737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,211400,3618366300,4550,4550,4550,4550,8262
|
|
20241113,211300,3618366300,4550,4550,4550,4550,0
|
|
20241113,211200,3618366300,4550,4550,4550,4550,0
|
|
20241113,211100,3618366300,4550,4550,4550,4550,0
|
|
20241113,211000,3618366300,4550,4550,4550,4550,0
|
|
20241113,210900,3618366300,4550,4550,4550,4550,0
|
|
20241113,210800,3618366300,4550,4550,4550,4550,0
|
|
20241113,210700,3618366300,4550,4550,4550,4550,0
|
|
20241113,210600,3618366300,4550,4550,4550,4550,0
|
|
20241113,210500,3618366300,4550,4550,4550,4550,0
|
|
20241113,210400,3618366300,4550,4550,4550,4550,0
|
|
20241113,210300,3618366300,4550,4550,4550,4550,0
|
|
20241113,210200,3618366300,4550,4550,4550,4550,0
|
|
20241113,210100,3618366300,4550,4550,4550,4550,0
|
|
20241113,210000,3618366300,4550,4550,4550,4550,0
|
|
20241113,205900,3618366300,4550,4550,4550,4550,0
|
|
20241113,205800,3618366300,4550,4550,4550,4550,0
|
|
20241113,205700,3618366300,4550,4550,4550,4550,0
|
|
20241113,205600,3618366300,4550,4550,4550,4550,0
|
|
20241113,205500,3618366300,4550,4550,4550,4550,0
|
|
20241113,205400,3618366300,4550,4550,4550,4550,0
|
|
20241113,205300,3618366300,4550,4550,4550,4550,0
|
|
20241113,205200,3618366300,4550,4550,4550,4550,0
|
|
20241113,205100,3618366300,4550,4550,4550,4550,0
|
|
20241113,205000,3618366300,4550,4550,4550,4550,0
|
|
20241113,204900,3618366300,4550,4550,4550,4550,0
|
|
20241113,204800,3618366300,4550,4550,4550,4550,0
|
|
20241113,204700,3618366300,4550,4550,4550,4550,0
|
|
20241113,204600,3618366300,4550,4550,4550,4550,0
|
|
20241113,204500,3618366300,4550,4550,4550,4550,0
|
|
20241113,204400,3618366300,4550,4550,4550,4550,8262
|
|
20241113,204300,3618366300,4550,4550,4550,4550,0
|
|
20241113,204200,3618366300,4550,4550,4550,4550,0
|
|
20241113,204100,3618366300,4550,4550,4550,4550,0
|
|
20241113,204000,3618366300,4550,4550,4550,4550,0
|
|
20241113,203900,3618366300,4550,4550,4550,4550,0
|
|
20241113,203800,3618366300,4550,4550,4550,4550,0
|
|
20241113,203700,3618366300,4550,4550,4550,4550,0
|
|
20241113,203600,3618366300,4550,4550,4550,4550,0
|
|
20241113,203500,3618366300,4550,4550,4550,4550,0
|
|
20241113,203400,3618366300,4550,4550,4550,4550,0
|
|
20241113,203300,3618366300,4550,4550,4550,4550,0
|
|
20241113,203200,3618366300,4550,4550,4550,4550,0
|
|
20241113,203100,3618366300,4550,4550,4550,4550,0
|
|
20241113,203000,3618366300,4550,4550,4550,4550,0
|
|
20241113,202900,3618366300,4550,4550,4550,4550,0
|
|
20241113,202800,3618366300,4550,4550,4550,4550,0
|
|
20241113,202700,3618366300,4550,4550,4550,4550,0
|
|
20241113,202600,3618366300,4550,4550,4550,4550,0
|
|
20241113,202500,3618366300,4550,4550,4550,4550,0
|
|
20241113,202400,3618366300,4550,4550,4550,4550,0
|
|
20241113,202300,3618366300,4550,4550,4550,4550,0
|
|
20241113,202200,3618366300,4550,4550,4550,4550,0
|
|
20241113,202100,3618366300,4550,4550,4550,4550,0
|
|
20241113,202000,3618366300,4550,4550,4550,4550,0
|
|
20241113,201900,3618366300,4550,4550,4550,4550,0
|
|
20241113,201800,3618366300,4550,4550,4550,4550,0
|
|
20241113,201700,3618366300,4550,4550,4550,4550,0
|
|
20241113,201600,3618366300,4550,4550,4550,4550,0
|
|
20241113,201500,3618366300,4550,4550,4550,4550,0
|
|
20241113,201400,3618366300,4550,4550,4550,4550,8262
|
|
20241113,201300,3618366300,4550,4550,4550,4550,0
|
|
20241113,201200,3618366300,4550,4550,4550,4550,0
|
|
20241113,201100,3618366300,4550,4550,4550,4550,0
|
|
20241113,201000,3618366300,4550,4550,4550,4550,0
|
|
20241113,200900,3618366300,4550,4550,4550,4550,0
|
|
20241113,200800,3618366300,4550,4550,4550,4550,0
|
|
20241113,200700,3618366300,4550,4550,4550,4550,0
|
|
20241113,200600,3618366300,4550,4550,4550,4550,0
|
|
20241113,200500,3618366300,4550,4550,4550,4550,0
|
|
20241113,200400,3618366300,4550,4550,4550,4550,0
|
|
20241113,200300,3618366300,4550,4550,4550,4550,0
|
|
20241113,200200,3618366300,4550,4550,4550,4550,0
|
|
20241113,200100,3618366300,4550,4550,4550,4550,0
|
|
20241113,200000,3618366300,4550,4550,4550,4550,0
|
|
20241113,195900,3618366300,4550,4550,4550,4550,0
|
|
20241113,195800,3618366300,4550,4550,4550,4550,0
|
|
20241113,195700,3618366300,4550,4550,4550,4550,0
|
|
20241113,195600,3618366300,4550,4550,4550,4550,0
|
|
20241113,195500,3618366300,4550,4550,4550,4550,0
|
|
20241113,195400,3618366300,4550,4550,4550,4550,0
|
|
20241113,195300,3618366300,4550,4550,4550,4550,0
|
|
20241113,195200,3618366300,4550,4550,4550,4550,0
|
|
20241113,195100,3618366300,4550,4550,4550,4550,0
|
|
20241113,195000,3618366300,4550,4550,4550,4550,0
|
|
20241113,194900,3618366300,4550,4550,4550,4550,0
|
|
20241113,194800,3618366300,4550,4550,4550,4550,0
|
|
20241113,194700,3618366300,4550,4550,4550,4550,0
|
|
20241113,194600,3618366300,4550,4550,4550,4550,0
|
|
20241113,194500,3618366300,4550,4550,4550,4550,0
|
|
20241113,194400,3618366300,4550,4550,4550,4550,8262
|
|
20241113,194300,3618366300,4550,4550,4550,4550,0
|
|
20241113,194200,3618366300,4550,4550,4550,4550,0
|
|
20241113,194100,3618366300,4550,4550,4550,4550,0
|
|
20241113,194000,3618366300,4550,4550,4550,4550,0
|
|
20241113,193900,3618366300,4550,4550,4550,4550,0
|
|
20241113,193800,3618366300,4550,4550,4550,4550,0
|
|
20241113,193700,3618366300,4550,4550,4550,4550,0
|
|
20241113,193600,3618366300,4550,4550,4550,4550,0
|
|
20241113,193500,3618366300,4550,4550,4550,4550,0
|
|
20241113,193400,3618366300,4550,4550,4550,4550,0
|
|
20241113,193300,3618366300,4550,4550,4550,4550,0
|
|
20241113,193200,3618366300,4550,4550,4550,4550,0
|
|
20241113,193100,3618366300,4550,4550,4550,4550,0
|
|
20241113,193000,3618366300,4550,4550,4550,4550,0
|
|
20241113,192900,3618366300,4550,4550,4550,4550,0
|
|
20241113,192800,3618366300,4550,4550,4550,4550,0
|
|
20241113,192700,3618366300,4550,4550,4550,4550,0
|
|
20241113,192600,3618366300,4550,4550,4550,4550,0
|
|
20241113,192500,3618366300,4550,4550,4550,4550,0
|
|
20241113,192400,3618366300,4550,4550,4550,4550,0
|
|
20241113,192300,3618366300,4550,4550,4550,4550,0
|
|
20241113,192200,3618366300,4550,4550,4550,4550,0
|
|
20241113,192100,3618366300,4550,4550,4550,4550,0
|
|
20241113,192000,3618366300,4550,4550,4550,4550,0
|
|
20241113,191900,3618366300,4550,4550,4550,4550,0
|
|
20241113,191800,3618366300,4550,4550,4550,4550,0
|
|
20241113,191700,3618366300,4550,4550,4550,4550,0
|
|
20241113,191600,3618366300,4550,4550,4550,4550,0
|
|
20241113,191500,3618366300,4550,4550,4550,4550,0
|
|
20241113,191400,3618366300,4550,4550,4550,4550,8262
|
|
20241113,191300,3618366300,4550,4550,4550,4550,0
|
|
20241113,191200,3618366300,4550,4550,4550,4550,0
|
|
20241113,191100,3618366300,4550,4550,4550,4550,0
|
|
20241113,191000,3618366300,4550,4550,4550,4550,0
|
|
20241113,190900,3618366300,4550,4550,4550,4550,0
|
|
20241113,190800,3618366300,4550,4550,4550,4550,0
|
|
20241113,190700,3618366300,4550,4550,4550,4550,0
|
|
20241113,190600,3618366300,4550,4550,4550,4550,0
|
|
20241113,190500,3618366300,4550,4550,4550,4550,0
|
|
20241113,190400,3618366300,4550,4550,4550,4550,0
|
|
20241113,190300,3618366300,4550,4550,4550,4550,0
|
|
20241113,190200,3618366300,4550,4550,4550,4550,0
|
|
20241113,190100,3618366300,4550,4550,4550,4550,0
|
|
20241113,190000,3618366300,4550,4550,4550,4550,0
|
|
20241113,185900,3618366300,4550,4550,4550,4550,0
|
|
20241113,185800,3618366300,4550,4550,4550,4550,0
|
|
20241113,185700,3618366300,4550,4550,4550,4550,0
|
|
20241113,185600,3618366300,4550,4550,4550,4550,0
|
|
20241113,185500,3618366300,4550,4550,4550,4550,0
|
|
20241113,185400,3618366300,4550,4550,4550,4550,0
|
|
20241113,185300,3618366300,4550,4550,4550,4550,0
|
|
20241113,185200,3618366300,4550,4550,4550,4550,0
|
|
20241113,185100,3618366300,4550,4550,4550,4550,0
|
|
20241113,185000,3618366300,4550,4550,4550,4550,0
|
|
20241113,184900,3618366300,4550,4550,4550,4550,0
|
|
20241113,184800,3618366300,4550,4550,4550,4550,0
|
|
20241113,184700,3618366300,4550,4550,4550,4550,0
|
|
20241113,184600,3618366300,4550,4550,4550,4550,0
|
|
20241113,184500,3618366300,4550,4550,4550,4550,0
|
|
20241113,184400,3618366300,4550,4550,4550,4550,8262
|
|
20241113,184300,3618366300,4550,4550,4550,4550,0
|
|
20241113,184200,3618366300,4550,4550,4550,4550,0
|
|
20241113,184100,3618366300,4550,4550,4550,4550,0
|
|
20241113,184000,3618366300,4550,4550,4550,4550,0
|
|
20241113,183900,3618366300,4550,4550,4550,4550,0
|
|
20241113,183800,3618366300,4550,4550,4550,4550,0
|
|
20241113,183700,3618366300,4550,4550,4550,4550,0
|
|
20241113,183600,3618366300,4550,4550,4550,4550,0
|
|
20241113,183500,3618366300,4550,4550,4550,4550,0
|
|
20241113,183400,3618366300,4550,4550,4550,4550,0
|
|
20241113,183300,3618366300,4550,4550,4550,4550,0
|
|
20241113,183200,3618366300,4550,4550,4550,4550,0
|
|
20241113,183100,3618366300,4550,4550,4550,4550,0
|
|
20241113,183000,3618366300,4550,4550,4550,4550,0
|
|
20241113,182900,3618366300,4550,4550,4550,4550,0
|
|
20241113,182800,3618366300,4550,4550,4550,4550,0
|
|
20241113,182700,3618366300,4550,4550,4550,4550,0
|
|
20241113,182600,3618366300,4550,4550,4550,4550,0
|
|
20241113,182500,3618366300,4550,4550,4550,4550,0
|
|
20241113,182400,3618366300,4550,4550,4550,4550,0
|
|
20241113,182300,3618366300,4550,4550,4550,4550,0
|
|
20241113,182200,3618366300,4550,4550,4550,4550,0
|
|
20241113,182100,3618366300,4550,4550,4550,4550,0
|
|
20241113,182000,3618366300,4550,4550,4550,4550,0
|
|
20241113,181900,3618366300,4550,4550,4550,4550,0
|
|
20241113,181800,3618366300,4550,4550,4550,4550,0
|
|
20241113,181700,3618366300,4550,4550,4550,4550,0
|
|
20241113,181600,3618366300,4550,4550,4550,4550,0
|
|
20241113,181500,3618366300,4550,4550,4550,4550,0
|
|
20241113,181400,3618366300,4550,4550,4550,4550,8262
|
|
20241113,181300,3618366300,4550,4550,4550,4550,0
|
|
20241113,181200,3618366300,4550,4550,4550,4550,0
|
|
20241113,181100,3618366300,4550,4550,4550,4550,0
|
|
20241113,181000,3618366300,4550,4550,4550,4550,0
|
|
20241113,180900,3618366300,4550,4550,4550,4550,0
|
|
20241113,180800,3618366300,4550,4550,4550,4550,0
|
|
20241113,180700,3618366300,4550,4550,4550,4550,0
|
|
20241113,180600,3618366300,4550,4550,4550,4550,0
|
|
20241113,180500,3618366300,4550,4550,4550,4550,0
|
|
20241113,180400,3618366300,4550,4550,4550,4550,0
|
|
20241113,180300,3618366300,4550,4550,4550,4550,0
|
|
20241113,180200,3618366300,4550,4550,4550,4550,0
|
|
20241113,180100,3618366300,4550,4550,4550,4550,0
|
|
20241113,180000,3618366300,4550,4550,4550,4550,0
|
|
20241113,175900,3618366300,4550,4550,4550,4550,0
|
|
20241113,175800,3618366300,4550,4550,4550,4550,0
|
|
20241113,175700,3618366300,4550,4550,4550,4550,0
|
|
20241113,175600,3618366300,4550,4550,4550,4550,0
|
|
20241113,175500,3618366300,4550,4550,4550,4550,0
|
|
20241113,175400,3618366300,4550,4550,4550,4550,0
|
|
20241113,175300,3618366300,4550,4550,4550,4550,0
|
|
20241113,175200,3618366300,4550,4550,4550,4550,0
|
|
20241113,175100,3618366300,4550,4550,4550,4550,0
|
|
20241113,175000,3618366300,4550,4550,4550,4550,0
|
|
20241113,174900,3618366300,4550,4550,4550,4550,0
|
|
20241113,174800,3618366300,4550,4550,4550,4550,0
|
|
20241113,174700,3618366300,4550,4550,4550,4550,0
|
|
20241113,174600,3618366300,4550,4550,4550,4550,0
|
|
20241113,174500,3618366300,4550,4550,4550,4550,0
|
|
20241113,174400,3618366300,4550,4550,4550,4550,8262
|
|
20241113,174300,3618366300,4550,4550,4550,4550,0
|
|
20241113,174200,3618366300,4550,4550,4550,4550,0
|
|
20241113,174100,3618366300,4550,4550,4550,4550,0
|
|
20241113,174000,3618366300,4550,4550,4550,4550,0
|
|
20241113,173900,3618366300,4550,4550,4550,4550,0
|
|
20241113,173800,3618366300,4550,4550,4550,4550,0
|
|
20241113,173700,3618366300,4550,4550,4550,4550,0
|
|
20241113,173600,3618366300,4550,4550,4550,4550,0
|
|
20241113,173500,3618366300,4550,4550,4550,4550,0
|
|
20241113,173400,3618366300,4550,4550,4550,4550,0
|
|
20241113,173300,3618366300,4550,4550,4550,4550,0
|
|
20241113,173200,3618366300,4550,4550,4550,4550,0
|
|
20241113,173100,3618366300,4550,4550,4550,4550,0
|
|
20241113,173000,3618366300,4550,4550,4550,4550,0
|
|
20241113,172900,3618366300,4550,4550,4550,4550,0
|
|
20241113,172800,3618366300,4550,4550,4550,4550,0
|
|
20241113,172700,3618366300,4550,4550,4550,4550,0
|
|
20241113,172600,3618366300,4550,4550,4550,4550,0
|
|
20241113,172500,3618366300,4550,4550,4550,4550,0
|
|
20241113,172400,3618366300,4550,4550,4550,4550,0
|
|
20241113,172300,3618366300,4550,4550,4550,4550,0
|
|
20241113,172200,3618366300,4550,4550,4550,4550,0
|
|
20241113,172100,3618366300,4550,4550,4550,4550,0
|
|
20241113,172000,3618366300,4550,4550,4550,4550,0
|
|
20241113,171900,3618366300,4550,4550,4550,4550,0
|
|
20241113,171800,3618366300,4550,4550,4550,4550,0
|
|
20241113,171700,3618366300,4550,4550,4550,4550,0
|
|
20241113,171600,3618366300,4550,4550,4550,4550,0
|
|
20241113,171500,3618366300,4550,4550,4550,4550,0
|
|
20241113,171400,3618366300,4550,4550,4550,4550,8262
|
|
20241113,171300,3618366300,4550,4550,4550,4550,0
|
|
20241113,171200,3618366300,4550,4550,4550,4550,0
|
|
20241113,171100,3618366300,4550,4550,4550,4550,0
|
|
20241113,171000,3618366300,4550,4550,4550,4550,0
|
|
20241113,170900,3618366300,4550,4550,4550,4550,0
|
|
20241113,170800,3618366300,4550,4550,4550,4550,0
|
|
20241113,170700,3618366300,4550,4550,4550,4550,0
|
|
20241113,170600,3618366300,4550,4550,4550,4550,0
|
|
20241113,170500,3618366300,4550,4550,4550,4550,0
|
|
20241113,170400,3618366300,4550,4550,4550,4550,0
|
|
20241113,170300,3618366300,4550,4550,4550,4550,0
|
|
20241113,170200,3618366300,4550,4550,4550,4550,0
|
|
20241113,170100,3618366300,4550,4550,4550,4550,0
|
|
20241113,170000,3618366300,4550,4550,4550,4550,0
|
|
20241113,165900,3618366300,4550,4550,4550,4550,0
|
|
20241113,165800,3618366300,4550,4550,4550,4550,0
|
|
20241113,165700,3618366300,4550,4550,4550,4550,0
|
|
20241113,165600,3618366300,4550,4550,4550,4550,0
|
|
20241113,165500,3618366300,4550,4550,4550,4550,0
|
|
20241113,165400,3618366300,4550,4550,4550,4550,0
|
|
20241113,165300,3618366300,4550,4550,4550,4550,0
|
|
20241113,165200,3618366300,4550,4550,4550,4550,0
|
|
20241113,165100,3618366300,4550,4550,4550,4550,0
|
|
20241113,165000,3618366300,4550,4550,4550,4550,0
|
|
20241113,164900,3618366300,4550,4550,4550,4550,0
|
|
20241113,164800,3618366300,4550,4550,4550,4550,0
|
|
20241113,164700,3618366300,4550,4550,4550,4550,0
|
|
20241113,164600,3618366300,4550,4550,4550,4550,0
|
|
20241113,164500,3618366300,4550,4550,4550,4550,0
|
|
20241113,164400,3618366300,4550,4550,4550,4550,8262
|
|
20241113,164300,3618366300,4550,4550,4550,4550,0
|
|
20241113,164200,3618366300,4550,4550,4550,4550,0
|
|
20241113,164100,3618366300,4550,4550,4550,4550,0
|
|
20241113,164000,3618366300,4550,4550,4550,4550,0
|
|
20241113,163900,3618366300,4550,4550,4550,4550,0
|
|
20241113,163800,3618366300,4550,4550,4550,4550,0
|
|
20241113,163700,3618366300,4550,4550,4550,4550,0
|
|
20241113,163600,3618366300,4550,4550,4550,4550,0
|
|
20241113,163500,3618366300,4550,4550,4550,4550,0
|
|
20241113,163400,3618366300,4550,4550,4550,4550,0
|
|
20241113,163300,3618366300,4550,4550,4550,4550,0
|
|
20241113,163200,3618366300,4550,4550,4550,4550,0
|
|
20241113,163100,3618366300,4550,4550,4550,4550,0
|
|
20241113,163000,3618366300,4550,4550,4550,4550,0
|
|
20241113,162900,3618366300,4550,4550,4550,4550,0
|
|
20241113,162800,3618366300,4550,4550,4550,4550,0
|
|
20241113,162700,3618366300,4550,4550,4550,4550,0
|
|
20241113,162600,3618366300,4550,4550,4550,4550,0
|
|
20241113,162500,3618366300,4550,4550,4550,4550,0
|
|
20241113,162400,3618366300,4550,4550,4550,4550,0
|
|
20241113,162300,3618366300,4550,4550,4550,4550,0
|
|
20241113,162200,3618366300,4550,4550,4550,4550,0
|
|
20241113,162100,3618366300,4550,4550,4550,4550,0
|
|
20241113,162000,3618366300,4550,4550,4550,4550,0
|
|
20241113,161900,3618366300,4550,4550,4550,4550,0
|
|
20241113,161800,3618366300,4550,4550,4550,4550,0
|
|
20241113,161700,3618366300,4550,4550,4550,4550,0
|
|
20241113,161600,3618366300,4550,4550,4550,4550,0
|
|
20241113,161500,3618366300,4550,4550,4550,4550,0
|
|
20241113,161400,3618366300,4550,4550,4550,4550,8262
|
|
20241113,161300,3618366300,4550,4550,4550,4550,0
|
|
20241113,161200,3618366300,4550,4550,4550,4550,0
|
|
20241113,161100,3618366300,4550,4550,4550,4550,0
|
|
20241113,161000,3618366300,4550,4550,4550,4550,0
|
|
20241113,160900,3618366300,4550,4550,4550,4550,0
|
|
20241113,160800,3618366300,4550,4550,4550,4550,0
|
|
20241113,160700,3618366300,4550,4550,4550,4550,0
|
|
20241113,160600,3618366300,4550,4550,4550,4550,0
|
|
20241113,160500,3618366300,4550,4550,4550,4550,0
|
|
20241113,160400,3618366300,4550,4550,4550,4550,0
|
|
20241113,160300,3618366300,4550,4550,4550,4550,0
|
|
20241113,160200,3618366300,4550,4550,4550,4550,0
|
|
20241113,160100,3618366300,4550,4550,4550,4550,0
|
|
20241113,160000,3618366300,4550,4550,4550,4550,0
|
|
20241113,155900,3618366300,4550,4550,4550,4550,0
|
|
20241113,155800,3618366300,4550,4550,4550,4550,0
|
|
20241113,155700,3618366300,4550,4550,4550,4550,0
|
|
20241113,155600,3618366300,4550,4550,4550,4550,0
|
|
20241113,155500,3618366300,4550,4550,4550,4550,0
|
|
20241113,155400,3618366300,4550,4550,4550,4550,0
|
|
20241113,155300,3618366300,4550,4550,4550,4550,0
|
|
20241113,155200,3618366300,4550,4550,4550,4550,0
|
|
20241113,155100,3618366300,4550,4550,4550,4550,0
|
|
20241113,155000,3618366300,4550,4550,4550,4550,0
|
|
20241113,154900,3618366300,4550,4550,4550,4550,0
|
|
20241113,154800,3618366300,4550,4550,4550,4550,0
|
|
20241113,154700,3618366300,4550,4550,4550,4550,0
|
|
20241113,154600,3618366300,4550,4550,4550,4550,0
|
|
20241113,154500,3618366300,4550,4550,4550,4550,0
|
|
20241113,154400,3618366300,4550,4550,4550,4550,8262
|
|
20241113,154300,3618366300,4550,4550,4550,4550,0
|
|
20241113,154200,3618366300,4550,4550,4550,4550,0
|
|
20241113,154100,3618366300,4550,4550,4550,4550,0
|
|
20241113,154000,3618366300,4550,4550,4550,4550,0
|
|
20241113,153900,3618366300,4550,4550,4550,4550,0
|
|
20241113,153800,3618366300,4550,4550,4550,4550,0
|
|
20241113,153700,3618366300,4550,4550,4550,4550,0
|
|
20241113,153600,3618366300,4550,4550,4550,4550,0
|
|
20241113,153500,3618366300,4550,4550,4550,4550,0
|
|
20241113,153400,3618366300,4550,4550,4550,4550,0
|
|
20241113,153300,3618366300,4550,4550,4550,4550,0
|
|
20241113,153200,3618366300,4550,4550,4550,4550,0
|
|
20241113,153100,3618366300,4550,4550,4550,4550,0
|
|
20241113,153000,3618366300,4550,4550,4550,4550,8262
|
|
20241113,152900,3580774200,4585,4585,4585,4585,0
|
|
20241113,152800,3580774200,4585,4585,4585,4585,0
|
|
20241113,152700,3580774200,4585,4585,4585,4585,0
|
|
20241113,152600,3580774200,4585,4585,4585,4585,0
|
|
20241113,152500,3580774200,4585,4585,4585,4585,0
|
|
20241113,152400,3580774200,4585,4585,4585,4585,0
|
|
20241113,152300,3580774200,4585,4585,4585,4585,0
|
|
20241113,152200,3580774200,4585,4585,4585,4585,0
|
|
20241113,152100,3580774200,4585,4585,4585,4585,0
|
|
20241113,152000,3580774200,4585,4585,4585,4585,0
|
|
20241113,151900,3580774200,4585,4565,4595,4550,2942
|
|
20241113,151800,3567297435,4550,4575,4580,4550,7149
|
|
20241113,151700,3534647715,4575,4585,4585,4570,10339
|
|
20241113,151600,3487355535,4585,4590,4590,4585,2084
|
|
20241113,151500,3477797805,4590,4595,4595,4590,1217
|
|
20241113,151400,3472206630,4595,4595,4605,4595,5302
|
|
20241113,151300,3447843490,4600,4600,4610,4595,2766
|
|
20241113,151200,3435117955,4595,4600,4600,4595,301
|
|
20241113,151100,3433734855,4595,4590,4600,4585,1856
|
|
20241113,151000,3425214125,4580,4595,4595,4580,4461
|
|
20241113,150900,3404748605,4600,4620,4620,4600,6323
|
|
20241113,150800,3375637805,4615,4620,4620,4615,282
|
|
20241113,150700,3374335725,4640,4645,4650,4640,1681
|
|
20241113,150600,3366527525,4645,4635,4645,4620,6438
|
|
20241113,150500,3336690380,4645,4640,4645,4620,2056
|
|
20241113,150400,3327188455,4640,4625,4640,4620,1733
|
|
20241113,150300,3319157745,4635,4620,4635,4610,902
|
|
20241113,150200,3314989120,4615,4615,4620,4605,3349
|
|
20241113,150100,3299554430,4615,4615,4615,4615,22
|
|
20241113,150000,3299452900,4605,4615,4615,4600,1590
|
|
20241113,145900,3292137960,4615,4610,4620,4600,9514
|
|
20241113,145800,3248329005,4620,4610,4620,4610,1390
|
|
20241113,145700,3241917785,4605,4610,4615,4605,5647
|
|
20241113,145600,3215902985,4610,4610,4620,4605,5313
|
|
20241113,145500,3191431290,4610,4625,4625,4610,2276
|
|
20241113,145400,3180929820,4615,4620,4625,4615,2292
|
|
20241113,145300,3170352185,4630,4610,4630,4610,520
|
|
20241113,145200,3167954965,4610,4610,4610,4605,1547
|
|
20241113,145100,3160823380,4615,4635,4650,4615,4308
|
|
20241113,145000,3140878005,4645,4625,4645,4625,9575
|
|
20241113,144900,3096502525,4630,4640,4640,4630,2061
|
|
20241113,144800,3086960055,4640,4630,4640,4630,723
|
|
20241113,144700,3083611545,4620,4610,4625,4610,1648
|
|
20241113,144600,3075997365,4610,4620,4620,4610,5667
|
|
20241113,144500,3049872095,4625,4610,4625,4605,9481
|
|
20241113,144400,3006053700,4620,4610,4620,4610,550
|
|
20241113,144300,3003517700,4610,4610,4620,4610,104
|
|
20241113,144200,3003038160,4605,4610,4620,4605,2163
|
|
20241113,144100,2993067730,4620,4610,4620,4610,190
|
|
20241113,144000,2992191230,4610,4625,4625,4610,4697
|
|
20241113,143900,2970530000,4630,4630,4630,4630,315
|
|
20241113,143800,2969071550,4635,4620,4635,4620,103
|
|
20241113,143700,2968595650,4620,4620,4630,4620,340
|
|
20241113,143600,2967021800,4620,4620,4620,4620,339
|
|
20241113,143500,2965455620,4620,4615,4620,4615,1610
|
|
20241113,143400,2958020430,4615,4615,4630,4615,1972
|
|
20241113,143300,2948919545,4615,4635,4635,4615,619
|
|
20241113,143200,2946054815,4640,4640,4640,4615,772
|
|
20241113,143100,2942491985,4615,4630,4640,4615,5183
|
|
20241113,143000,2918522155,4640,4630,4640,4630,601
|
|
20241113,142900,2915739515,4635,4640,4640,4635,1792
|
|
20241113,142800,2907427740,4650,4645,4650,4645,31
|
|
20241113,142700,2907283740,4645,4645,4645,4640,491
|
|
20241113,142600,2905003100,4645,4635,4645,4635,1469
|
|
20241113,142500,2898190695,4635,4635,4635,4635,680
|
|
20241113,142400,2895038895,4640,4645,4645,4640,146
|
|
20241113,142300,2894361355,4645,4645,4645,4645,105
|
|
20241113,142200,2893873630,4645,4645,4645,4645,334
|
|
20241113,142100,2892322200,4630,4635,4640,4630,701
|
|
20241113,142000,2889075255,4640,4645,4645,4640,196
|
|
20241113,141900,2888165625,4660,4660,4660,4660,332
|
|
20241113,141800,2886618505,4665,4665,4665,4665,1
|
|
20241113,141700,2886613840,4665,4660,4665,4645,2618
|
|
20241113,141600,2874414190,4640,4660,4660,4640,2
|
|
20241113,141500,2874404890,4635,4660,4665,4635,108
|
|
20241113,141400,2873901640,4655,4645,4655,4645,141
|
|
20241113,141300,2873245380,4645,4640,4645,4640,12
|
|
20241113,141200,2873189645,4620,4625,4625,4620,4463
|
|
20241113,141100,2852568680,4645,4645,4645,4645,20
|
|
20241113,141000,2852475780,4645,4640,4645,4620,1330
|
|
20241113,140900,2846318545,4640,4645,4645,4635,43
|
|
20241113,140800,2846118865,4645,4645,4645,4645,6
|
|
20241113,140700,2846090995,4630,4630,4630,4630,0
|
|
20241113,140600,2846090995,4630,4630,4630,4630,0
|
|
20241113,140500,2846090995,4630,4630,4630,4630,1221
|
|
20241113,140400,2840437765,4635,4635,4635,4635,122
|
|
20241113,140300,2839872295,4645,4645,4645,4645,40
|
|
20241113,140200,2839686495,4635,4640,4640,4635,369
|
|
20241113,140100,2837975340,4645,4635,4645,4635,1086
|
|
20241113,140000,2832939230,4640,4640,4640,4640,204
|
|
20241113,135900,2831992670,4645,4645,4645,4645,0
|
|
20241113,135800,2831992670,4645,4635,4645,4635,355
|
|
20241113,135700,2830347235,4635,4620,4635,4620,211
|
|
20241113,135600,2829372250,4620,4630,4635,4620,1486
|
|
20241113,135500,2822499495,4635,4640,4640,4630,1704
|
|
20241113,135400,2814601995,4640,4650,4650,4640,1519
|
|
20241113,135300,2807549040,4650,4655,4660,4650,2664
|
|
20241113,135200,2795149075,4655,4655,4655,4655,0
|
|
20241113,135100,2795149075,4655,4660,4660,4655,143
|
|
20241113,135000,2794482880,4660,4660,4660,4660,307
|
|
20241113,134900,2793052260,4675,4670,4690,4665,388
|
|
20241113,134800,2791242200,4690,4670,4690,4670,273
|
|
20241113,134700,2789967270,4690,4690,4690,4690,0
|
|
20241113,134600,2789967270,4690,4670,4690,4670,28
|
|
20241113,134500,2789836360,4670,4670,4670,4670,12
|
|
20241113,134400,2789780320,4670,4690,4690,4670,480
|
|
20241113,134300,2787530200,4690,4670,4690,4670,60
|
|
20241113,134200,2787249800,4670,4670,4670,4670,500
|
|
20241113,134100,2784914800,4670,4675,4675,4670,305
|
|
20241113,134000,2783489130,4675,4680,4680,4675,304
|
|
20241113,133900,2782067285,4680,4680,4680,4680,1
|
|
20241113,133800,2782062605,4685,4690,4690,4685,1394
|
|
20241113,133700,2775524795,4695,4690,4695,4690,222
|
|
20241113,133600,2774483580,4690,4690,4690,4690,501
|
|
20241113,133500,2772133890,4690,4690,4690,4690,478
|
|
20241113,133400,2769892070,4690,4690,4690,4675,291
|
|
20241113,133300,2768531300,4690,4695,4695,4690,11
|
|
20241113,133200,2768479700,4695,4685,4700,4685,1901
|
|
20241113,133100,2759555505,4685,4675,4685,4675,777
|
|
20241113,133000,2755917745,4650,4650,4650,4650,637
|
|
20241113,132900,2752955695,4650,4670,4675,4650,2240
|
|
20241113,132800,2742521370,4670,4660,4675,4640,760
|
|
20241113,132700,2738975170,4660,4660,4660,4660,200
|
|
20241113,132600,2738043170,4660,4655,4660,4655,123
|
|
20241113,132500,2737470495,4635,4635,4635,4635,276
|
|
20241113,132400,2736191235,4645,4645,4645,4645,201
|
|
20241113,132300,2735257590,4650,4625,4650,4625,1835
|
|
20241113,132200,2726754340,4625,4625,4625,4625,2
|
|
20241113,132100,2726745090,4620,4635,4635,4620,5735
|
|
20241113,132000,2700210785,4640,4640,4640,4630,8892
|
|
20241113,131900,2658987525,4640,4650,4650,4640,955
|
|
20241113,131800,2654552315,4650,4640,4650,4640,1453
|
|
20241113,131700,2647805865,4650,4650,4655,4640,593
|
|
20241113,131600,2645053480,4650,4650,4650,4650,150
|
|
20241113,131500,2644355980,4650,4645,4650,4640,1212
|
|
20241113,131400,2638731345,4645,4645,4645,4645,58
|
|
20241113,131300,2638461935,4640,4640,4640,4640,0
|
|
20241113,131200,2638461935,4640,4675,4675,4640,3501
|
|
20241113,131100,2622202430,4655,4665,4665,4655,1001
|
|
20241113,131000,2617540030,4665,4670,4670,4665,174
|
|
20241113,130900,2616727595,4670,4670,4670,4670,204
|
|
20241113,130800,2615774915,4670,4670,4670,4670,0
|
|
20241113,130700,2615774915,4670,4670,4670,4670,24
|
|
20241113,130600,2615662835,4670,4655,4670,4655,3
|
|
20241113,130500,2615648855,4655,4670,4670,4655,646
|
|
20241113,130400,2612641575,4670,4670,4670,4670,0
|
|
20241113,130300,2612641575,4670,4670,4675,4670,1004
|
|
20241113,130200,2607951680,4670,4670,4670,4670,10
|
|
20241113,130100,2607904980,4670,4670,4670,4670,2
|
|
20241113,130000,2607895640,4670,4670,4670,4655,789
|
|
20241113,125900,2604215510,4675,4660,4675,4660,37
|
|
20241113,125800,2604042775,4655,4655,4655,4655,1
|
|
20241113,125700,2604038120,4680,4675,4680,4675,5
|
|
20241113,125600,2604014730,4675,4655,4675,4655,120
|
|
20241113,125500,2603456090,4655,4655,4655,4655,111
|
|
20241113,125400,2602939385,4655,4655,4655,4655,218
|
|
20241113,125300,2601924595,4655,4655,4655,4655,144
|
|
20241113,125200,2601254275,4655,4670,4670,4655,288
|
|
20241113,125100,2599911855,4670,4670,4670,4655,4138
|
|
20241113,125000,2580621410,4660,4670,4670,4660,1754
|
|
20241113,124900,2572440315,4680,4675,4680,4670,253
|
|
20241113,124800,2571258085,4690,4690,4690,4690,21
|
|
20241113,124700,2571159595,4690,4675,4690,4675,329
|
|
20241113,124600,2569619585,4675,4675,4675,4675,0
|
|
20241113,124500,2569619585,4675,4675,4675,4675,100
|
|
20241113,124400,2569152085,4675,4675,4675,4675,501
|
|
20241113,124300,2566809910,4675,4675,4675,4675,0
|
|
20241113,124200,2566809910,4675,4675,4675,4675,53
|
|
20241113,124100,2566562135,4675,4680,4680,4675,1693
|
|
20241113,124000,2558638920,4680,4685,4685,4680,525
|
|
20241113,123900,2556181705,4685,4690,4690,4685,258
|
|
20241113,123800,2554972935,4685,4690,4700,4685,3341
|
|
20241113,123700,2539289010,4695,4695,4695,4695,0
|
|
20241113,123600,2539289010,4695,4670,4695,4670,375
|
|
20241113,123500,2537530355,4670,4670,4670,4670,10
|
|
20241113,123400,2537483655,4670,4670,4670,4665,172
|
|
20241113,123300,2536680420,4670,4670,4670,4670,180
|
|
20241113,123200,2535839820,4680,4675,4690,4675,491
|
|
20241113,123100,2533541725,4665,4665,4665,4665,0
|
|
20241113,123000,2533541725,4665,4670,4670,4665,42
|
|
20241113,122900,2533345590,4665,4665,4665,4665,40
|
|
20241113,122800,2533158990,4665,4665,4665,4665,300
|
|
20241113,122700,2531759490,4660,4670,4670,4660,29
|
|
20241113,122600,2531624170,4665,4655,4665,4655,131
|
|
20241113,122500,2531013735,4680,4680,4680,4680,0
|
|
20241113,122400,2531013735,4680,4655,4680,4655,163
|
|
20241113,122300,2530254645,4670,4655,4670,4655,458
|
|
20241113,122200,2528119440,4665,4650,4665,4650,3320
|
|
20241113,122100,2512679135,4650,4655,4655,4650,248
|
|
20241113,122000,2511525895,4655,4645,4655,4645,29
|
|
20241113,121900,2511391090,4645,4650,4650,4640,2031
|
|
20241113,121800,2501957480,4650,4650,4655,4650,1002
|
|
20241113,121700,2497298175,4650,4645,4650,4645,1399
|
|
20241113,121600,2490793320,4650,4650,4650,4635,6614
|
|
20241113,121500,2460080225,4650,4645,4650,4645,1965
|
|
20241113,121400,2450944585,4645,4645,4645,4645,18
|
|
20241113,121300,2450860975,4645,4640,4645,4635,576
|
|
20241113,121200,2448186625,4640,4650,4650,4640,8797
|
|
20241113,121100,2407343070,4650,4650,4650,4650,1687
|
|
20241113,121000,2399498520,4650,4660,4660,4650,2082
|
|
20241113,120900,2389807075,4655,4670,4670,4655,65
|
|
20241113,120800,2389503830,4670,4660,4670,4660,143
|
|
20241113,120700,2388836990,4660,4660,4660,4660,18
|
|
20241113,120600,2388753110,4660,4660,4660,4660,2
|
|
20241113,120500,2388743790,4655,4655,4655,4655,0
|
|
20241113,120400,2388743790,4655,4655,4655,4655,100
|
|
20241113,120300,2388278290,4660,4670,4680,4660,547
|
|
20241113,120200,2385726260,4670,4660,4670,4660,35
|
|
20241113,120100,2385563150,4660,4670,4670,4660,833
|
|
20241113,120000,2381680335,4680,4680,4680,4680,1
|
|
20241113,115900,2381675655,4680,4665,4680,4665,139
|
|
20241113,115800,2381027205,4680,4680,4680,4680,0
|
|
20241113,115700,2381027205,4680,4680,4680,4680,5
|
|
20241113,115600,2381003805,4680,4665,4680,4665,3
|
|
20241113,115500,2380989795,4680,4670,4680,4670,6
|
|
20241113,115400,2380961745,4660,4660,4660,4660,1
|
|
20241113,115300,2380957085,4660,4660,4660,4660,1091
|
|
20241113,115200,2375873025,4660,4660,4660,4660,8
|
|
20241113,115100,2375835745,4675,4655,4675,4655,92
|
|
20241113,115000,2375407020,4660,4680,4680,4660,1102
|
|
20241113,114900,2370271200,4680,4680,4680,4680,10
|
|
20241113,114800,2370224400,4660,4670,4670,4655,1023
|
|
20241113,114700,2365456690,4670,4665,4670,4665,318
|
|
20241113,114600,2363971720,4665,4680,4680,4665,4802
|
|
20241113,114500,2341552075,4690,4690,4690,4690,31
|
|
20241113,114400,2341406685,4690,4690,4690,4690,0
|
|
20241113,114300,2341406685,4690,4690,4700,4690,420
|
|
20241113,114200,2339436510,4690,4680,4690,4680,783
|
|
20241113,114100,2335765140,4685,4685,4685,4685,10
|
|
20241113,114000,2335718290,4685,4685,4685,4685,100
|
|
20241113,113900,2335249790,4670,4685,4685,4670,301
|
|
20241113,113800,2333844105,4670,4650,4670,4650,185
|
|
20241113,113700,2332981075,4665,4665,4665,4665,0
|
|
20241113,113600,2332981075,4665,4650,4665,4645,988
|
|
20241113,113500,2328391140,4645,4650,4650,4645,912
|
|
20241113,113400,2324154635,4645,4650,4650,4645,710
|
|
20241113,113300,2320854140,4650,4660,4660,4650,3599
|
|
20241113,113200,2304110105,4660,4670,4670,4660,2803
|
|
20241113,113100,2291034845,4675,4675,4675,4675,2095
|
|
20241113,113000,2281240720,4680,4680,4680,4680,206
|
|
20241113,112900,2280276640,4680,4685,4685,4680,46
|
|
20241113,112800,2280061355,4685,4685,4685,4685,50
|
|
20241113,112700,2279827105,4670,4670,4670,4670,0
|
|
20241113,112600,2279827105,4670,4680,4680,4670,2700
|
|
20241113,112500,2267210825,4690,4690,4690,4690,33
|
|
20241113,112400,2267056055,4690,4675,4690,4675,705
|
|
20241113,112300,2263756570,4675,4680,4680,4675,1708
|
|
20241113,112200,2255763210,4690,4690,4690,4680,2136
|
|
20241113,112100,2245750975,4690,4695,4700,4690,124
|
|
20241113,112000,2245168865,4690,4690,4690,4690,0
|
|
20241113,111900,2245168865,4690,4690,4690,4690,424
|
|
20241113,111800,2243180305,4690,4690,4710,4690,651
|
|
20241113,111700,2240126270,4700,4710,4710,4690,4673
|
|
20241113,111600,2218185075,4710,4715,4715,4690,2551
|
|
20241113,111500,2206194150,4695,4695,4695,4695,15
|
|
20241113,111400,2206123725,4720,4705,4720,4705,2
|
|
20241113,111300,2206114300,4695,4700,4700,4695,1150
|
|
20241113,111200,2200710915,4700,4710,4720,4700,1946
|
|
20241113,111100,2191562385,4710,4710,4710,4710,11
|
|
20241113,111000,2191510575,4710,4715,4720,4710,1099
|
|
20241113,110900,2186330745,4710,4700,4710,4700,2076
|
|
20241113,110800,2176573365,4695,4690,4695,4690,1251
|
|
20241113,110700,2170703785,4690,4690,4690,4690,134
|
|
20241113,110600,2170075325,4690,4685,4690,4685,854
|
|
20241113,110500,2166073815,4685,4680,4685,4675,352
|
|
20241113,110400,2164426160,4680,4680,4680,4680,307
|
|
20241113,110300,2162989400,4680,4680,4680,4680,1
|
|
20241113,110200,2162984720,4675,4685,4685,4675,474
|
|
20241113,110100,2160767605,4680,4695,4695,4680,860
|
|
20241113,110000,2156742790,4690,4685,4690,4685,1457
|
|
20241113,105900,2149914745,4685,4685,4690,4685,221
|
|
20241113,105800,2148879355,4685,4680,4685,4680,1131
|
|
20241113,105700,2143586265,4680,4685,4685,4680,1912
|
|
20241113,105600,2134637830,4680,4690,4690,4680,2210
|
|
20241113,105500,2124287330,4690,4685,4690,4685,511
|
|
20241113,105400,2121890745,4685,4695,4695,4685,1310
|
|
20241113,105300,2115748295,4700,4685,4700,4685,1001
|
|
20241113,105200,2111050035,4680,4690,4690,4680,1013
|
|
20241113,105100,2106305790,4690,4690,4690,4685,380
|
|
20241113,105000,2104523740,4685,4690,4690,4685,239
|
|
20241113,104900,2103403495,4690,4685,4690,4685,3219
|
|
20241113,104800,2088321470,4680,4685,4695,4680,122
|
|
20241113,104700,2087750385,4690,4680,4690,4680,927
|
|
20241113,104600,2083404755,4675,4675,4675,4670,377
|
|
20241113,104500,2081643845,4675,4665,4675,4665,498
|
|
20241113,104400,2079318200,4665,4675,4675,4665,2037
|
|
20241113,104300,2069814510,4670,4665,4670,4665,7
|
|
20241113,104200,2069781850,4665,4685,4685,4665,730
|
|
20241113,104100,2066365455,4685,4675,4685,4670,2313
|
|
20241113,104000,2055557140,4675,4660,4675,4660,2948
|
|
20241113,103900,2041810350,4660,4650,4660,4650,557
|
|
20241113,103800,2039219510,4650,4650,4655,4650,1138
|
|
20241113,103700,2033927710,4670,4650,4670,4650,2552
|
|
20241113,103600,2022035785,4645,4635,4650,4630,3129
|
|
20241113,103500,2007537165,4635,4645,4645,4635,3276
|
|
20241113,103400,1992336565,4640,4640,4645,4640,873
|
|
20241113,103300,1988285270,4640,4650,4650,4635,1176
|
|
20241113,103200,1982823555,4650,4650,4655,4645,456
|
|
20241113,103100,1980701020,4655,4650,4655,4635,1343
|
|
20241113,103000,1974466970,4645,4645,4645,4645,140
|
|
20241113,102900,1973816670,4645,4655,4660,4635,2587
|
|
20241113,102800,1961805550,4655,4650,4655,4650,612
|
|
20241113,102700,1958958515,4650,4660,4660,4645,9908
|
|
20241113,102600,1912871675,4660,4685,4685,4660,10106
|
|
20241113,102500,1865648765,4695,4695,4695,4695,51
|
|
20241113,102400,1865409320,4680,4695,4695,4680,326
|
|
20241113,102300,1863878825,4695,4680,4695,4680,164
|
|
20241113,102200,1863111215,4695,4680,4695,4670,802
|
|
20241113,102100,1859361240,4695,4680,4695,4680,522
|
|
20241113,102000,1856918265,4695,4695,4695,4695,2
|
|
20241113,101900,1856908875,4675,4680,4700,4675,3824
|
|
20241113,101800,1839013370,4700,4690,4700,4690,268
|
|
20241113,101700,1837756025,4680,4685,4690,4680,1602
|
|
20241113,101600,1830253195,4690,4690,4700,4690,1005
|
|
20241113,101500,1825535025,4695,4680,4695,4680,877
|
|
20241113,101400,1821428360,4685,4685,4685,4670,214
|
|
20241113,101300,1820428815,4670,4670,4685,4670,553
|
|
20241113,101200,1817843010,4665,4670,4670,4665,121
|
|
20241113,101100,1817278020,4665,4690,4690,4665,445
|
|
20241113,101000,1815198380,4690,4675,4690,4675,196
|
|
20241113,100900,1814282065,4675,4670,4675,4670,84
|
|
20241113,100800,1813889385,4675,4685,4690,4675,835
|
|
20241113,100700,1809979270,4685,4680,4690,4675,1944
|
|
20241113,100600,1800880365,4660,4685,4685,4650,11728
|
|
20241113,100500,1746182795,4685,4730,4730,4685,21289
|
|
20241113,100400,1645927200,4740,4745,4745,4730,2648
|
|
20241113,100300,1633387250,4745,4740,4745,4740,317
|
|
20241113,100200,1631884640,4750,4740,4750,4735,2458
|
|
20241113,100100,1620233160,4740,4740,4745,4735,2208
|
|
20241113,100000,1609764840,4740,4750,4750,4740,3333
|
|
20241113,095900,1593951980,4750,4765,4765,4750,597
|
|
20241113,095800,1591113930,4765,4770,4770,4750,2574
|
|
20241113,095700,1578874645,4770,4755,4770,4755,533
|
|
20241113,095600,1576339035,4750,4755,4770,4745,4198
|
|
20241113,095500,1556397255,4750,4775,4775,4750,2383
|
|
20241113,095400,1545077130,4750,4765,4770,4750,823
|
|
20241113,095300,1541158055,4765,4760,4770,4755,1927
|
|
20241113,095200,1531986150,4760,4765,4770,4760,3810
|
|
20241113,095100,1513829440,4765,4785,4785,4765,12271
|
|
20241113,095000,1455278085,4785,4785,4785,4780,1982
|
|
20241113,094900,1445796715,4785,4790,4790,4785,163
|
|
20241113,094800,1445016110,4785,4790,4790,4785,1033
|
|
20241113,094700,1440069040,4790,4810,4820,4790,245
|
|
20241113,094600,1438893870,4805,4805,4805,4790,2215
|
|
20241113,094500,1428274175,4800,4805,4825,4800,3993
|
|
20241113,094400,1409104360,4800,4825,4825,4800,5393
|
|
20241113,094300,1383211885,4805,4835,4835,4805,3363
|
|
20241113,094200,1367029690,4835,4865,4865,4835,1526
|
|
20241113,094100,1359624735,4865,4875,4895,4865,344
|
|
20241113,094000,1357949835,4885,4880,4885,4880,666
|
|
20241113,093900,1354696430,4885,4885,4885,4885,1639
|
|
20241113,093800,1346689915,4875,4910,4915,4875,2677
|
|
20241113,093700,1333579500,4915,4875,4915,4875,3052
|
|
20241113,093600,1318606785,4875,4860,4875,4860,1154
|
|
20241113,093500,1312990285,4860,4845,4860,4845,10
|
|
20241113,093400,1312941760,4835,4880,4885,4835,2089
|
|
20241113,093300,1302802295,4880,4880,4880,4860,761
|
|
20241113,093200,1299098095,4880,4855,4880,4850,634
|
|
20241113,093100,1296021075,4855,4830,4855,4830,721
|
|
20241113,093000,1292524475,4860,4800,4910,4800,2572
|
|
20241113,092900,1280099795,4805,4810,4810,4770,2561
|
|
20241113,092800,1267862635,4810,4805,4810,4740,11048
|
|
20241113,092700,1214966435,4810,4835,4855,4810,3901
|
|
20241113,092600,1196170950,4840,4845,4845,4830,4233
|
|
20241113,092500,1175692910,4850,4870,4880,4850,4803
|
|
20241113,092400,1152390445,4860,4865,4865,4850,9014
|
|
20241113,092300,1108597300,4865,4900,4905,4865,8324
|
|
20241113,092200,1067969190,4900,4895,4905,4885,1595
|
|
20241113,092100,1060162910,4895,4905,4910,4895,3768
|
|
20241113,092000,1041697560,4905,4935,4950,4900,5121
|
|
20241113,091900,1016512680,4900,4970,4975,4900,10391
|
|
20241113,091800,965289580,4970,5020,5030,4970,20805
|
|
20241113,091700,861114690,5030,5000,5040,5000,8317
|
|
20241113,091600,819309240,5000,5010,5020,4995,3361
|
|
20241113,091500,802493395,5000,5040,5040,5000,6970
|
|
20241113,091400,767543535,5020,5060,5090,5020,33624
|
|
20241113,091300,597101985,5060,5040,5080,5040,19841
|
|
20241113,091200,496526455,5040,5010,5050,4995,7245
|
|
20241113,091100,460130980,5010,4980,5020,4975,7853
|
|
20241113,091000,420913535,5000,5010,5010,4980,2890
|
|
20241113,090900,406483430,4995,4980,5010,4965,10933
|
|
20241113,090800,351873515,4980,4915,4980,4910,14321
|
|
20241113,090700,280917695,4905,4920,4930,4900,5621
|
|
20241113,090600,253328110,4910,4905,4920,4905,2920
|
|
20241113,090500,239001645,4905,4920,4935,4905,1946
|
|
20241113,090400,229444595,4900,4905,4920,4895,5876
|
|
20241113,090300,200633975,4905,4925,4925,4905,6913
|
|
20241113,090200,166660730,4940,4920,4955,4915,14573
|
|
20241113,090100,94727115,4915,4845,4945,4845,8790
|
|
20241113,090000,51556245,4870,4880,4900,4870,10567
|