254750,3300,3285,3305,3285,14151
|
|
20241113,120300,18049561240,3290,3295,3300,3290,7023
|
|
20241113,120200,18026447140,3295,3295,3295,3285,3006
|
|
20241113,120100,18016560190,3285,3295,3300,3285,16042
|
|
20241113,120000,17963805735,3290,3295,3300,3290,5390
|
|
20241113,115900,17946047230,3295,3300,3300,3295,1485
|
|
20241113,115800,17941149825,3300,3300,3300,3295,13585
|
|
20241113,115700,17896320035,3300,3300,3300,3295,2166
|
|
20241113,115600,17889177930,3300,3305,3305,3300,2832
|
|
20241113,115500,17879831925,3305,3300,3305,3300,5747
|
|
20241113,115400,17860841925,3300,3300,3305,3295,4020
|
|
20241113,115300,17847577045,3300,3305,3305,3295,7959
|
|
20241113,115200,17821297365,3300,3300,3305,3300,6941
|
|
20241113,115100,17798371630,3305,3300,3305,3295,4281
|
|
20241113,115000,17784243980,3305,3305,3310,3300,3803
|
|
20241113,114900,17771674765,3305,3305,3310,3305,1342
|
|
20241113,114800,17767237580,3310,3310,3310,3305,2455
|
|
20241113,114700,17759123610,3310,3305,3310,3300,5597
|
|
20241113,114600,17740646470,3300,3315,3315,3300,4025
|
|
20241113,114500,17727342175,3315,3325,3325,3310,5867
|
|
20241113,114400,17707894170,3320,3315,3325,3315,2070
|
|
20241113,114300,17701022560,3315,3320,3320,3305,5982
|
|
20241113,114200,17681212205,3320,3325,3325,3320,4442
|
|
20241113,114100,17666462375,3325,3335,3335,3320,9937
|
|
20241113,114000,17633409195,3330,3320,3330,3320,7696
|
|
20241113,113900,17607818230,3315,3320,3325,3315,6118
|
|
20241113,113800,17587492385,3320,3320,3325,3315,3753
|
|
20241113,113700,17575033955,3320,3315,3320,3310,3222
|
|
20241113,113600,17564354275,3315,3310,3320,3310,787
|
|
20241113,113500,17561748410,3305,3310,3315,3305,6322
|
|
20241113,113400,17540845905,3305,3310,3310,3305,447
|
|
20241113,113300,17539367025,3310,3305,3320,3300,6528
|
|
20241113,113200,17517769985,3305,3300,3305,3300,910
|
|
20241113,113100,17514764615,3300,3305,3305,3295,2353
|
|
20241113,113000,17507004000,3305,3315,3320,3305,9104
|
|
20241113,112900,17476844795,3310,3310,3310,3305,2338
|
|
20241113,112800,17469106580,3305,3300,3305,3295,1799
|
|
20241113,112700,17463163875,3295,3295,3300,3290,3951
|
|
20241113,112600,17450151615,3300,3305,3310,3300,2069
|
|
20241113,112500,17443319190,3305,3295,3310,3290,4407
|
|
20241113,112400,17428767755,3290,3320,3320,3280,28032
|
|
20241113,112300,17336463370,3320,3315,3330,3315,12357
|
|
20241113,112200,17295374855,3315,3325,3325,3315,5813
|
|
20241113,112100,17276083620,3325,3290,3330,3285,27986
|
|
20241113,112000,17183416085,3290,3290,3295,3285,5665
|
|
20241113,111900,17164780555,3290,3285,3295,3280,7777
|
|
20241113,111800,17139223880,3290,3285,3295,3285,11577
|
|
20241113,111700,17101164500,3285,3295,3300,3285,16927
|
|
20241113,111600,17045424000,3295,3305,3310,3295,8998
|
|
20241113,111500,17015706910,3305,3305,3310,3300,3756
|
|
20241113,111400,17003299540,3305,3310,3310,3305,3939
|
|
20241113,111300,16990270375,3310,3340,3340,3305,28732
|
|
20241113,111200,16894790785,3340,3320,3345,3320,49511
|
|
20241113,111100,16729753060,3320,3320,3325,3310,13061
|
|
20241113,111000,16686430660,3325,3315,3325,3315,4786
|
|
20241113,110900,16670541735,3320,3305,3320,3305,13991
|
|
20241113,110800,16624150360,3305,3310,3315,3305,4905
|
|
20241113,110700,16607926200,3310,3315,3325,3310,19072
|
|
20241113,110600,16544632715,3315,3310,3330,3305,36360
|
|
20241113,110500,16423783575,3305,3310,3310,3300,11305
|
|
20241113,110400,16386403355,3310,3310,3320,3305,26725
|
|
20241113,110300,16297935870,3310,3300,3310,3295,18210
|
|
20241113,110200,16237786920,3300,3290,3300,3290,10722
|
|
20241113,110100,16202437080,3290,3285,3295,3285,3051
|
|
20241113,110000,16192397140,3285,3280,3285,3280,2091
|
|
20241113,105900,16185530085,3285,3280,3285,3280,2307
|
|
20241113,105800,16177962960,3280,3280,3285,3275,6777
|
|
20241113,105700,16155735845,3280,3285,3285,3280,4538
|
|
20241113,105600,16140848895,3285,3300,3300,3280,10938
|
|
20241113,105500,16104846510,3295,3280,3300,3280,13391
|
|
20241113,105400,16060786040,3285,3280,3285,3280,1564
|
|
20241113,105300,16055655400,3275,3265,3280,3265,4693
|
|
20241113,105200,16040302200,3265,3285,3285,3265,4956
|
|
20241113,105100,16024088145,3280,3285,3290,3280,3450
|
|
20241113,105000,16012754365,3285,3275,3290,3270,9958
|
|
20241113,104900,15980057030,3275,3260,3280,3260,8328
|
|
20241113,104800,15952817470,3260,3270,3270,3260,5575
|
|
20241113,104700,15934615090,3265,3275,3275,3265,4327
|
|
20241113,104600,15920473930,3270,3280,3285,3270,6550
|
|
20241113,104500,15898999020,3280,3285,3290,3280,7604
|
|
20241113,104400,15874004825,3285,3270,3285,3265,17830
|
|
20241113,104300,15815633425,3270,3275,3285,3270,23481
|
|
20241113,104200,15738712280,3275,3285,3285,3275,18480
|
|
20241113,104100,15678091265,3285,3275,3295,3270,29852
|
|
20241113,104000,15580037630,3275,3265,3275,3260,11720
|
|
20241113,103900,15541746435,3260,3260,3265,3255,24204
|
|
20241113,103800,15462801205,3260,3230,3265,3230,39657
|
|
20241113,103700,15333881980,3230,3230,3235,3220,12084
|
|
20241113,103600,15294847500,3230,3225,3235,3220,10193
|
|
20241113,103500,15261942190,3225,3215,3225,3195,33530
|
|
20241113,103400,15154411695,3215,3220,3225,3200,49376
|
|
20241113,103300,14996034315,3210,3220,3230,3210,36327
|
|
20241113,103200,14879188990,3220,3230,3230,3200,98265
|
|
20241113,103100,14563578360,3225,3245,3245,3225,27636
|
|
20241113,103000,14474231000,3245,3255,3260,3245,18278
|
|
20241113,102900,14414776365,3250,3255,3255,3240,11490
|
|
20241113,102800,14377453550,3250,3245,3250,3240,15463
|
|
20241113,102700,14327286030,3245,3230,3250,3230,19627
|
|
20241113,102600,14263768025,3235,3240,3240,3235,11368
|
|
20241113,102500,14226969845,3240,3225,3245,3220,23055
|
|
20241113,102400,14152353815,3225,3250,3250,3215,79236
|
|
20241113,102300,13896730800,3245,3285,3290,3245,29092
|
|
20241113,102200,13801841515,3290,3295,3295,3275,19492
|
|
20241113,102100,13737801460,3295,3285,3305,3285,18932
|
|
20241113,102000,13675355105,3290,3290,3290,3280,10575
|
|
20241113,101900,13640616035,3285,3280,3290,3275,12622
|
|
20241113,101800,13599154845,3280,3285,3290,3275,25197
|
|
20241113,101700,13516459220,3285,3280,3305,3280,29321
|
|
20241113,101600,13419916130,3280,3275,3285,3270,8828
|
|
20241113,101500,13390980295,3275,3280,3290,3275,41027
|
|
20241113,101400,13256314280,3285,3270,3285,3265,52712
|
|
20241113,101300,13083528215,3270,3245,3275,3245,44740
|
|
20241113,101200,12937625820,3250,3255,3255,3240,14695
|
|
20241113,101100,12889914155,3255,3225,3255,3225,32772
|
|
20241113,101000,12783743970,3225,3225,3235,3220,25900
|
|
20241113,100900,12700173450,3225,3235,3240,3225,45806
|
|
20241113,100800,12552148815,3235,3235,3245,3225,28067
|
|
20241113,100700,12461398975,3235,3255,3255,3225,49870
|
|
20241113,100600,12299874460,3250,3260,3260,3250,15684
|
|
20241113,100500,12248892525,3260,3245,3260,3240,29347
|
|
20241113,100400,12153497640,3245,3260,3265,3225,85963
|
|
20241113,100300,11874844575,3260,3260,3265,3255,27993
|
|
20241113,100200,11783544905,3265,3240,3265,3235,105319
|
|
20241113,100100,11441475155,3240,3265,3265,3240,146439
|
|
20241113,100000,10965376550,3270,3285,3285,3265,72184
|
|
20241113,095900,10728871985,3285,3280,3295,3275,74477
|
|
20241113,095800,10484067520,3275,3320,3330,3260,304405
|
|
20241113,095700,9483761725,3325,3325,3330,3320,10710
|
|
20241113,095600,9448157215,3320,3325,3330,3320,22606
|
|
20241113,095500,9373024515,3325,3340,3350,3325,47656
|
|
20241113,095400,9214237370,3335,3340,3340,3330,30971
|
|
20241113,095300,9110920740,3340,3340,3345,3340,15411
|
|
20241113,095200,9059447735,3340,3360,3360,3340,23926
|
|
20241113,095100,8979300620,3360,3335,3360,3335,10832
|
|
20241113,095000,8943029175,3340,3370,3390,3335,71831
|
|
20241113,094900,8702320315,3365,3380,3390,3365,45947
|
|
20241113,094800,8547169215,3380,3390,3400,3375,14168
|
|
20241113,094700,8499208755,3395,3390,3395,3385,4741
|
|
20241113,094600,8483140035,3390,3385,3405,3385,5766
|
|
20241113,094500,8463563515,3390,3410,3420,3385,26158
|
|
20241113,094400,8374499480,3410,3395,3415,3390,15131
|
|
20241113,094300,8323028440,3400,3405,3410,3395,7413
|
|
20241113,094200,8297813800,3405,3380,3405,3380,14078
|
|
20241113,094100,8250026910,3375,3400,3400,3375,34370
|
|
20241113,094000,8133421680,3405,3405,3430,3400,39807
|
|
20241113,093900,7997620865,3400,3400,3405,3395,19049
|
|
20241113,093800,7932841720,3400,3375,3410,3375,33583
|
|
20241113,093700,7818703050,3380,3380,3380,3365,11313
|
|
20241113,093600,7780535210,3380,3385,3395,3380,17320
|
|
20241113,093500,7721862430,3385,3370,3385,3365,13399
|
|
20241113,093400,7676640455,3370,3380,3380,3365,8604
|
|
20241113,093300,7647615590,3385,3385,3390,3380,4673
|
|
20241113,093200,7631804225,3390,3395,3395,3380,22755
|
|
20241113,093100,7554655125,3395,3365,3395,3360,34678
|
|
20241113,093000,7437367130,3370,3360,3375,3360,15366
|
|
20241113,092900,7385609440,3355,3365,3375,3355,11374
|
|
20241113,092800,7347319240,3370,3390,3395,3365,28657
|
|
20241113,092700,7250467115,3385,3380,3395,3380,22779
|
|
20241113,092600,7173329060,3380,3380,3390,3350,38793
|
|
20241113,092500,7042540485,3385,3380,3385,3370,20810
|
|
20241113,092400,6972287015,3380,3350,3385,3350,38852
|
|
20241113,092300,6841357830,3355,3345,3355,3330,36171
|
|
20241113,092200,6720461080,3345,3355,3360,3335,24998
|
|
20241113,092100,6636824670,3355,3340,3355,3335,43726
|
|
20241113,092000,6490579750,3345,3355,3365,3320,141662
|
|
20241113,091900,6017746785,3360,3355,3365,3345,26635
|
|
20241113,091800,5928464970,3355,3370,3375,3350,24207
|
|
20241113,091700,5847092285,3365,3390,3390,3365,35444
|
|
20241113,091600,5727494920,3390,3365,3390,3365,17195
|
|
20241113,091500,5669483445,3365,3370,3380,3345,98316
|
|
20241113,091400,5339303775,3370,3375,3380,3370,27629
|
|
20241113,091300,5246118220,3375,3395,3405,3370,40446
|
|
20241113,091200,5109065650,3400,3400,3445,3395,146069
|
|
20241113,091100,4609776510,3395,3390,3400,3375,35785
|
|
20241113,091000,4488507270,3390,3375,3405,3375,44395
|
|
20241113,090900,4337585840,3375,3390,3400,3370,40639
|
|
20241113,090800,4199845235,3390,3365,3400,3355,52556
|
|
20241113,090700,4022113935,3360,3355,3370,3350,39834
|
|
20241113,090600,3888360605,3355,3370,3375,3350,57994
|
|
20241113,090500,3693580315,3370,3350,3385,3345,54541
|
|
20241113,090400,3509750760,3350,3375,3385,3350,90154
|
|
20241113,090300,3206405470,3385,3385,3395,3365,96030
|
|
20241113,090200,2881747010,3385,3315,3385,3315,153302
|
|
20241113,090100,2366441225,3310,3400,3400,3310,303348
|
|
20241113,090000,1347559900,3390,3455,3470,3390,388729
|