749 lines
37 KiB
CSV
749 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,212600,1725457555,3605,3605,3605,3605,12249
|
|
20241108,212500,1725457555,3605,3605,3605,3605,0
|
|
20241108,212400,1725457555,3605,3605,3605,3605,0
|
|
20241108,212300,1725457555,3605,3605,3605,3605,0
|
|
20241108,212200,1725457555,3605,3605,3605,3605,0
|
|
20241108,212100,1725457555,3605,3605,3605,3605,0
|
|
20241108,212000,1725457555,3605,3605,3605,3605,0
|
|
20241108,211900,1725457555,3605,3605,3605,3605,0
|
|
20241108,211800,1725457555,3605,3605,3605,3605,0
|
|
20241108,211700,1725457555,3605,3605,3605,3605,0
|
|
20241108,211600,1725457555,3605,3605,3605,3605,0
|
|
20241108,211500,1725457555,3605,3605,3605,3605,0
|
|
20241108,211400,1725457555,3605,3605,3605,3605,0
|
|
20241108,211300,1725457555,3605,3605,3605,3605,0
|
|
20241108,211200,1725457555,3605,3605,3605,3605,0
|
|
20241108,211100,1725457555,3605,3605,3605,3605,0
|
|
20241108,211000,1725457555,3605,3605,3605,3605,0
|
|
20241108,210900,1725457555,3605,3605,3605,3605,0
|
|
20241108,210800,1725457555,3605,3605,3605,3605,0
|
|
20241108,210700,1725457555,3605,3605,3605,3605,0
|
|
20241108,210600,1725457555,3605,3605,3605,3605,0
|
|
20241108,210500,1725457555,3605,3605,3605,3605,0
|
|
20241108,210400,1725457555,3605,3605,3605,3605,0
|
|
20241108,210300,1725457555,3605,3605,3605,3605,0
|
|
20241108,210200,1725457555,3605,3605,3605,3605,0
|
|
20241108,210100,1725457555,3605,3605,3605,3605,0
|
|
20241108,210000,1725457555,3605,3605,3605,3605,0
|
|
20241108,205900,1725457555,3605,3605,3605,3605,0
|
|
20241108,205800,1725457555,3605,3605,3605,3605,0
|
|
20241108,205700,1725457555,3605,3605,3605,3605,0
|
|
20241108,205600,1725457555,3605,3605,3605,3605,12249
|
|
20241108,205500,1725457555,3605,3605,3605,3605,0
|
|
20241108,205400,1725457555,3605,3605,3605,3605,0
|
|
20241108,205300,1725457555,3605,3605,3605,3605,0
|
|
20241108,205200,1725457555,3605,3605,3605,3605,0
|
|
20241108,205100,1725457555,3605,3605,3605,3605,0
|
|
20241108,205000,1725457555,3605,3605,3605,3605,0
|
|
20241108,204900,1725457555,3605,3605,3605,3605,0
|
|
20241108,204800,1725457555,3605,3605,3605,3605,0
|
|
20241108,204700,1725457555,3605,3605,3605,3605,0
|
|
20241108,204600,1725457555,3605,3605,3605,3605,0
|
|
20241108,204500,1725457555,3605,3605,3605,3605,0
|
|
20241108,204400,1725457555,3605,3605,3605,3605,0
|
|
20241108,204300,1725457555,3605,3605,3605,3605,0
|
|
20241108,204200,1725457555,3605,3605,3605,3605,0
|
|
20241108,204100,1725457555,3605,3605,3605,3605,0
|
|
20241108,204000,1725457555,3605,3605,3605,3605,0
|
|
20241108,203900,1725457555,3605,3605,3605,3605,0
|
|
20241108,203800,1725457555,3605,3605,3605,3605,0
|
|
20241108,203700,1725457555,3605,3605,3605,3605,0
|
|
20241108,203600,1725457555,3605,3605,3605,3605,0
|
|
20241108,203500,1725457555,3605,3605,3605,3605,0
|
|
20241108,203400,1725457555,3605,3605,3605,3605,0
|
|
20241108,203300,1725457555,3605,3605,3605,3605,0
|
|
20241108,203200,1725457555,3605,3605,3605,3605,0
|
|
20241108,203100,1725457555,3605,3605,3605,3605,0
|
|
20241108,203000,1725457555,3605,3605,3605,3605,0
|
|
20241108,202900,1725457555,3605,3605,3605,3605,0
|
|
20241108,202800,1725457555,3605,3605,3605,3605,0
|
|
20241108,202700,1725457555,3605,3605,3605,3605,0
|
|
20241108,202600,1725457555,3605,3605,3605,3605,12249
|
|
20241108,202500,1725457555,3605,3605,3605,3605,0
|
|
20241108,202400,1725457555,3605,3605,3605,3605,0
|
|
20241108,202300,1725457555,3605,3605,3605,3605,0
|
|
20241108,202200,1725457555,3605,3605,3605,3605,0
|
|
20241108,202100,1725457555,3605,3605,3605,3605,0
|
|
20241108,202000,1725457555,3605,3605,3605,3605,0
|
|
20241108,201900,1725457555,3605,3605,3605,3605,0
|
|
20241108,201800,1725457555,3605,3605,3605,3605,0
|
|
20241108,201700,1725457555,3605,3605,3605,3605,0
|
|
20241108,201600,1725457555,3605,3605,3605,3605,0
|
|
20241108,201500,1725457555,3605,3605,3605,3605,0
|
|
20241108,201400,1725457555,3605,3605,3605,3605,0
|
|
20241108,201300,1725457555,3605,3605,3605,3605,0
|
|
20241108,201200,1725457555,3605,3605,3605,3605,0
|
|
20241108,201100,1725457555,3605,3605,3605,3605,0
|
|
20241108,201000,1725457555,3605,3605,3605,3605,0
|
|
20241108,200900,1725457555,3605,3605,3605,3605,0
|
|
20241108,200800,1725457555,3605,3605,3605,3605,0
|
|
20241108,200700,1725457555,3605,3605,3605,3605,0
|
|
20241108,200600,1725457555,3605,3605,3605,3605,0
|
|
20241108,200500,1725457555,3605,3605,3605,3605,0
|
|
20241108,200400,1725457555,3605,3605,3605,3605,0
|
|
20241108,200300,1725457555,3605,3605,3605,3605,0
|
|
20241108,200200,1725457555,3605,3605,3605,3605,0
|
|
20241108,200100,1725457555,3605,3605,3605,3605,0
|
|
20241108,200000,1725457555,3605,3605,3605,3605,0
|
|
20241108,195900,1725457555,3605,3605,3605,3605,0
|
|
20241108,195800,1725457555,3605,3605,3605,3605,0
|
|
20241108,195700,1725457555,3605,3605,3605,3605,0
|
|
20241108,195600,1725457555,3605,3605,3605,3605,12249
|
|
20241108,195500,1725457555,3605,3605,3605,3605,0
|
|
20241108,195400,1725457555,3605,3605,3605,3605,0
|
|
20241108,195300,1725457555,3605,3605,3605,3605,0
|
|
20241108,195200,1725457555,3605,3605,3605,3605,0
|
|
20241108,195100,1725457555,3605,3605,3605,3605,0
|
|
20241108,195000,1725457555,3605,3605,3605,3605,0
|
|
20241108,194900,1725457555,3605,3605,3605,3605,0
|
|
20241108,194800,1725457555,3605,3605,3605,3605,0
|
|
20241108,194700,1725457555,3605,3605,3605,3605,0
|
|
20241108,194600,1725457555,3605,3605,3605,3605,0
|
|
20241108,194500,1725457555,3605,3605,3605,3605,0
|
|
20241108,194400,1725457555,3605,3605,3605,3605,0
|
|
20241108,194300,1725457555,3605,3605,3605,3605,0
|
|
20241108,194200,1725457555,3605,3605,3605,3605,0
|
|
20241108,194100,1725457555,3605,3605,3605,3605,0
|
|
20241108,194000,1725457555,3605,3605,3605,3605,0
|
|
20241108,193900,1725457555,3605,3605,3605,3605,0
|
|
20241108,193800,1725457555,3605,3605,3605,3605,0
|
|
20241108,193700,1725457555,3605,3605,3605,3605,0
|
|
20241108,193600,1725457555,3605,3605,3605,3605,0
|
|
20241108,193500,1725457555,3605,3605,3605,3605,0
|
|
20241108,193400,1725457555,3605,3605,3605,3605,0
|
|
20241108,193300,1725457555,3605,3605,3605,3605,0
|
|
20241108,193200,1725457555,3605,3605,3605,3605,0
|
|
20241108,193100,1725457555,3605,3605,3605,3605,0
|
|
20241108,193000,1725457555,3605,3605,3605,3605,0
|
|
20241108,192900,1725457555,3605,3605,3605,3605,0
|
|
20241108,192800,1725457555,3605,3605,3605,3605,0
|
|
20241108,192700,1725457555,3605,3605,3605,3605,0
|
|
20241108,192600,1725457555,3605,3605,3605,3605,12249
|
|
20241108,192500,1725457555,3605,3605,3605,3605,0
|
|
20241108,192400,1725457555,3605,3605,3605,3605,0
|
|
20241108,192300,1725457555,3605,3605,3605,3605,0
|
|
20241108,192200,1725457555,3605,3605,3605,3605,0
|
|
20241108,192100,1725457555,3605,3605,3605,3605,0
|
|
20241108,192000,1725457555,3605,3605,3605,3605,0
|
|
20241108,191900,1725457555,3605,3605,3605,3605,0
|
|
20241108,191800,1725457555,3605,3605,3605,3605,0
|
|
20241108,191700,1725457555,3605,3605,3605,3605,0
|
|
20241108,191600,1725457555,3605,3605,3605,3605,0
|
|
20241108,191500,1725457555,3605,3605,3605,3605,0
|
|
20241108,191400,1725457555,3605,3605,3605,3605,0
|
|
20241108,191300,1725457555,3605,3605,3605,3605,0
|
|
20241108,191200,1725457555,3605,3605,3605,3605,0
|
|
20241108,191100,1725457555,3605,3605,3605,3605,0
|
|
20241108,191000,1725457555,3605,3605,3605,3605,0
|
|
20241108,190900,1725457555,3605,3605,3605,3605,0
|
|
20241108,190800,1725457555,3605,3605,3605,3605,0
|
|
20241108,190700,1725457555,3605,3605,3605,3605,0
|
|
20241108,190600,1725457555,3605,3605,3605,3605,0
|
|
20241108,190500,1725457555,3605,3605,3605,3605,0
|
|
20241108,190400,1725457555,3605,3605,3605,3605,0
|
|
20241108,190300,1725457555,3605,3605,3605,3605,0
|
|
20241108,190200,1725457555,3605,3605,3605,3605,0
|
|
20241108,190100,1725457555,3605,3605,3605,3605,0
|
|
20241108,190000,1725457555,3605,3605,3605,3605,0
|
|
20241108,185900,1725457555,3605,3605,3605,3605,0
|
|
20241108,185800,1725457555,3605,3605,3605,3605,0
|
|
20241108,185700,1725457555,3605,3605,3605,3605,0
|
|
20241108,185600,1725457555,3605,3605,3605,3605,12249
|
|
20241108,185500,1725457555,3605,3605,3605,3605,0
|
|
20241108,185400,1725457555,3605,3605,3605,3605,0
|
|
20241108,185300,1725457555,3605,3605,3605,3605,0
|
|
20241108,185200,1725457555,3605,3605,3605,3605,0
|
|
20241108,185100,1725457555,3605,3605,3605,3605,0
|
|
20241108,185000,1725457555,3605,3605,3605,3605,0
|
|
20241108,184900,1725457555,3605,3605,3605,3605,0
|
|
20241108,184800,1725457555,3605,3605,3605,3605,0
|
|
20241108,184700,1725457555,3605,3605,3605,3605,0
|
|
20241108,184600,1725457555,3605,3605,3605,3605,0
|
|
20241108,184500,1725457555,3605,3605,3605,3605,0
|
|
20241108,184400,1725457555,3605,3605,3605,3605,0
|
|
20241108,184300,1725457555,3605,3605,3605,3605,0
|
|
20241108,184200,1725457555,3605,3605,3605,3605,0
|
|
20241108,184100,1725457555,3605,3605,3605,3605,0
|
|
20241108,184000,1725457555,3605,3605,3605,3605,0
|
|
20241108,183900,1725457555,3605,3605,3605,3605,0
|
|
20241108,183800,1725457555,3605,3605,3605,3605,0
|
|
20241108,183700,1725457555,3605,3605,3605,3605,0
|
|
20241108,183600,1725457555,3605,3605,3605,3605,0
|
|
20241108,183500,1725457555,3605,3605,3605,3605,0
|
|
20241108,183400,1725457555,3605,3605,3605,3605,0
|
|
20241108,183300,1725457555,3605,3605,3605,3605,0
|
|
20241108,183200,1725457555,3605,3605,3605,3605,0
|
|
20241108,183100,1725457555,3605,3605,3605,3605,0
|
|
20241108,183000,1725457555,3605,3605,3605,3605,0
|
|
20241108,182900,1725457555,3605,3605,3605,3605,0
|
|
20241108,182800,1725457555,3605,3605,3605,3605,0
|
|
20241108,182700,1725457555,3605,3605,3605,3605,0
|
|
20241108,182600,1725457555,3605,3605,3605,3605,12249
|
|
20241108,182500,1725457555,3605,3605,3605,3605,0
|
|
20241108,182400,1725457555,3605,3605,3605,3605,0
|
|
20241108,182300,1725457555,3605,3605,3605,3605,0
|
|
20241108,182200,1725457555,3605,3605,3605,3605,0
|
|
20241108,182100,1725457555,3605,3605,3605,3605,0
|
|
20241108,182000,1725457555,3605,3605,3605,3605,0
|
|
20241108,181900,1725457555,3605,3605,3605,3605,0
|
|
20241108,181800,1725457555,3605,3605,3605,3605,0
|
|
20241108,181700,1725457555,3605,3605,3605,3605,0
|
|
20241108,181600,1725457555,3605,3605,3605,3605,0
|
|
20241108,181500,1725457555,3605,3605,3605,3605,0
|
|
20241108,181400,1725457555,3605,3605,3605,3605,0
|
|
20241108,181300,1725457555,3605,3605,3605,3605,0
|
|
20241108,181200,1725457555,3605,3605,3605,3605,0
|
|
20241108,181100,1725457555,3605,3605,3605,3605,0
|
|
20241108,181000,1725457555,3605,3605,3605,3605,0
|
|
20241108,180900,1725457555,3605,3605,3605,3605,0
|
|
20241108,180800,1725457555,3605,3605,3605,3605,0
|
|
20241108,180700,1725457555,3605,3605,3605,3605,0
|
|
20241108,180600,1725457555,3605,3605,3605,3605,0
|
|
20241108,180500,1725457555,3605,3605,3605,3605,0
|
|
20241108,180400,1725457555,3605,3605,3605,3605,0
|
|
20241108,180300,1725457555,3605,3605,3605,3605,0
|
|
20241108,180200,1725457555,3605,3605,3605,3605,0
|
|
20241108,180100,1725457555,3605,3605,3605,3605,0
|
|
20241108,180000,1725457555,3605,3605,3605,3605,0
|
|
20241108,175900,1725457555,3605,3605,3605,3605,0
|
|
20241108,175800,1725457555,3605,3605,3605,3605,0
|
|
20241108,175700,1725457555,3605,3605,3605,3605,0
|
|
20241108,175600,1725457555,3605,3605,3605,3605,12249
|
|
20241108,175500,1725457555,3605,3605,3605,3605,0
|
|
20241108,175400,1725457555,3605,3605,3605,3605,0
|
|
20241108,175300,1725457555,3605,3605,3605,3605,0
|
|
20241108,175200,1725457555,3605,3605,3605,3605,0
|
|
20241108,175100,1725457555,3605,3605,3605,3605,0
|
|
20241108,175000,1725457555,3605,3605,3605,3605,0
|
|
20241108,174900,1725457555,3605,3605,3605,3605,0
|
|
20241108,174800,1725457555,3605,3605,3605,3605,0
|
|
20241108,174700,1725457555,3605,3605,3605,3605,0
|
|
20241108,174600,1725457555,3605,3605,3605,3605,0
|
|
20241108,174500,1725457555,3605,3605,3605,3605,0
|
|
20241108,174400,1725457555,3605,3605,3605,3605,0
|
|
20241108,174300,1725457555,3605,3605,3605,3605,0
|
|
20241108,174200,1725457555,3605,3605,3605,3605,0
|
|
20241108,174100,1725457555,3605,3605,3605,3605,0
|
|
20241108,174000,1725457555,3605,3605,3605,3605,0
|
|
20241108,173900,1725457555,3605,3605,3605,3605,0
|
|
20241108,173800,1725457555,3605,3605,3605,3605,0
|
|
20241108,173700,1725457555,3605,3605,3605,3605,0
|
|
20241108,173600,1725457555,3605,3605,3605,3605,0
|
|
20241108,173500,1725457555,3605,3605,3605,3605,0
|
|
20241108,173400,1725457555,3605,3605,3605,3605,0
|
|
20241108,173300,1725457555,3605,3605,3605,3605,0
|
|
20241108,173200,1725457555,3605,3605,3605,3605,0
|
|
20241108,173100,1725457555,3605,3605,3605,3605,0
|
|
20241108,173000,1725457555,3605,3605,3605,3605,0
|
|
20241108,172900,1725457555,3605,3605,3605,3605,0
|
|
20241108,172800,1725457555,3605,3605,3605,3605,0
|
|
20241108,172700,1725457555,3605,3605,3605,3605,0
|
|
20241108,172600,1725457555,3605,3605,3605,3605,12249
|
|
20241108,172500,1725457555,3605,3605,3605,3605,0
|
|
20241108,172400,1725457555,3605,3605,3605,3605,0
|
|
20241108,172300,1725457555,3605,3605,3605,3605,0
|
|
20241108,172200,1725457555,3605,3605,3605,3605,0
|
|
20241108,172100,1725457555,3605,3605,3605,3605,0
|
|
20241108,172000,1725457555,3605,3605,3605,3605,0
|
|
20241108,171900,1725457555,3605,3605,3605,3605,0
|
|
20241108,171800,1725457555,3605,3605,3605,3605,0
|
|
20241108,171700,1725457555,3605,3605,3605,3605,0
|
|
20241108,171600,1725457555,3605,3605,3605,3605,0
|
|
20241108,171500,1725457555,3605,3605,3605,3605,0
|
|
20241108,171400,1725457555,3605,3605,3605,3605,0
|
|
20241108,171300,1725457555,3605,3605,3605,3605,0
|
|
20241108,171200,1725457555,3605,3605,3605,3605,0
|
|
20241108,171100,1725457555,3605,3605,3605,3605,0
|
|
20241108,171000,1725457555,3605,3605,3605,3605,0
|
|
20241108,170900,1725457555,3605,3605,3605,3605,0
|
|
20241108,170800,1725457555,3605,3605,3605,3605,0
|
|
20241108,170700,1725457555,3605,3605,3605,3605,0
|
|
20241108,170600,1725457555,3605,3605,3605,3605,0
|
|
20241108,170500,1725457555,3605,3605,3605,3605,0
|
|
20241108,170400,1725457555,3605,3605,3605,3605,0
|
|
20241108,170300,1725457555,3605,3605,3605,3605,0
|
|
20241108,170200,1725457555,3605,3605,3605,3605,0
|
|
20241108,170100,1725457555,3605,3605,3605,3605,0
|
|
20241108,170000,1725457555,3605,3605,3605,3605,0
|
|
20241108,165900,1725457555,3605,3605,3605,3605,0
|
|
20241108,165800,1725457555,3605,3605,3605,3605,0
|
|
20241108,165700,1725457555,3605,3605,3605,3605,0
|
|
20241108,165600,1725457555,3605,3605,3605,3605,12249
|
|
20241108,165500,1725457555,3605,3605,3605,3605,0
|
|
20241108,165400,1725457555,3605,3605,3605,3605,0
|
|
20241108,165300,1725457555,3605,3605,3605,3605,0
|
|
20241108,165200,1725457555,3605,3605,3605,3605,0
|
|
20241108,165100,1725457555,3605,3605,3605,3605,0
|
|
20241108,165000,1725457555,3605,3605,3605,3605,0
|
|
20241108,164900,1725457555,3605,3605,3605,3605,0
|
|
20241108,164800,1725457555,3605,3605,3605,3605,0
|
|
20241108,164700,1725457555,3605,3605,3605,3605,0
|
|
20241108,164600,1725457555,3605,3605,3605,3605,0
|
|
20241108,164500,1725457555,3605,3605,3605,3605,0
|
|
20241108,164400,1725457555,3605,3605,3605,3605,0
|
|
20241108,164300,1725457555,3605,3605,3605,3605,0
|
|
20241108,164200,1725457555,3605,3605,3605,3605,0
|
|
20241108,164100,1725457555,3605,3605,3605,3605,0
|
|
20241108,164000,1725457555,3605,3605,3605,3605,0
|
|
20241108,163900,1725457555,3605,3605,3605,3605,0
|
|
20241108,163800,1725457555,3605,3605,3605,3605,0
|
|
20241108,163700,1725457555,3605,3605,3605,3605,0
|
|
20241108,163600,1725457555,3605,3605,3605,3605,0
|
|
20241108,163500,1725457555,3605,3605,3605,3605,0
|
|
20241108,163400,1725457555,3605,3605,3605,3605,0
|
|
20241108,163300,1725457555,3605,3605,3605,3605,0
|
|
20241108,163200,1725457555,3605,3605,3605,3605,0
|
|
20241108,163100,1725457555,3605,3605,3605,3605,0
|
|
20241108,163000,1725457555,3605,3605,3605,3605,0
|
|
20241108,162900,1725457555,3605,3605,3605,3605,0
|
|
20241108,162800,1725457555,3605,3605,3605,3605,0
|
|
20241108,162700,1725457555,3605,3605,3605,3605,0
|
|
20241108,162600,1725457555,3605,3605,3605,3605,12249
|
|
20241108,162500,1725457555,3605,3605,3605,3605,0
|
|
20241108,162400,1725457555,3605,3605,3605,3605,0
|
|
20241108,162300,1725457555,3605,3605,3605,3605,0
|
|
20241108,162200,1725457555,3605,3605,3605,3605,0
|
|
20241108,162100,1725457555,3605,3605,3605,3605,0
|
|
20241108,162000,1725457555,3605,3605,3605,3605,0
|
|
20241108,161900,1725457555,3605,3605,3605,3605,0
|
|
20241108,161800,1725457555,3605,3605,3605,3605,0
|
|
20241108,161700,1725457555,3605,3605,3605,3605,0
|
|
20241108,161600,1725457555,3605,3605,3605,3605,0
|
|
20241108,161500,1725457555,3605,3605,3605,3605,0
|
|
20241108,161400,1725457555,3605,3605,3605,3605,0
|
|
20241108,161300,1725457555,3605,3605,3605,3605,0
|
|
20241108,161200,1725457555,3605,3605,3605,3605,0
|
|
20241108,161100,1725457555,3605,3605,3605,3605,0
|
|
20241108,161000,1725457555,3605,3605,3605,3605,0
|
|
20241108,160900,1725457555,3605,3605,3605,3605,0
|
|
20241108,160800,1725457555,3605,3605,3605,3605,0
|
|
20241108,160700,1725457555,3605,3605,3605,3605,0
|
|
20241108,160600,1725457555,3605,3605,3605,3605,0
|
|
20241108,160500,1725457555,3605,3605,3605,3605,0
|
|
20241108,160400,1725457555,3605,3605,3605,3605,0
|
|
20241108,160300,1725457555,3605,3605,3605,3605,0
|
|
20241108,160200,1725457555,3605,3605,3605,3605,0
|
|
20241108,160100,1725457555,3605,3605,3605,3605,0
|
|
20241108,160000,1725457555,3605,3605,3605,3605,0
|
|
20241108,155900,1725457555,3605,3605,3605,3605,0
|
|
20241108,155800,1725457555,3605,3605,3605,3605,0
|
|
20241108,155700,1725457555,3605,3605,3605,3605,0
|
|
20241108,155600,1725457555,3605,3605,3605,3605,12249
|
|
20241108,155500,1725457555,3605,3605,3605,3605,0
|
|
20241108,155400,1725457555,3605,3605,3605,3605,0
|
|
20241108,155300,1725457555,3605,3605,3605,3605,0
|
|
20241108,155200,1725457555,3605,3605,3605,3605,0
|
|
20241108,155100,1725457555,3605,3605,3605,3605,0
|
|
20241108,155000,1725457555,3605,3605,3605,3605,0
|
|
20241108,154900,1725457555,3605,3605,3605,3605,0
|
|
20241108,154800,1725457555,3605,3605,3605,3605,0
|
|
20241108,154700,1725457555,3605,3605,3605,3605,0
|
|
20241108,154600,1725457555,3605,3605,3605,3605,0
|
|
20241108,154500,1725457555,3605,3605,3605,3605,0
|
|
20241108,154400,1725457555,3605,3605,3605,3605,0
|
|
20241108,154300,1725457555,3605,3605,3605,3605,0
|
|
20241108,154200,1725457555,3605,3605,3605,3605,0
|
|
20241108,154100,1725457555,3605,3605,3605,3605,0
|
|
20241108,154000,1725457555,3605,3605,3605,3605,0
|
|
20241108,153900,1725457555,3605,3605,3605,3605,0
|
|
20241108,153800,1725457555,3605,3605,3605,3605,0
|
|
20241108,153700,1725457555,3605,3605,3605,3605,0
|
|
20241108,153600,1725457555,3605,3605,3605,3605,0
|
|
20241108,153500,1725457555,3605,3605,3605,3605,0
|
|
20241108,153400,1725457555,3605,3605,3605,3605,0
|
|
20241108,153300,1725457555,3605,3605,3605,3605,0
|
|
20241108,153200,1725457555,3605,3605,3605,3605,0
|
|
20241108,153100,1725457555,3605,3605,3605,3605,0
|
|
20241108,153000,1725457555,3605,3605,3605,3605,12249
|
|
20241108,152900,1681299910,3605,3605,3605,3605,0
|
|
20241108,152800,1681299910,3605,3605,3605,3605,0
|
|
20241108,152700,1681299910,3605,3605,3605,3605,0
|
|
20241108,152600,1681299910,3605,3605,3605,3605,0
|
|
20241108,152500,1681299910,3605,3605,3605,3605,0
|
|
20241108,152400,1681299910,3605,3605,3605,3605,0
|
|
20241108,152300,1681299910,3605,3605,3605,3605,0
|
|
20241108,152200,1681299910,3605,3605,3605,3605,0
|
|
20241108,152100,1681299910,3605,3605,3605,3605,0
|
|
20241108,152000,1681299910,3605,3605,3605,3605,0
|
|
20241108,151900,1681299910,3605,3600,3605,3595,1188
|
|
20241108,151800,1677023155,3595,3595,3600,3590,823
|
|
20241108,151700,1674066190,3600,3595,3600,3595,753
|
|
20241108,151600,1671358395,3595,3595,3600,3595,29
|
|
20241108,151500,1671254135,3595,3595,3600,3595,2197
|
|
20241108,151400,1663350910,3600,3600,3605,3595,351
|
|
20241108,151300,1662088355,3605,3605,3610,3600,515
|
|
20241108,151200,1660233615,3610,3605,3610,3600,253
|
|
20241108,151100,1659321570,3610,3600,3610,3595,83
|
|
20241108,151000,1659022950,3610,3610,3610,3610,141
|
|
20241108,150900,1658513940,3610,3600,3610,3595,689
|
|
20241108,150800,1656032415,3600,3600,3600,3600,115
|
|
20241108,150700,1655618415,3600,3590,3600,3590,11
|
|
20241108,150600,1655578865,3600,3600,3600,3600,100
|
|
20241108,150500,1655218865,3600,3595,3600,3590,3539
|
|
20241108,150400,1642506120,3600,3600,3600,3590,2879
|
|
20241108,150300,1632167690,3595,3600,3600,3595,803
|
|
20241108,150200,1629280400,3600,3595,3600,3595,306
|
|
20241108,150100,1628179800,3600,3600,3600,3595,266
|
|
20241108,150000,1627223475,3605,3605,3605,3595,132
|
|
20241108,145900,1626748615,3595,3600,3605,3595,401
|
|
20241108,145800,1625304775,3605,3600,3605,3600,848
|
|
20241108,145700,1622251820,3600,3595,3600,3590,133
|
|
20241108,145600,1621773730,3590,3595,3595,3590,796
|
|
20241108,145500,1618913590,3595,3590,3595,3590,3
|
|
20241108,145400,1618902815,3595,3595,3595,3590,151
|
|
20241108,145300,1618360470,3595,3595,3595,3585,202
|
|
20241108,145200,1617635080,3595,3595,3595,3585,2648
|
|
20241108,145100,1608136410,3590,3590,3590,3590,333
|
|
20241108,145000,1606940940,3590,3590,3590,3585,1549
|
|
20241108,144900,1601380180,3585,3590,3595,3585,474
|
|
20241108,144800,1599678545,3595,3590,3595,3590,2777
|
|
20241108,144700,1589698605,3590,3595,3600,3590,3449
|
|
20241108,144600,1577315850,3595,3595,3600,3595,490
|
|
20241108,144500,1575554295,3600,3600,3600,3600,22
|
|
20241108,144400,1575475095,3600,3600,3600,3600,100
|
|
20241108,144300,1575115095,3600,3600,3600,3600,500
|
|
20241108,144200,1573315095,3600,3600,3600,3590,303
|
|
20241108,144100,1572225025,3600,3600,3600,3600,65
|
|
20241108,144000,1571991025,3585,3595,3595,3585,1681
|
|
20241108,143900,1565957285,3600,3600,3600,3595,733
|
|
20241108,143800,1563318490,3600,3600,3600,3600,50
|
|
20241108,143700,1563138490,3600,3610,3610,3595,324
|
|
20241108,143600,1561972015,3600,3600,3610,3600,118
|
|
20241108,143500,1561546900,3605,3605,3605,3600,173
|
|
20241108,143400,1560923345,3605,3600,3605,3600,539
|
|
20241108,143300,1558982940,3600,3600,3600,3590,312
|
|
20241108,143200,1557860790,3600,3590,3600,3590,468
|
|
20241108,143100,1556180660,3590,3590,3590,3585,2168
|
|
20241108,143000,1548408105,3590,3590,3590,3585,922
|
|
20241108,142900,1545102695,3590,3590,3590,3590,314
|
|
20241108,142800,1543975435,3590,3600,3600,3590,37
|
|
20241108,142700,1543842585,3590,3590,3590,3590,27
|
|
20241108,142600,1543745655,3600,3600,3600,3600,0
|
|
20241108,142500,1543745655,3600,3600,3600,3600,0
|
|
20241108,142400,1543745655,3600,3595,3600,3595,38
|
|
20241108,142300,1543609040,3595,3595,3595,3595,46
|
|
20241108,142200,1543443670,3595,3595,3595,3595,0
|
|
20241108,142100,1543443670,3595,3580,3595,3580,32
|
|
20241108,142000,1543328780,3580,3600,3600,3580,604
|
|
20241108,141900,1541164915,3585,3595,3595,3585,3304
|
|
20241108,141800,1529305430,3600,3600,3600,3600,101
|
|
20241108,141700,1528941830,3605,3610,3610,3595,1002
|
|
20241108,141600,1525339615,3605,3605,3605,3605,1000
|
|
20241108,141500,1521734615,3605,3600,3605,3600,101
|
|
20241108,141400,1521371010,3600,3600,3605,3595,1717
|
|
20241108,141300,1515197965,3610,3595,3610,3595,412
|
|
20241108,141200,1513716305,3600,3600,3600,3600,64
|
|
20241108,141100,1513485905,3600,3600,3600,3595,1141
|
|
20241108,141000,1509379505,3600,3600,3600,3600,20
|
|
20241108,140900,1509307505,3595,3600,3600,3595,1493
|
|
20241108,140800,1503932710,3610,3610,3610,3610,97
|
|
20241108,140700,1503582540,3600,3605,3610,3600,1463
|
|
20241108,140600,1498308155,3610,3610,3610,3610,1
|
|
20241108,140500,1498304545,3610,3610,3610,3610,289
|
|
20241108,140400,1497261255,3610,3610,3610,3600,1521
|
|
20241108,140300,1491775105,3610,3610,3610,3610,155
|
|
20241108,140200,1491215555,3610,3605,3610,3605,167
|
|
20241108,140100,1490613515,3605,3605,3605,3605,1788
|
|
20241108,140000,1484167775,3610,3610,3610,3610,30
|
|
20241108,135900,1484059475,3605,3605,3605,3605,6
|
|
20241108,135800,1484037845,3605,3605,3605,3605,134
|
|
20241108,135700,1483554775,3610,3600,3610,3600,680
|
|
20241108,135600,1481101485,3595,3595,3595,3595,46
|
|
20241108,135500,1480936115,3595,3610,3610,3595,406
|
|
20241108,135400,1479474100,3595,3610,3610,3595,134
|
|
20241108,135300,1478992275,3595,3595,3595,3595,0
|
|
20241108,135200,1478992275,3595,3600,3600,3595,1663
|
|
20241108,135100,1473010575,3610,3610,3610,3600,635
|
|
20241108,135000,1470723225,3600,3600,3605,3600,32
|
|
20241108,134900,1470607960,3605,3620,3620,3600,886
|
|
20241108,134800,1467417735,3620,3615,3620,3600,145
|
|
20241108,134700,1466894730,3620,3620,3620,3620,0
|
|
20241108,134600,1466894730,3620,3610,3620,3605,75
|
|
20241108,134500,1466624195,3605,3620,3620,3605,2
|
|
20241108,134400,1466616970,3610,3615,3615,3610,26
|
|
20241108,134300,1466522985,3610,3620,3620,3610,185
|
|
20241108,134200,1465854835,3620,3615,3620,3615,133
|
|
20241108,134100,1465373900,3610,3610,3610,3600,2593
|
|
20241108,134000,1456016610,3610,3605,3620,3605,494
|
|
20241108,133900,1454235500,3605,3620,3620,3605,42
|
|
20241108,133800,1454083855,3615,3615,3615,3615,27
|
|
20241108,133700,1453986250,3615,3615,3615,3615,130
|
|
20241108,133600,1453516300,3620,3620,3620,3620,1
|
|
20241108,133500,1453512680,3605,3605,3605,3605,100
|
|
20241108,133400,1453152180,3605,3620,3620,3600,3845
|
|
20241108,133300,1439293545,3625,3625,3625,3625,0
|
|
20241108,133200,1439293545,3625,3620,3625,3620,131
|
|
20241108,133100,1438819170,3620,3620,3620,3620,0
|
|
20241108,133000,1438819170,3620,3620,3625,3620,42
|
|
20241108,132900,1438666980,3615,3615,3625,3615,102
|
|
20241108,132800,1438298240,3630,3615,3630,3615,2
|
|
20241108,132700,1438290995,3630,3630,3630,3630,30
|
|
20241108,132600,1438182095,3630,3630,3630,3630,0
|
|
20241108,132500,1438182095,3630,3630,3630,3630,1
|
|
20241108,132400,1438178465,3615,3615,3630,3615,82
|
|
20241108,132300,1437881570,3630,3620,3630,3620,2001
|
|
20241108,132200,1430623150,3620,3610,3620,3610,615
|
|
20241108,132100,1428397000,3610,3615,3620,3610,750
|
|
20241108,132000,1425687935,3610,3610,3610,3610,35
|
|
20241108,131900,1425561585,3610,3605,3610,3605,1996
|
|
20241108,131800,1418362490,3605,3600,3605,3600,2523
|
|
20241108,131700,1409279085,3605,3610,3610,3605,3343
|
|
20241108,131600,1397218540,3625,3625,3625,3610,1148
|
|
20241108,131500,1393072210,3625,3625,3625,3625,10
|
|
20241108,131400,1393035960,3625,3620,3625,3620,33
|
|
20241108,131300,1392916445,3620,3620,3625,3620,253
|
|
20241108,131200,1392000330,3620,3620,3620,3620,1
|
|
20241108,131100,1391996710,3625,3625,3625,3625,1
|
|
20241108,131000,1391993085,3625,3620,3625,3610,2087
|
|
20241108,130900,1384449680,3620,3620,3620,3620,1
|
|
20241108,130800,1384446060,3630,3630,3630,3625,14
|
|
20241108,130700,1384395300,3620,3620,3630,3620,41
|
|
20241108,130600,1384246870,3630,3620,3630,3620,3280
|
|
20241108,130500,1372373260,3635,3635,3635,3635,57
|
|
20241108,130400,1372166065,3635,3635,3635,3635,0
|
|
20241108,130300,1372166065,3635,3635,3635,3635,0
|
|
20241108,130200,1372166065,3635,3630,3635,3620,232
|
|
20241108,130100,1371325610,3635,3630,3635,3625,3071
|
|
20241108,130000,1360184880,3635,3635,3635,3635,1
|
|
20241108,125900,1360181245,3630,3635,3635,3630,32
|
|
20241108,125800,1360064935,3635,3635,3635,3635,18
|
|
20241108,125700,1359999505,3635,3630,3635,3630,160
|
|
20241108,125600,1359418655,3635,3635,3635,3635,40
|
|
20241108,125500,1359273255,3635,3635,3635,3635,10
|
|
20241108,125400,1359236905,3635,3635,3635,3635,31
|
|
20241108,125300,1359124220,3635,3635,3635,3635,10
|
|
20241108,125200,1359087870,3645,3645,3645,3645,1
|
|
20241108,125100,1359084225,3640,3645,3645,3640,131
|
|
20241108,125000,1358606735,3645,3645,3645,3645,9
|
|
20241108,124900,1358573930,3650,3645,3650,3645,870
|
|
20241108,124800,1355402770,3645,3630,3645,3630,1295
|
|
20241108,124700,1350686455,3630,3635,3635,3630,295
|
|
20241108,124600,1349614330,3650,3650,3650,3650,0
|
|
20241108,124500,1349614330,3650,3650,3650,3650,30
|
|
20241108,124400,1349504830,3650,3650,3650,3650,403
|
|
20241108,124300,1348033880,3650,3645,3650,3645,31
|
|
20241108,124200,1347920880,3645,3650,3650,3645,75
|
|
20241108,124100,1347647500,3645,3645,3645,3645,27
|
|
20241108,124000,1347549085,3645,3645,3645,3645,32
|
|
20241108,123900,1347432445,3640,3635,3640,3630,623
|
|
20241108,123800,1345167100,3630,3625,3630,3625,3230
|
|
20241108,123700,1333458125,3625,3630,3630,3625,1900
|
|
20241108,123600,1326570470,3625,3625,3625,3625,1
|
|
20241108,123500,1326566845,3630,3625,3630,3625,35
|
|
20241108,123400,1326439965,3625,3630,3630,3625,296
|
|
20241108,123300,1325366735,3630,3630,3630,3630,75
|
|
20241108,123200,1325094485,3635,3635,3635,3625,222
|
|
20241108,123100,1324289125,3635,3635,3635,3635,0
|
|
20241108,123000,1324289125,3635,3630,3635,3625,421
|
|
20241108,122900,1322760940,3635,3630,3635,3630,161
|
|
20241108,122800,1322175985,3630,3630,3630,3630,1602
|
|
20241108,122700,1316360725,3630,3630,3630,3630,628
|
|
20241108,122600,1314081085,3630,3630,3630,3630,32
|
|
20241108,122500,1313964925,3630,3630,3630,3630,0
|
|
20241108,122400,1313964925,3630,3625,3630,3620,3462
|
|
20241108,122300,1301429805,3625,3625,3625,3625,594
|
|
20241108,122200,1299276555,3635,3635,3640,3630,293
|
|
20241108,122100,1298212800,3640,3640,3640,3640,1
|
|
20241108,122000,1298209160,3625,3640,3640,3625,2480
|
|
20241108,121900,1289213130,3640,3630,3640,3630,138
|
|
20241108,121800,1288711115,3645,3630,3645,3630,578
|
|
20241108,121700,1286612960,3630,3630,3640,3630,952
|
|
20241108,121600,1283155245,3635,3640,3640,3635,636
|
|
20241108,121500,1280843380,3635,3645,3645,3635,614
|
|
20241108,121400,1278608275,3645,3645,3645,3645,0
|
|
20241108,121300,1278608275,3645,3650,3650,3645,464
|
|
20241108,121200,1276916495,3650,3650,3650,3650,31
|
|
20241108,121100,1276803345,3650,3650,3650,3650,20
|
|
20241108,121000,1276730345,3645,3645,3645,3645,196
|
|
20241108,120900,1276015925,3650,3650,3650,3650,0
|
|
20241108,120800,1276015925,3650,3650,3650,3650,1
|
|
20241108,120700,1276012275,3645,3645,3650,3645,604
|
|
20241108,120600,1273810575,3650,3650,3650,3645,368
|
|
20241108,120500,1272468875,3650,3645,3650,3645,142
|
|
20241108,120400,1271951225,3650,3650,3650,3650,142
|
|
20241108,120300,1271432925,3650,3650,3650,3650,1
|
|
20241108,120200,1271429275,3645,3645,3645,3645,76
|
|
20241108,120100,1271152255,3650,3650,3655,3650,255
|
|
20241108,120000,1270221430,3650,3650,3655,3645,598
|
|
20241108,115900,1268039975,3650,3650,3650,3650,112
|
|
20241108,115800,1267631175,3650,3650,3650,3650,0
|
|
20241108,115700,1267631175,3650,3650,3650,3650,11
|
|
20241108,115600,1267591025,3650,3650,3650,3650,126
|
|
20241108,115500,1267131125,3660,3660,3660,3660,1
|
|
20241108,115400,1267127465,3660,3660,3660,3660,0
|
|
20241108,115300,1267127465,3660,3660,3660,3660,151
|
|
20241108,115200,1266574805,3645,3660,3660,3645,522
|
|
20241108,115100,1264666715,3665,3660,3665,3660,911
|
|
20241108,115000,1261332405,3660,3660,3660,3660,70
|
|
20241108,114900,1261076205,3655,3650,3655,3650,1172
|
|
20241108,114800,1256792575,3660,3655,3660,3655,80
|
|
20241108,114700,1256499925,3655,3650,3655,3650,232
|
|
20241108,114600,1255652110,3655,3655,3655,3655,1
|
|
20241108,114500,1255648455,3650,3645,3650,3645,200
|
|
20241108,114400,1254918510,3650,3640,3650,3630,901
|
|
20241108,114300,1251643155,3655,3655,3655,3655,0
|
|
20241108,114200,1251643155,3655,3655,3655,3655,30
|
|
20241108,114100,1251533505,3655,3655,3655,3635,562
|
|
20241108,114000,1249480940,3655,3660,3660,3650,114
|
|
20241108,113900,1249064215,3660,3660,3660,3660,511
|
|
20241108,113800,1247193955,3655,3655,3655,3655,150
|
|
20241108,113700,1246645705,3655,3655,3655,3655,31
|
|
20241108,113600,1246532400,3655,3650,3655,3650,398
|
|
20241108,113500,1245078685,3645,3645,3645,3645,30
|
|
20241108,113400,1244969335,3640,3645,3645,3640,164
|
|
20241108,113300,1244372275,3650,3645,3650,3645,87
|
|
20241108,113200,1244055155,3645,3645,3645,3630,34
|
|
20241108,113100,1243931375,3645,3640,3645,3640,9
|
|
20241108,113000,1243898575,3630,3640,3645,3630,5166
|
|
20241108,112900,1225131085,3645,3645,3645,3645,233
|
|
20241108,112800,1224281800,3635,3640,3645,3630,719
|
|
20241108,112700,1221670135,3640,3640,3640,3640,11
|
|
20241108,112600,1221630095,3630,3635,3650,3630,1577
|
|
20241108,112500,1215896385,3635,3635,3635,3635,1180
|
|
20241108,112400,1211607085,3640,3640,3640,3640,0
|
|
20241108,112300,1211607085,3640,3640,3640,3635,41
|
|
20241108,112200,1211457895,3645,3645,3645,3640,5
|
|
20241108,112100,1211439675,3640,3630,3645,3630,96
|
|
20241108,112000,1211090740,3635,3645,3645,3635,366
|
|
20241108,111900,1209760030,3645,3645,3645,3645,13
|
|
20241108,111800,1209712645,3645,3645,3645,3645,30
|
|
20241108,111700,1209603295,3645,3640,3645,3640,11
|
|
20241108,111600,1209563250,3645,3635,3645,3635,46
|
|
20241108,111500,1209395905,3635,3635,3635,3635,97
|
|
20241108,111400,1209043310,3635,3635,3635,3635,25
|
|
20241108,111300,1208952435,3635,3635,3635,3630,1412
|
|
20241108,111200,1203825545,3635,3635,3635,3630,96
|
|
20241108,111100,1203476690,3640,3635,3640,3635,209
|
|
20241108,111000,1202716930,3635,3635,3635,3635,540
|
|
20241108,110900,1200754030,3640,3640,3640,3640,31
|
|
20241108,110800,1200641190,3635,3640,3640,3635,332
|
|
20241108,110700,1199434220,3635,3625,3640,3625,524
|
|
20241108,110600,1197529615,3625,3635,3635,3625,266
|
|
20241108,110500,1196564105,3630,3635,3635,3630,19
|
|
20241108,110400,1196495130,3640,3635,3640,3625,2155
|
|
20241108,110300,1188671005,3640,3620,3640,3620,262
|
|
20241108,110200,1187722545,3640,3640,3640,3640,51
|
|
20241108,110100,1187536905,3640,3640,3640,3615,38
|
|
20241108,110000,1187398660,3640,3640,3640,3640,100
|
|
20241108,105900,1187034660,3640,3635,3640,3615,1943
|
|
20241108,105800,1180006575,3640,3635,3640,3620,718
|
|
20241108,105700,1177402015,3640,3640,3640,3640,161
|
|
20241108,105600,1176815975,3640,3640,3645,3640,247
|
|
20241108,105500,1175916890,3635,3630,3635,3630,135
|
|
20241108,105400,1175426215,3635,3640,3640,3635,305
|
|
20241108,105300,1174317515,3630,3650,3650,3630,2738
|
|
20241108,105200,1164352845,3650,3650,3650,3650,0
|
|
20241108,105100,1164352845,3650,3650,3650,3650,208
|
|
20241108,105000,1163593645,3650,3645,3650,3645,674
|
|
20241108,104900,1161135905,3640,3640,3640,3640,1047
|
|
20241108,104800,1157324825,3640,3630,3640,3630,289
|
|
20241108,104700,1156275345,3630,3630,3630,3630,200
|
|
20241108,104600,1155549345,3640,3640,3640,3615,32
|
|
20241108,104500,1155433570,3635,3630,3635,3630,1100
|
|
20241108,104400,1151440290,3610,3610,3610,3610,644
|
|
20241108,104300,1149115450,3610,3625,3625,3610,2785
|
|
20241108,104200,1139055565,3640,3640,3640,3640,184
|
|
20241108,104100,1138385805,3640,3630,3645,3615,456
|
|
20241108,104000,1136735205,3630,3655,3655,3610,15744
|
|
20241108,103900,1079602130,3660,3660,3660,3660,30
|
|
20241108,103800,1079492330,3660,3660,3660,3660,128
|
|
20241108,103700,1079023850,3650,3660,3660,3650,36
|
|
20241108,103600,1078892150,3660,3660,3660,3660,11
|
|
20241108,103500,1078851890,3640,3655,3665,3640,4049
|
|
20241108,103400,1064098975,3655,3650,3655,3650,75
|
|
20241108,103300,1063825200,3650,3660,3660,3645,6288
|
|
20241108,103200,1040871945,3660,3675,3675,3660,2461
|
|
20241108,103100,1031861645,3665,3675,3675,3665,3058
|
|
20241108,103000,1020640060,3670,3675,3675,3670,40
|
|
20241108,102900,1020493240,3670,3670,3670,3670,238
|
|
20241108,102800,1019619780,3670,3670,3670,3665,342
|
|
20241108,102700,1018364645,3670,3670,3670,3670,1914
|
|
20241108,102600,1011340265,3670,3670,3670,3665,2035
|
|
20241108,102500,1003876250,3670,3670,3670,3670,1471
|
|
20241108,102400,998477680,3670,3670,3670,3670,203
|
|
20241108,102300,997732670,3670,3665,3670,3665,624
|
|
20241108,102200,995445705,3665,3660,3665,3660,256
|
|
20241108,102100,994508245,3660,3660,3660,3660,381
|
|
20241108,102000,993113785,3660,3665,3665,3655,86
|
|
20241108,101900,992798915,3665,3665,3665,3660,310
|
|
20241108,101800,991663770,3660,3660,3665,3660,356
|
|
20241108,101700,990360805,3660,3665,3665,3660,231
|
|
20241108,101600,989514690,3665,3660,3665,3655,3079
|
|
20241108,101500,978246405,3665,3665,3665,3665,30
|
|
20241108,101400,978136455,3665,3665,3665,3665,11
|
|
20241108,101300,978096140,3660,3665,3665,3660,1021
|
|
20241108,101200,974359275,3660,3665,3665,3660,535
|
|
20241108,101100,972398505,3660,3665,3665,3660,1889
|
|
20241108,101000,965475635,3665,3670,3670,3665,1424
|
|
20241108,100900,960256160,3670,3670,3670,3665,2009
|
|
20241108,100800,952883525,3665,3675,3675,3665,2189
|
|
20241108,100700,944859580,3675,3680,3680,3675,2355
|
|
20241108,100600,936202800,3680,3680,3680,3680,201
|
|
20241108,100500,935463120,3680,3680,3680,3680,17
|
|
20241108,100400,935400560,3680,3670,3680,3670,507
|
|
20241108,100300,933537530,3660,3675,3675,3660,7651
|
|
20241108,100200,905479985,3690,3680,3690,3680,50
|
|
20241108,100100,905295745,3675,3695,3695,3675,11799
|
|
20241108,100000,861829855,3705,3700,3705,3695,1733
|
|
20241108,095900,855419845,3705,3700,3705,3690,437
|
|
20241108,095800,853804500,3700,3690,3700,3690,89
|
|
20241108,095700,853475210,3690,3695,3700,3690,61
|
|
20241108,095600,853249925,3690,3690,3700,3690,354
|
|
20241108,095500,851941135,3690,3690,3695,3690,1347
|
|
20241108,095400,846970695,3690,3700,3700,3690,207
|
|
20241108,095300,846206805,3690,3690,3695,3690,4166
|
|
20241108,095200,830833300,3690,3695,3695,3685,3121
|
|
20241108,095100,819309065,3695,3720,3725,3695,7007
|
|
20241108,095000,793346880,3720,3725,3725,3710,366
|
|
20241108,094900,791986490,3720,3720,3725,3720,2109
|
|
20241108,094800,784140565,3715,3715,3720,3715,338
|
|
20241108,094700,782884720,3720,3720,3725,3710,11901
|
|
20241108,094600,738684175,3725,3720,3725,3715,773
|
|
20241108,094500,735811230,3715,3720,3720,3715,680
|
|
20241108,094400,733281860,3720,3715,3720,3705,4504
|
|
20241108,094300,716547695,3705,3715,3715,3705,73
|
|
20241108,094200,716276865,3710,3715,3715,3710,696
|
|
20241108,094100,713694505,3710,3710,3715,3700,4056
|
|
20241108,094000,698651005,3715,3705,3715,3705,3429
|
|
20241108,093900,685937780,3705,3715,3715,3690,3887
|
|
20241108,093800,671550755,3710,3715,3715,3705,1152
|
|
20241108,093700,667273395,3720,3720,3720,3715,406
|
|
20241108,093600,665765095,3720,3720,3720,3710,109
|
|
20241108,093500,665360115,3720,3720,3725,3720,3488
|
|
20241108,093400,652372630,3720,3720,3720,3720,1284
|
|
20241108,093300,647596150,3720,3715,3720,3705,2171
|
|
20241108,093200,639541265,3710,3715,3715,3710,35
|
|
20241108,093100,639411310,3715,3715,3720,3715,1451
|
|
20241108,093000,634015820,3715,3705,3720,3705,534
|
|
20241108,092900,632037310,3705,3715,3720,3700,939
|
|
20241108,092800,628546500,3705,3705,3710,3695,4755
|
|
20241108,092700,610935940,3710,3715,3715,3710,3366
|
|
20241108,092600,598435830,3715,3725,3725,3715,1485
|
|
20241108,092500,592911080,3725,3715,3725,3710,4065
|
|
20241108,092400,577790280,3715,3725,3725,3715,1829
|
|
20241108,092300,570989970,3725,3715,3725,3710,3518
|
|
20241108,092200,557921840,3710,3715,3715,3710,2419
|
|
20241108,092100,548936005,3700,3710,3715,3695,5202
|
|
20241108,092000,529663435,3710,3725,3725,3710,3432
|
|
20241108,091900,516896040,3725,3740,3740,3720,3614
|
|
20241108,091800,503423185,3740,3725,3745,3725,926
|
|
20241108,091700,499968530,3725,3730,3730,3725,1986
|
|
20241108,091600,492565475,3730,3735,3735,3725,10021
|
|
20241108,091500,455173940,3750,3745,3765,3740,16494
|
|
20241108,091400,393299910,3745,3750,3760,3745,5870
|
|
20241108,091300,371276405,3735,3710,3765,3710,14882
|
|
20241108,091200,315464080,3705,3695,3730,3695,6327
|
|
20241108,091100,291975375,3715,3705,3715,3685,6180
|
|
20241108,091000,269099970,3695,3675,3700,3675,7590
|
|
20241108,090900,241092840,3680,3685,3685,3675,1438
|
|
20241108,090800,235796080,3685,3660,3685,3660,5441
|
|
20241108,090700,215776630,3660,3655,3665,3655,1727
|
|
20241108,090600,209460755,3655,3660,3660,3640,551
|
|
20241108,090500,207453990,3655,3635,3655,3635,2570
|
|
20241108,090400,198069010,3635,3650,3655,3635,13298
|
|
20241108,090300,149675425,3645,3675,3675,3645,1878
|
|
20241108,090200,142814280,3675,3635,3675,3635,7260
|
|
20241108,090100,116323370,3630,3650,3670,3600,15772
|
|
20241108,090000,59094950,3675,3630,3690,3630,16205
|