714 lines
37 KiB
CSV
714 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,205100,230403059630,3745,3745,3745,3745,431706
|
|
20241115,205000,230403059630,3745,3745,3745,3745,0
|
|
20241115,204900,230403059630,3745,3745,3745,3745,0
|
|
20241115,204800,230403059630,3745,3745,3745,3745,0
|
|
20241115,204700,230403059630,3745,3745,3745,3745,0
|
|
20241115,204600,230403059630,3745,3745,3745,3745,0
|
|
20241115,204500,230403059630,3745,3745,3745,3745,0
|
|
20241115,204400,230403059630,3745,3745,3745,3745,0
|
|
20241115,204300,230403059630,3745,3745,3745,3745,0
|
|
20241115,204200,230403059630,3745,3745,3745,3745,0
|
|
20241115,204100,230403059630,3745,3745,3745,3745,0
|
|
20241115,204000,230403059630,3745,3745,3745,3745,0
|
|
20241115,203900,230403059630,3745,3745,3745,3745,0
|
|
20241115,203800,230403059630,3745,3745,3745,3745,0
|
|
20241115,203700,230403059630,3745,3745,3745,3745,0
|
|
20241115,203600,230403059630,3745,3745,3745,3745,0
|
|
20241115,203500,230403059630,3745,3745,3745,3745,0
|
|
20241115,203400,230403059630,3745,3745,3745,3745,0
|
|
20241115,203300,230403059630,3745,3745,3745,3745,0
|
|
20241115,203200,230403059630,3745,3745,3745,3745,0
|
|
20241115,203100,230403059630,3745,3745,3745,3745,0
|
|
20241115,203000,230403059630,3745,3745,3745,3745,0
|
|
20241115,202900,230403059630,3745,3745,3745,3745,0
|
|
20241115,202800,230403059630,3745,3745,3745,3745,0
|
|
20241115,202700,230403059630,3745,3745,3745,3745,0
|
|
20241115,202600,230403059630,3745,3745,3745,3745,0
|
|
20241115,202500,230403059630,3745,3745,3745,3745,0
|
|
20241115,202400,230403059630,3745,3745,3745,3745,0
|
|
20241115,202300,230403059630,3745,3745,3745,3745,0
|
|
20241115,202200,230403059630,3745,3745,3745,3745,0
|
|
20241115,202100,230403059630,3745,3745,3745,3745,431706
|
|
20241115,202000,230403059630,3745,3745,3745,3745,0
|
|
20241115,201900,230403059630,3745,3745,3745,3745,0
|
|
20241115,201800,230403059630,3745,3745,3745,3745,0
|
|
20241115,201700,230403059630,3745,3745,3745,3745,0
|
|
20241115,201600,230403059630,3745,3745,3745,3745,0
|
|
20241115,201500,230403059630,3745,3745,3745,3745,0
|
|
20241115,201400,230403059630,3745,3745,3745,3745,0
|
|
20241115,201300,230403059630,3745,3745,3745,3745,0
|
|
20241115,201200,230403059630,3745,3745,3745,3745,0
|
|
20241115,201100,230403059630,3745,3745,3745,3745,0
|
|
20241115,201000,230403059630,3745,3745,3745,3745,0
|
|
20241115,200900,230403059630,3745,3745,3745,3745,0
|
|
20241115,200800,230403059630,3745,3745,3745,3745,0
|
|
20241115,200700,230403059630,3745,3745,3745,3745,0
|
|
20241115,200600,230403059630,3745,3745,3745,3745,0
|
|
20241115,200500,230403059630,3745,3745,3745,3745,0
|
|
20241115,200400,230403059630,3745,3745,3745,3745,0
|
|
20241115,200300,230403059630,3745,3745,3745,3745,0
|
|
20241115,200200,230403059630,3745,3745,3745,3745,0
|
|
20241115,200100,230403059630,3745,3745,3745,3745,0
|
|
20241115,200000,230403059630,3745,3745,3745,3745,0
|
|
20241115,195900,230403059630,3745,3745,3745,3745,0
|
|
20241115,195800,230403059630,3745,3745,3745,3745,0
|
|
20241115,195700,230403059630,3745,3745,3745,3745,0
|
|
20241115,195600,230403059630,3745,3745,3745,3745,0
|
|
20241115,195500,230403059630,3745,3745,3745,3745,0
|
|
20241115,195400,230403059630,3745,3745,3745,3745,0
|
|
20241115,195300,230403059630,3745,3745,3745,3745,0
|
|
20241115,195200,230403059630,3745,3745,3745,3745,0
|
|
20241115,195100,230403059630,3745,3745,3745,3745,431706
|
|
20241115,195000,230403059630,3745,3745,3745,3745,0
|
|
20241115,194900,230403059630,3745,3745,3745,3745,0
|
|
20241115,194800,230403059630,3745,3745,3745,3745,0
|
|
20241115,194700,230403059630,3745,3745,3745,3745,0
|
|
20241115,194600,230403059630,3745,3745,3745,3745,0
|
|
20241115,194500,230403059630,3745,3745,3745,3745,0
|
|
20241115,194400,230403059630,3745,3745,3745,3745,0
|
|
20241115,194300,230403059630,3745,3745,3745,3745,0
|
|
20241115,194200,230403059630,3745,3745,3745,3745,0
|
|
20241115,194100,230403059630,3745,3745,3745,3745,0
|
|
20241115,194000,230403059630,3745,3745,3745,3745,0
|
|
20241115,193900,230403059630,3745,3745,3745,3745,0
|
|
20241115,193800,230403059630,3745,3745,3745,3745,0
|
|
20241115,193700,230403059630,3745,3745,3745,3745,0
|
|
20241115,193600,230403059630,3745,3745,3745,3745,0
|
|
20241115,193500,230403059630,3745,3745,3745,3745,0
|
|
20241115,193400,230403059630,3745,3745,3745,3745,0
|
|
20241115,193300,230403059630,3745,3745,3745,3745,0
|
|
20241115,193200,230403059630,3745,3745,3745,3745,0
|
|
20241115,193100,230403059630,3745,3745,3745,3745,0
|
|
20241115,193000,230403059630,3745,3745,3745,3745,0
|
|
20241115,192900,230403059630,3745,3745,3745,3745,0
|
|
20241115,192800,230403059630,3745,3745,3745,3745,0
|
|
20241115,192700,230403059630,3745,3745,3745,3745,0
|
|
20241115,192600,230403059630,3745,3745,3745,3745,0
|
|
20241115,192500,230403059630,3745,3745,3745,3745,0
|
|
20241115,192400,230403059630,3745,3745,3745,3745,0
|
|
20241115,192300,230403059630,3745,3745,3745,3745,0
|
|
20241115,192200,230403059630,3745,3745,3745,3745,0
|
|
20241115,192100,230403059630,3745,3745,3745,3745,431706
|
|
20241115,192000,230403059630,3745,3745,3745,3745,0
|
|
20241115,191900,230403059630,3745,3745,3745,3745,0
|
|
20241115,191800,230403059630,3745,3745,3745,3745,0
|
|
20241115,191700,230403059630,3745,3745,3745,3745,0
|
|
20241115,191600,230403059630,3745,3745,3745,3745,0
|
|
20241115,191500,230403059630,3745,3745,3745,3745,0
|
|
20241115,191400,230403059630,3745,3745,3745,3745,0
|
|
20241115,191300,230403059630,3745,3745,3745,3745,0
|
|
20241115,191200,230403059630,3745,3745,3745,3745,0
|
|
20241115,191100,230403059630,3745,3745,3745,3745,0
|
|
20241115,191000,230403059630,3745,3745,3745,3745,0
|
|
20241115,190900,230403059630,3745,3745,3745,3745,0
|
|
20241115,190800,230403059630,3745,3745,3745,3745,0
|
|
20241115,190700,230403059630,3745,3745,3745,3745,0
|
|
20241115,190600,230403059630,3745,3745,3745,3745,0
|
|
20241115,190500,230403059630,3745,3745,3745,3745,0
|
|
20241115,190400,230403059630,3745,3745,3745,3745,0
|
|
20241115,190300,230403059630,3745,3745,3745,3745,0
|
|
20241115,190200,230403059630,3745,3745,3745,3745,0
|
|
20241115,190100,230403059630,3745,3745,3745,3745,0
|
|
20241115,190000,230403059630,3745,3745,3745,3745,0
|
|
20241115,185900,230403059630,3745,3745,3745,3745,0
|
|
20241115,185800,230403059630,3745,3745,3745,3745,0
|
|
20241115,185700,230403059630,3745,3745,3745,3745,0
|
|
20241115,185600,230403059630,3745,3745,3745,3745,0
|
|
20241115,185500,230403059630,3745,3745,3745,3745,0
|
|
20241115,185400,230403059630,3745,3745,3745,3745,0
|
|
20241115,185300,230403059630,3745,3745,3745,3745,0
|
|
20241115,185200,230403059630,3745,3745,3745,3745,0
|
|
20241115,185100,230403059630,3745,3745,3745,3745,431706
|
|
20241115,185000,230403059630,3745,3745,3745,3745,0
|
|
20241115,184900,230403059630,3745,3745,3745,3745,0
|
|
20241115,184800,230403059630,3745,3745,3745,3745,0
|
|
20241115,184700,230403059630,3745,3745,3745,3745,0
|
|
20241115,184600,230403059630,3745,3745,3745,3745,0
|
|
20241115,184500,230403059630,3745,3745,3745,3745,0
|
|
20241115,184400,230403059630,3745,3745,3745,3745,0
|
|
20241115,184300,230403059630,3745,3745,3745,3745,0
|
|
20241115,184200,230403059630,3745,3745,3745,3745,0
|
|
20241115,184100,230403059630,3745,3745,3745,3745,0
|
|
20241115,184000,230403059630,3745,3745,3745,3745,0
|
|
20241115,183900,230403059630,3745,3745,3745,3745,0
|
|
20241115,183800,230403059630,3745,3745,3745,3745,0
|
|
20241115,183700,230403059630,3745,3745,3745,3745,0
|
|
20241115,183600,230403059630,3745,3745,3745,3745,0
|
|
20241115,183500,230403059630,3745,3745,3745,3745,0
|
|
20241115,183400,230403059630,3745,3745,3745,3745,0
|
|
20241115,183300,230403059630,3745,3745,3745,3745,0
|
|
20241115,183200,230403059630,3745,3745,3745,3745,0
|
|
20241115,183100,230403059630,3745,3745,3745,3745,0
|
|
20241115,183000,230403059630,3745,3745,3745,3745,0
|
|
20241115,182900,230403059630,3745,3745,3745,3745,0
|
|
20241115,182800,230403059630,3745,3745,3745,3745,0
|
|
20241115,182700,230403059630,3745,3745,3745,3745,0
|
|
20241115,182600,230403059630,3745,3745,3745,3745,0
|
|
20241115,182500,230403059630,3745,3745,3745,3745,0
|
|
20241115,182400,230403059630,3745,3745,3745,3745,0
|
|
20241115,182300,230403059630,3745,3745,3745,3745,0
|
|
20241115,182200,230403059630,3745,3745,3745,3745,0
|
|
20241115,182100,230403059630,3745,3745,3745,3745,431706
|
|
20241115,182000,230403059630,3745,3745,3745,3745,0
|
|
20241115,181900,230403059630,3745,3745,3745,3745,0
|
|
20241115,181800,230403059630,3745,3745,3745,3745,0
|
|
20241115,181700,230403059630,3745,3745,3745,3745,0
|
|
20241115,181600,230403059630,3745,3745,3745,3745,0
|
|
20241115,181500,230403059630,3745,3745,3745,3745,0
|
|
20241115,181400,230403059630,3745,3745,3745,3745,0
|
|
20241115,181300,230403059630,3745,3745,3745,3745,0
|
|
20241115,181200,230403059630,3745,3745,3745,3745,0
|
|
20241115,181100,230403059630,3745,3745,3745,3745,0
|
|
20241115,181000,230403059630,3745,3745,3745,3745,0
|
|
20241115,180900,230403059630,3745,3745,3745,3745,0
|
|
20241115,180800,230403059630,3745,3745,3745,3745,0
|
|
20241115,180700,230403059630,3745,3745,3745,3745,0
|
|
20241115,180600,230403059630,3745,3745,3745,3745,0
|
|
20241115,180500,230403059630,3745,3745,3745,3745,0
|
|
20241115,180400,230403059630,3745,3745,3745,3745,0
|
|
20241115,180300,230403059630,3745,3745,3745,3745,0
|
|
20241115,180200,230403059630,3745,3745,3745,3745,0
|
|
20241115,180100,230403059630,3745,3745,3745,3745,0
|
|
20241115,180000,230403059630,3745,3745,3745,3745,0
|
|
20241115,175900,230403059630,3745,3745,3745,3745,0
|
|
20241115,175800,230403059630,3745,3745,3745,3745,0
|
|
20241115,175700,230403059630,3745,3745,3745,3745,0
|
|
20241115,175600,230403059630,3745,3745,3745,3745,0
|
|
20241115,175500,230403059630,3745,3745,3745,3745,0
|
|
20241115,175400,230403059630,3745,3745,3745,3745,0
|
|
20241115,175300,230403059630,3745,3745,3745,3745,0
|
|
20241115,175200,230403059630,3745,3745,3745,3745,0
|
|
20241115,175100,230403059630,3745,3745,3745,3745,431706
|
|
20241115,175000,230403059630,3745,3745,3745,3745,0
|
|
20241115,174900,230403059630,3745,3745,3745,3745,0
|
|
20241115,174800,230403059630,3745,3745,3745,3745,0
|
|
20241115,174700,230403059630,3745,3745,3745,3745,0
|
|
20241115,174600,230403059630,3745,3745,3745,3745,0
|
|
20241115,174500,230403059630,3745,3745,3745,3745,0
|
|
20241115,174400,230403059630,3745,3745,3745,3745,0
|
|
20241115,174300,230403059630,3745,3745,3745,3745,0
|
|
20241115,174200,230403059630,3745,3745,3745,3745,0
|
|
20241115,174100,230403059630,3745,3745,3745,3745,0
|
|
20241115,174000,230403059630,3745,3745,3745,3745,0
|
|
20241115,173900,230403059630,3745,3745,3745,3745,0
|
|
20241115,173800,230403059630,3745,3745,3745,3745,0
|
|
20241115,173700,230403059630,3745,3745,3745,3745,0
|
|
20241115,173600,230403059630,3745,3745,3745,3745,0
|
|
20241115,173500,230403059630,3745,3745,3745,3745,0
|
|
20241115,173400,230403059630,3745,3745,3745,3745,0
|
|
20241115,173300,230403059630,3745,3745,3745,3745,0
|
|
20241115,173200,230403059630,3745,3745,3745,3745,0
|
|
20241115,173100,230403059630,3745,3745,3745,3745,0
|
|
20241115,173000,230403059630,3745,3745,3745,3745,0
|
|
20241115,172900,230403059630,3745,3745,3745,3745,0
|
|
20241115,172800,230403059630,3745,3745,3745,3745,0
|
|
20241115,172700,230403059630,3745,3745,3745,3745,0
|
|
20241115,172600,230403059630,3745,3745,3745,3745,0
|
|
20241115,172500,230403059630,3745,3745,3745,3745,0
|
|
20241115,172400,230403059630,3745,3745,3745,3745,0
|
|
20241115,172300,230403059630,3745,3745,3745,3745,0
|
|
20241115,172200,230403059630,3745,3745,3745,3745,0
|
|
20241115,172100,230403059630,3745,3745,3745,3745,431706
|
|
20241115,172000,230403059630,3745,3745,3745,3745,0
|
|
20241115,171900,230403059630,3745,3745,3745,3745,0
|
|
20241115,171800,230403059630,3745,3745,3745,3745,0
|
|
20241115,171700,230403059630,3745,3745,3745,3745,0
|
|
20241115,171600,230403059630,3745,3745,3745,3745,0
|
|
20241115,171500,230403059630,3745,3745,3745,3745,0
|
|
20241115,171400,230403059630,3745,3745,3745,3745,0
|
|
20241115,171300,230403059630,3745,3745,3745,3745,0
|
|
20241115,171200,230403059630,3745,3745,3745,3745,0
|
|
20241115,171100,230403059630,3745,3745,3745,3745,0
|
|
20241115,171000,230403059630,3745,3745,3745,3745,0
|
|
20241115,170900,230403059630,3745,3745,3745,3745,0
|
|
20241115,170800,230403059630,3745,3745,3745,3745,0
|
|
20241115,170700,230403059630,3745,3745,3745,3745,0
|
|
20241115,170600,230403059630,3745,3745,3745,3745,0
|
|
20241115,170500,230403059630,3745,3745,3745,3745,0
|
|
20241115,170400,230403059630,3745,3745,3745,3745,0
|
|
20241115,170300,230403059630,3745,3745,3745,3745,0
|
|
20241115,170200,230403059630,3745,3745,3745,3745,0
|
|
20241115,170100,230403059630,3745,3745,3745,3745,0
|
|
20241115,170000,230403059630,3745,3745,3745,3745,0
|
|
20241115,165900,230403059630,3745,3745,3745,3745,0
|
|
20241115,165800,230403059630,3745,3745,3745,3745,0
|
|
20241115,165700,230403059630,3745,3745,3745,3745,0
|
|
20241115,165600,230403059630,3745,3745,3745,3745,0
|
|
20241115,165500,230403059630,3745,3745,3745,3745,0
|
|
20241115,165400,230403059630,3745,3745,3745,3745,0
|
|
20241115,165300,230403059630,3745,3745,3745,3745,0
|
|
20241115,165200,230403059630,3745,3745,3745,3745,0
|
|
20241115,165100,230403059630,3745,3745,3745,3745,431706
|
|
20241115,165000,230403059630,3745,3745,3745,3745,0
|
|
20241115,164900,230403059630,3745,3745,3745,3745,0
|
|
20241115,164800,230403059630,3745,3745,3745,3745,0
|
|
20241115,164700,230403059630,3745,3745,3745,3745,0
|
|
20241115,164600,230403059630,3745,3745,3745,3745,0
|
|
20241115,164500,230403059630,3745,3745,3745,3745,0
|
|
20241115,164400,230403059630,3745,3745,3745,3745,0
|
|
20241115,164300,230403059630,3745,3745,3745,3745,0
|
|
20241115,164200,230403059630,3745,3745,3745,3745,0
|
|
20241115,164100,230403059630,3745,3745,3745,3745,0
|
|
20241115,164000,230403059630,3745,3745,3745,3745,0
|
|
20241115,163900,230403059630,3745,3745,3745,3745,0
|
|
20241115,163800,230403059630,3745,3745,3745,3745,0
|
|
20241115,163700,230403059630,3745,3745,3745,3745,0
|
|
20241115,163600,230403059630,3745,3745,3745,3745,0
|
|
20241115,163500,230403059630,3745,3745,3745,3745,0
|
|
20241115,163400,230403059630,3745,3745,3745,3745,0
|
|
20241115,163300,230403059630,3745,3745,3745,3745,0
|
|
20241115,163200,230403059630,3745,3745,3745,3745,0
|
|
20241115,163100,230403059630,3745,3745,3745,3745,0
|
|
20241115,163000,230403059630,3745,3745,3745,3745,0
|
|
20241115,162900,230403059630,3745,3745,3745,3745,0
|
|
20241115,162800,230403059630,3745,3745,3745,3745,0
|
|
20241115,162700,230403059630,3745,3745,3745,3745,0
|
|
20241115,162600,230403059630,3745,3745,3745,3745,0
|
|
20241115,162500,230403059630,3745,3745,3745,3745,0
|
|
20241115,162400,230403059630,3745,3745,3745,3745,0
|
|
20241115,162300,230403059630,3745,3745,3745,3745,0
|
|
20241115,162200,230403059630,3745,3745,3745,3745,0
|
|
20241115,162100,230403059630,3745,3745,3745,3745,431706
|
|
20241115,162000,230403059630,3745,3745,3745,3745,0
|
|
20241115,161900,230403059630,3745,3745,3745,3745,0
|
|
20241115,161800,230403059630,3745,3745,3745,3745,0
|
|
20241115,161700,230403059630,3745,3745,3745,3745,0
|
|
20241115,161600,230403059630,3745,3745,3745,3745,0
|
|
20241115,161500,230403059630,3745,3745,3745,3745,0
|
|
20241115,161400,230403059630,3745,3745,3745,3745,0
|
|
20241115,161300,230403059630,3745,3745,3745,3745,0
|
|
20241115,161200,230403059630,3745,3745,3745,3745,0
|
|
20241115,161100,230403059630,3745,3745,3745,3745,0
|
|
20241115,161000,230403059630,3745,3745,3745,3745,0
|
|
20241115,160900,230403059630,3745,3745,3745,3745,0
|
|
20241115,160800,230403059630,3745,3745,3745,3745,0
|
|
20241115,160700,230403059630,3745,3745,3745,3745,0
|
|
20241115,160600,230403059630,3745,3745,3745,3745,0
|
|
20241115,160500,230403059630,3745,3745,3745,3745,0
|
|
20241115,160400,230403059630,3745,3745,3745,3745,0
|
|
20241115,160300,230403059630,3745,3745,3745,3745,0
|
|
20241115,160200,230403059630,3745,3745,3745,3745,0
|
|
20241115,160100,230403059630,3745,3745,3745,3745,0
|
|
20241115,160000,230403059630,3745,3745,3745,3745,0
|
|
20241115,155900,230403059630,3745,3745,3745,3745,0
|
|
20241115,155800,230403059630,3745,3745,3745,3745,0
|
|
20241115,155700,230403059630,3745,3745,3745,3745,0
|
|
20241115,155600,230403059630,3745,3745,3745,3745,0
|
|
20241115,155500,230403059630,3745,3745,3745,3745,0
|
|
20241115,155400,230403059630,3745,3745,3745,3745,0
|
|
20241115,155300,230403059630,3745,3745,3745,3745,0
|
|
20241115,155200,230403059630,3745,3745,3745,3745,0
|
|
20241115,155100,230403059630,3745,3745,3745,3745,431706
|
|
20241115,155000,230403059630,3745,3745,3745,3745,0
|
|
20241115,154900,230403059630,3745,3745,3745,3745,0
|
|
20241115,154800,230403059630,3745,3745,3745,3745,0
|
|
20241115,154700,230403059630,3745,3745,3745,3745,0
|
|
20241115,154600,230403059630,3745,3745,3745,3745,0
|
|
20241115,154500,230403059630,3745,3745,3745,3745,0
|
|
20241115,154400,230403059630,3745,3745,3745,3745,0
|
|
20241115,154300,230403059630,3745,3745,3745,3745,0
|
|
20241115,154200,230403059630,3745,3745,3745,3745,0
|
|
20241115,154100,230403059630,3745,3745,3745,3745,0
|
|
20241115,154000,230403059630,3745,3745,3745,3745,0
|
|
20241115,153900,230403059630,3745,3745,3745,3745,0
|
|
20241115,153800,230403059630,3745,3745,3745,3745,0
|
|
20241115,153700,230403059630,3745,3745,3745,3745,0
|
|
20241115,153600,230403059630,3745,3745,3745,3745,0
|
|
20241115,153500,230403059630,3745,3745,3745,3745,0
|
|
20241115,153400,230403059630,3745,3745,3745,3745,0
|
|
20241115,153300,230403059630,3745,3745,3745,3745,0
|
|
20241115,153200,230403059630,3745,3745,3745,3745,0
|
|
20241115,153100,230403059630,3745,3745,3745,3745,0
|
|
20241115,153000,230403059630,3745,3745,3745,3745,431706
|
|
20241115,152900,228786320660,3790,3790,3790,3790,0
|
|
20241115,152800,228786320660,3790,3790,3790,3790,0
|
|
20241115,152700,228786320660,3790,3790,3790,3790,0
|
|
20241115,152600,228786320660,3790,3790,3790,3790,0
|
|
20241115,152500,228786320660,3790,3790,3790,3790,0
|
|
20241115,152400,228786320660,3790,3790,3790,3790,0
|
|
20241115,152300,228786320660,3790,3790,3790,3790,0
|
|
20241115,152200,228786320660,3790,3790,3790,3790,0
|
|
20241115,152100,228786320660,3790,3790,3790,3790,0
|
|
20241115,152000,228786320660,3790,3790,3790,3790,0
|
|
20241115,151900,228786320660,3790,3775,3795,3775,347260
|
|
20241115,151800,227471172995,3775,3765,3775,3760,188124
|
|
20241115,151700,226761664230,3760,3760,3765,3755,112083
|
|
20241115,151600,226340245745,3755,3755,3770,3750,155426
|
|
20241115,151500,225755555325,3750,3725,3755,3720,143136
|
|
20241115,151400,225220510575,3725,3730,3735,3685,320653
|
|
20241115,151300,224032261600,3730,3755,3760,3725,135538
|
|
20241115,151200,223525520100,3750,3750,3760,3745,162294
|
|
20241115,151100,222916019115,3745,3735,3755,3735,174133
|
|
20241115,151000,222263543325,3740,3735,3750,3725,133668
|
|
20241115,150900,221763695100,3725,3725,3735,3710,251573
|
|
20241115,150800,220827167190,3715,3780,3780,3655,710551
|
|
20241115,150700,218184393285,3780,3805,3815,3775,112745
|
|
20241115,150600,217756842730,3805,3780,3815,3770,269142
|
|
20241115,150500,216735078760,3780,3785,3790,3760,78097
|
|
20241115,150400,216440499690,3790,3770,3795,3765,142023
|
|
20241115,150300,215902999685,3770,3770,3775,3755,160960
|
|
20241115,150200,215297326140,3765,3790,3790,3755,300211
|
|
20241115,150100,214166022855,3785,3795,3800,3785,128274
|
|
20241115,150000,213679935080,3795,3805,3810,3795,83006
|
|
20241115,145900,213364461390,3810,3795,3815,3795,95563
|
|
20241115,145800,213000418180,3795,3790,3810,3785,127119
|
|
20241115,145700,212517669155,3795,3805,3825,3780,264320
|
|
20241115,145600,211513162230,3810,3830,3845,3800,233841
|
|
20241115,145500,210619243400,3830,3855,3855,3825,137451
|
|
20241115,145400,210091625085,3855,3860,3870,3845,133964
|
|
20241115,145300,209575450610,3860,3865,3880,3845,244595
|
|
20241115,145200,208630395715,3865,3855,3875,3855,314931
|
|
20241115,145100,207412440155,3860,3825,3860,3825,334849
|
|
20241115,145000,206124674025,3825,3810,3830,3805,116339
|
|
20241115,144900,205680212550,3805,3810,3820,3805,46183
|
|
20241115,144800,205504102835,3815,3825,3825,3810,42174
|
|
20241115,144700,205343116055,3825,3820,3825,3820,43171
|
|
20241115,144600,205178162570,3820,3825,3830,3815,67991
|
|
20241115,144500,204918200760,3830,3820,3830,3815,83395
|
|
20241115,144400,204599482505,3815,3815,3820,3810,31036
|
|
20241115,144300,204481096575,3810,3810,3815,3800,55337
|
|
20241115,144200,204270442730,3805,3825,3825,3805,77610
|
|
20241115,144100,203974274725,3825,3800,3830,3800,100889
|
|
20241115,144000,203588894005,3800,3790,3800,3780,123037
|
|
20241115,143900,203122438060,3790,3770,3800,3755,125341
|
|
20241115,143800,202648465550,3760,3815,3815,3760,231300
|
|
20241115,143700,201771383160,3815,3810,3815,3800,43473
|
|
20241115,143600,201605862790,3810,3810,3810,3795,105547
|
|
20241115,143500,201204633795,3810,3830,3830,3810,91898
|
|
20241115,143400,200853888410,3825,3830,3835,3825,36636
|
|
20241115,143300,200713639310,3830,3830,3830,3820,40203
|
|
20241115,143200,200559805145,3830,3820,3835,3820,90570
|
|
20241115,143100,200212960790,3820,3820,3825,3815,30136
|
|
20241115,143000,200097863215,3815,3820,3825,3810,45392
|
|
20241115,142900,199924602285,3815,3815,3825,3810,70069
|
|
20241115,142800,199657150375,3810,3820,3820,3810,43552
|
|
20241115,142700,199491002475,3815,3815,3820,3815,32334
|
|
20241115,142600,199367562135,3815,3815,3820,3805,75376
|
|
20241115,142500,199080233065,3815,3805,3815,3805,59805
|
|
20241115,142400,198852329305,3805,3790,3810,3790,63109
|
|
20241115,142300,198612580090,3790,3805,3820,3790,147189
|
|
20241115,142200,198053083055,3805,3815,3820,3785,252803
|
|
20241115,142100,197091889635,3815,3835,3840,3815,74965
|
|
20241115,142000,196804921465,3835,3840,3840,3815,171130
|
|
20241115,141900,196150339775,3840,3830,3840,3810,148536
|
|
20241115,141800,195582342555,3830,3850,3855,3830,138645
|
|
20241115,141700,195049978345,3855,3855,3860,3850,94363
|
|
20241115,141600,194686166830,3855,3860,3870,3855,149199
|
|
20241115,141500,194109778470,3860,3855,3860,3845,105114
|
|
20241115,141400,193704799145,3855,3855,3860,3840,133206
|
|
20241115,141300,193191771635,3855,3830,3870,3825,527789
|
|
20241115,141200,191159329205,3825,3840,3840,3820,97395
|
|
20241115,141100,190785923850,3840,3820,3840,3810,220715
|
|
20241115,141000,189941623380,3815,3805,3820,3805,76310
|
|
20241115,140900,189650502160,3805,3815,3820,3805,151388
|
|
20241115,140800,189072892620,3815,3790,3815,3790,152071
|
|
20241115,140700,188494287290,3795,3795,3800,3790,24782
|
|
20241115,140600,188400276450,3800,3805,3805,3795,29896
|
|
20241115,140500,188286627770,3800,3795,3805,3785,42286
|
|
20241115,140400,188125956535,3795,3805,3805,3785,42455
|
|
20241115,140300,187964799115,3805,3800,3810,3795,121582
|
|
20241115,140200,187502215450,3795,3795,3800,3775,94195
|
|
20241115,140100,187145406485,3790,3790,3795,3785,33821
|
|
20241115,140000,187017268575,3785,3795,3795,3785,52027
|
|
20241115,135900,186820152710,3795,3790,3805,3790,69578
|
|
20241115,135800,186556050325,3790,3800,3810,3790,209255
|
|
20241115,135700,185761109490,3800,3780,3800,3775,201296
|
|
20241115,135600,184998120960,3780,3765,3780,3760,71919
|
|
20241115,135500,184726779820,3765,3770,3770,3755,28412
|
|
20241115,135400,184619962145,3770,3765,3775,3750,64183
|
|
20241115,135300,184378236615,3760,3760,3765,3745,20963
|
|
20241115,135200,184299504060,3760,3765,3770,3730,95480
|
|
20241115,135100,183941310445,3765,3750,3770,3740,68698
|
|
20241115,135000,183683518630,3750,3750,3755,3740,62871
|
|
20241115,134900,183448109430,3745,3755,3760,3745,43626
|
|
20241115,134800,183284444170,3745,3765,3770,3745,65322
|
|
20241115,134700,183039086615,3765,3770,3780,3765,44109
|
|
20241115,134600,182872795280,3770,3780,3785,3765,58264
|
|
20241115,134500,182652771640,3780,3760,3780,3740,143274
|
|
20241115,134400,182113573200,3760,3765,3775,3760,51176
|
|
20241115,134300,181920867660,3765,3770,3775,3760,52702
|
|
20241115,134200,181722326485,3770,3770,3775,3760,74072
|
|
20241115,134100,181443031150,3770,3750,3780,3735,167055
|
|
20241115,134000,180814938435,3745,3755,3760,3745,100236
|
|
20241115,133900,180438718055,3755,3720,3755,3715,123713
|
|
20241115,133800,179975956615,3715,3740,3745,3710,189196
|
|
20241115,133700,179270470520,3740,3780,3785,3705,410092
|
|
20241115,133600,177735193685,3775,3795,3800,3775,137676
|
|
20241115,133500,177214612410,3795,3800,3810,3790,63818
|
|
20241115,133400,176972280050,3800,3830,3830,3800,126574
|
|
20241115,133300,176489409645,3825,3810,3830,3805,160012
|
|
20241115,133200,175878502260,3810,3795,3815,3790,120265
|
|
20241115,133100,175421357310,3795,3795,3800,3785,72786
|
|
20241115,133000,175145242570,3795,3785,3795,3775,92430
|
|
20241115,132900,174795559810,3780,3765,3785,3765,51405
|
|
20241115,132800,174601478190,3765,3780,3785,3765,50080
|
|
20241115,132700,174412528705,3780,3770,3785,3765,89350
|
|
20241115,132600,174075226065,3770,3775,3775,3755,100338
|
|
20241115,132500,173697543290,3770,3785,3795,3760,157141
|
|
20241115,132400,173103917925,3780,3785,3790,3780,65187
|
|
20241115,132300,172857241100,3785,3790,3795,3785,63258
|
|
20241115,132200,172617489395,3790,3785,3800,3780,69159
|
|
20241115,132100,172355413520,3785,3765,3790,3765,124127
|
|
20241115,132000,171886269405,3765,3800,3800,3765,297681
|
|
20241115,131900,170760904850,3800,3815,3815,3795,82351
|
|
20241115,131800,170447527480,3815,3825,3825,3810,39189
|
|
20241115,131700,170297940300,3825,3805,3825,3800,101546
|
|
20241115,131600,169910891850,3810,3810,3810,3790,174150
|
|
20241115,131500,169249206040,3805,3830,3830,3805,66089
|
|
20241115,131400,168996900455,3825,3825,3830,3820,67191
|
|
20241115,131300,168739996005,3820,3815,3835,3810,117652
|
|
20241115,131200,168290046035,3810,3825,3830,3805,70555
|
|
20241115,131100,168020699245,3830,3800,3830,3795,172588
|
|
20241115,131000,167362862115,3805,3810,3815,3800,93737
|
|
20241115,130900,167006049785,3810,3805,3815,3800,85864
|
|
20241115,130800,166679072460,3800,3810,3810,3795,108189
|
|
20241115,130700,166267722380,3805,3795,3820,3795,119148
|
|
20241115,130600,165814000700,3800,3830,3835,3790,288024
|
|
20241115,130500,164718034875,3835,3835,3840,3820,162764
|
|
20241115,130400,164094519315,3840,3845,3850,3830,170829
|
|
20241115,130300,163438476370,3845,3845,3845,3820,230847
|
|
20241115,130200,162553769160,3840,3835,3850,3830,307629
|
|
20241115,130100,161371595525,3835,3845,3845,3825,370590
|
|
20241115,130000,159951235450,3845,3790,3855,3785,916206
|
|
20241115,125900,156448076815,3790,3785,3795,3775,183044
|
|
20241115,125800,155755301230,3790,3770,3795,3770,280273
|
|
20241115,125700,154694978650,3775,3765,3775,3760,176037
|
|
20241115,125600,154031571500,3765,3735,3765,3730,124945
|
|
20241115,125500,153563579310,3735,3745,3750,3730,60440
|
|
20241115,125400,153337462720,3745,3745,3750,3740,84280
|
|
20241115,125300,153021875855,3745,3750,3755,3745,137579
|
|
20241115,125200,152506089310,3745,3745,3765,3730,361539
|
|
20241115,125100,151150150470,3750,3735,3750,3735,102819
|
|
20241115,125000,150765001960,3740,3735,3750,3735,101848
|
|
20241115,124900,150383757010,3740,3730,3740,3725,98779
|
|
20241115,124800,150015521565,3730,3750,3750,3725,122681
|
|
20241115,124700,149556587970,3745,3740,3750,3735,217801
|
|
20241115,124600,148741019210,3740,3715,3740,3705,155414
|
|
20241115,124500,148162072165,3715,3715,3720,3700,161237
|
|
20241115,124400,147563486005,3715,3720,3725,3710,55211
|
|
20241115,124300,147358188930,3720,3715,3720,3700,96960
|
|
20241115,124200,146998600295,3710,3710,3730,3705,132067
|
|
20241115,124100,146507990630,3710,3730,3730,3700,198363
|
|
20241115,124000,145771478320,3730,3735,3770,3705,642786
|
|
20241115,123900,143366227115,3735,3735,3745,3730,209957
|
|
20241115,123800,142581363115,3735,3710,3745,3710,469579
|
|
20241115,123700,140828433170,3715,3720,3725,3705,277731
|
|
20241115,123600,139797050580,3720,3680,3725,3675,561779
|
|
20241115,123500,137715987985,3680,3665,3680,3665,152847
|
|
20241115,123400,137154343620,3665,3625,3670,3620,188248
|
|
20241115,123300,136466880510,3630,3625,3640,3625,45956
|
|
20241115,123200,136299925795,3625,3630,3630,3620,41238
|
|
20241115,123100,136150367485,3625,3610,3635,3610,51791
|
|
20241115,123000,135962598750,3615,3605,3620,3605,30969
|
|
20241115,122900,135850818545,3605,3605,3615,3605,27155
|
|
20241115,122800,135752851615,3605,3600,3610,3595,51832
|
|
20241115,122700,135566243850,3600,3605,3610,3600,39012
|
|
20241115,122600,135425654110,3605,3610,3610,3600,36888
|
|
20241115,122500,135292658050,3610,3610,3610,3600,32235
|
|
20241115,122400,135176386520,3605,3605,3615,3590,75314
|
|
20241115,122300,134905384155,3600,3605,3610,3590,66695
|
|
20241115,122200,134665389640,3605,3605,3610,3600,33936
|
|
20241115,122100,134543062605,3600,3605,3615,3600,80318
|
|
20241115,122000,134253786390,3610,3600,3625,3600,53979
|
|
20241115,121900,134058790025,3600,3635,3635,3595,151506
|
|
20241115,121800,133511968360,3635,3660,3665,3630,74689
|
|
20241115,121700,133239309050,3660,3645,3665,3645,69321
|
|
20241115,121600,132985748345,3645,3645,3660,3640,146249
|
|
20241115,121500,132451963660,3650,3650,3650,3630,84353
|
|
20241115,121400,132144525240,3645,3595,3655,3575,409599
|
|
20241115,121300,130664834885,3600,3595,3610,3590,173121
|
|
20241115,121200,130041719415,3595,3625,3630,3595,263313
|
|
20241115,121100,129091688340,3630,3640,3640,3625,39447
|
|
20241115,121000,128948432890,3635,3650,3655,3635,55601
|
|
20241115,120900,128745956175,3650,3635,3650,3630,42718
|
|
20241115,120800,128590577835,3640,3640,3650,3630,40748
|
|
20241115,120700,128442314290,3630,3635,3645,3625,107614
|
|
20241115,120600,128051246455,3640,3655,3655,3635,67306
|
|
20241115,120500,127805865015,3655,3655,3665,3650,69923
|
|
20241115,120400,127550224595,3660,3630,3660,3630,88831
|
|
20241115,120300,127226347235,3630,3645,3650,3630,91732
|
|
20241115,120200,126892625130,3650,3670,3670,3635,156102
|
|
20241115,120100,126322967375,3665,3685,3690,3660,124926
|
|
20241115,120000,125864136935,3685,3690,3705,3675,158097
|
|
20241115,115900,125280159225,3685,3680,3690,3675,86470
|
|
20241115,115800,124961538525,3680,3685,3690,3670,120590
|
|
20241115,115700,124517810430,3685,3680,3690,3675,87144
|
|
20241115,115600,124196675400,3675,3700,3705,3675,235697
|
|
20241115,115500,123326465395,3700,3685,3700,3680,250713
|
|
20241115,115400,122400163405,3685,3660,3685,3645,240003
|
|
20241115,115300,121520160730,3665,3665,3665,3655,52138
|
|
20241115,115200,121329207655,3665,3670,3675,3660,193036
|
|
20241115,115100,120620674465,3670,3630,3670,3625,190960
|
|
20241115,115000,119923240670,3630,3635,3640,3625,58489
|
|
20241115,114900,119710787750,3635,3640,3645,3635,46468
|
|
20241115,114800,119541704960,3635,3625,3655,3625,134444
|
|
20241115,114700,119051936450,3625,3630,3635,3620,50958
|
|
20241115,114600,118866925740,3635,3630,3640,3625,35509
|
|
20241115,114500,118737911210,3630,3625,3635,3615,87612
|
|
20241115,114400,118420380985,3625,3610,3630,3610,44672
|
|
20241115,114300,118258762325,3610,3610,3615,3605,62865
|
|
20241115,114200,118031950990,3610,3640,3645,3610,79279
|
|
20241115,114100,117744310150,3635,3620,3645,3610,89126
|
|
20241115,114000,117420652170,3620,3635,3640,3620,53511
|
|
20241115,113900,117226486825,3635,3640,3645,3630,40639
|
|
20241115,113800,117078768860,3640,3650,3655,3640,66210
|
|
20241115,113700,116837346340,3650,3630,3660,3630,162659
|
|
20241115,113600,116243675225,3635,3615,3645,3615,59707
|
|
20241115,113500,116026882305,3615,3625,3625,3605,56109
|
|
20241115,113400,115824046585,3625,3620,3635,3610,78209
|
|
20241115,113300,115540866430,3620,3645,3650,3620,121790
|
|
20241115,113200,115097676740,3645,3650,3655,3635,158883
|
|
20241115,113100,114518767855,3650,3640,3665,3635,230427
|
|
20241115,113000,113677568325,3635,3610,3655,3600,318588
|
|
20241115,112900,112519065420,3610,3590,3620,3580,120623
|
|
20241115,112800,112084474960,3585,3580,3590,3570,79890
|
|
20241115,112700,111798586570,3580,3595,3595,3575,92308
|
|
20241115,112600,111467917750,3595,3580,3605,3575,100896
|
|
20241115,112500,111105733480,3580,3600,3600,3555,254286
|
|
20241115,112400,110196904705,3600,3615,3615,3580,185443
|
|
20241115,112300,109529285630,3610,3625,3625,3610,78800
|
|
20241115,112200,109244416715,3620,3640,3645,3615,144054
|
|
20241115,112100,108721586970,3640,3610,3640,3610,109654
|
|
20241115,112000,108323935655,3615,3650,3650,3605,205959
|
|
20241115,111900,107576802480,3650,3610,3650,3605,305209
|
|
20241115,111800,106470092525,3610,3585,3610,3560,319359
|
|
20241115,111700,105327504815,3585,3570,3600,3565,138754
|
|
20241115,111600,104830428420,3570,3600,3600,3570,198421
|
|
20241115,111500,104119806390,3595,3610,3625,3590,179971
|
|
20241115,111400,103470379030,3610,3580,3640,3575,392225
|
|
20241115,111300,102052729370,3585,3600,3600,3575,275316
|
|
20241115,111200,101064976790,3600,3630,3630,3585,423612
|
|
20241115,111100,99538930500,3620,3650,3655,3620,189664
|
|
20241115,111000,98849230255,3650,3660,3670,3610,359084
|
|
20241115,110900,97543102425,3660,3675,3675,3640,320810
|
|
20241115,110800,96371864510,3675,3690,3695,3655,181780
|
|
20241115,110700,95704445380,3685,3695,3715,3685,494609
|
|
20241115,110600,93873940985,3695,3665,3695,3640,442699
|
|
20241115,110500,92253408555,3660,3695,3700,3650,351068
|
|
20241115,110400,90964511755,3695,3670,3710,3665,330244
|
|
20241115,110300,89744510480,3670,3715,3715,3655,580652
|
|
20241115,110200,87602638725,3700,3725,3750,3700,878304
|
|
20241115,110100,84325540660,3725,3680,3740,3660,1336842
|
|
20241115,110000,79374683155,3690,3645,3690,3635,825056
|
|
20241115,105900,76359250615,3545,3545,3545,3545,0
|
|
20241115,105800,76359250615,3545,3540,3550,3525,427935
|
|
20241115,105700,74843596915,3540,3525,3550,3520,532141
|
|
20241115,105600,72960733980,3525,3485,3530,3480,321948
|
|
20241115,105500,71830439135,3495,3500,3505,3480,175061
|
|
20241115,105400,71218283910,3500,3485,3500,3470,113844
|
|
20241115,105300,70820821115,3485,3480,3500,3475,179003
|
|
20241115,105200,70197177290,3480,3495,3505,3465,221447
|
|
20241115,105100,69425599280,3505,3515,3520,3490,236667
|
|
20241115,105000,68597760960,3515,3470,3520,3465,818688
|
|
20241115,104900,65736940980,3470,3470,3475,3445,201177
|
|
20241115,104800,65040879605,3465,3435,3470,3425,296959
|
|
20241115,104700,64016460960,3435,3425,3435,3425,129668
|
|
20241115,104600,63571773120,3430,3435,3445,3425,256175
|
|
20241115,104500,62691855750,3435,3405,3435,3400,286875
|
|
20241115,104400,61710024690,3400,3405,3420,3395,196618
|
|
20241115,104300,61039452090,3415,3370,3420,3365,188727
|
|
20241115,104200,60398705790,3365,3420,3425,3365,321739
|
|
20241115,104100,59309332575,3420,3410,3435,3405,185775
|
|
20241115,104000,58674457870,3410,3440,3450,3400,200869
|
|
20241115,103900,57986823970,3440,3440,3450,3430,195698
|
|
20241115,103800,57313357900,3435,3425,3440,3415,190368
|
|
20241115,103700,56661088795,3425,3455,3460,3415,363585
|
|
20241115,103600,55410803410,3455,3425,3465,3415,545147
|
|
20241115,103500,53532825950,3425,3355,3430,3350,503493
|
|
20241115,103400,51821122695,3355,3355,3365,3345,72151
|
|
20241115,103300,51579114725,3355,3335,3365,3330,118391
|
|
20241115,103200,51182896340,3335,3365,3370,3325,275578
|
|
20241115,103100,50261356250,3365,3385,3390,3350,202057
|
|
20241115,103000,49580140150,3385,3360,3390,3350,137409
|
|
20241115,102900,49116551050,3360,3345,3380,3345,136068
|
|
20241115,102800,48658976910,3345,3360,3380,3345,208258
|
|
20241115,102700,47958193620,3360,3390,3395,3340,268176
|
|
20241115,102600,47056181260,3390,3405,3415,3370,434927
|
|
20241115,102500,45579925610,3410,3355,3415,3340,878970
|
|
20241115,102400,42606063860,3355,3320,3355,3320,215979
|
|
20241115,102300,41884471550,3320,3350,3355,3315,220961
|
|
20241115,102200,41146384220,3350,3305,3350,3300,356647
|
|
20241115,102100,39959455880,3310,3270,3310,3270,171685
|
|
20241115,102000,39393360825,3275,3275,3295,3250,302749
|
|
20241115,101900,38403640390,3275,3295,3310,3275,206277
|
|
20241115,101800,37725050080,3300,3345,3350,3290,190301
|
|
20241115,101700,37094521840,3345,3335,3365,3325,263223
|
|
20241115,101600,36214021710,3335,3290,3340,3290,181019
|
|
20241115,101500,35613412195,3290,3315,3320,3290,162578
|
|
20241115,101400,35075968110,3315,3290,3325,3280,344686
|
|
20241115,101300,33937062905,3290,3340,3350,3280,618609
|
|
20241115,101200,31886904380,3340,3365,3375,3325,493405
|
|
20241115,101100,30234777730,3365,3315,3370,3275,578164
|
|
20241115,101000,28313388855,3295,3270,3335,3265,858352
|
|
20241115,100900,25476388980,3270,3250,3270,3215,479703
|
|
20241115,100800,23919193420,3250,3230,3250,3205,325113
|
|
20241115,100700,22869418965,3230,3170,3235,3165,283467
|
|
20241115,100600,21959861940,3165,3195,3200,3165,208559
|
|
20241115,100500,21297828750,3200,3205,3215,3160,273869
|
|
20241115,100400,20425054005,3210,3150,3220,3145,408829
|
|
20241115,100300,19119769615,3150,3230,3245,3150,871923
|
|
20241115,100200,16327519240,3205,3205,3205,3205,0
|
|
20241115,100100,16327519240,3205,3195,3205,3195,79775
|
|
20241115,100000,16072112785,3200,3145,3200,3140,702629
|
|
20241115,095900,13849016385,3145,3090,3150,3085,249102
|
|
20241115,095800,13071712165,3090,3115,3120,3070,305020
|
|
20241115,095700,12128593515,3120,3095,3150,3090,555172
|
|
20241115,095600,10392606610,3095,3060,3110,3050,394721
|
|
20241115,095500,9174341030,3055,3045,3060,3035,115787
|
|
20241115,095400,8821213295,3045,3030,3050,3025,139084
|
|
20241115,095300,8398577415,3035,3025,3035,3010,38365
|
|
20241115,095200,8282733645,3030,3035,3045,3015,114105
|
|
20241115,095100,7936716700,3035,3015,3035,3010,56391
|
|
20241115,095000,7766181895,3015,3025,3025,3010,60940
|
|
20241115,094900,7582357880,3025,3025,3030,3020,61704
|
|
20241115,094800,7395702900,3025,3000,3025,3000,42709
|
|
20241115,094700,7266985295,3000,2975,3010,2975,57135
|
|
20241115,094600,7095725595,2975,2995,3000,2970,42228
|
|
20241115,094500,6969539900,2990,2990,3005,2990,67039
|
|
20241115,094400,6768471605,2995,2980,2995,2975,41056
|
|
20241115,094300,6646065705,2980,2970,2980,2965,28535
|
|
20241115,094200,6561094255,2970,2955,2975,2950,43349
|
|
20241115,094100,6432563860,2950,2950,2955,2945,10170
|
|
20241115,094000,6402543610,2945,2935,2950,2935,14490
|
|
20241115,093900,6359896485,2930,2945,2945,2930,18386
|
|
20241115,093800,6305920175,2940,2955,2960,2940,14583
|
|
20241115,093700,6262980685,2960,2955,2960,2945,15532
|
|
20241115,093600,6217123585,2955,2955,2965,2950,20709
|
|
20241115,093500,6155904855,2965,2930,2965,2930,25722
|
|
20241115,093400,6080102495,2940,2930,2940,2925,20603
|
|
20241115,093300,6019721010,2935,2945,2945,2930,14013
|
|
20241115,093200,5978616690,2945,2935,2945,2925,27110
|
|
20241115,093100,5899062700,2930,2925,2950,2920,17140
|
|
20241115,093000,5848808315,2935,2950,2955,2925,43933
|
|
20241115,092900,5719858770,2950,2955,2960,2940,24819
|
|
20241115,092800,5646739000,2955,2950,2960,2945,16304
|
|
20241115,092700,5598608095,2950,2960,2970,2945,54588
|
|
20241115,092600,5437439085,2960,2960,2965,2950,19481
|
|
20241115,092500,5379836595,2965,3015,3015,2960,68890
|
|
20241115,092400,5174017080,3015,2990,3015,2985,85950
|
|
20241115,092300,4916296185,2990,2985,2990,2980,40294
|
|
20241115,092200,4795970040,2985,2980,2985,2970,44411
|
|
20241115,092100,4663697920,2980,2985,2985,2970,18786
|
|
20241115,092000,4607744030,2980,2965,2985,2960,42902
|
|
20241115,091900,4480335715,2960,2965,2965,2945,12742
|
|
20241115,091800,4442722295,2965,2950,2975,2935,58111
|
|
20241115,091700,4270837735,2960,2970,2975,2945,32015
|
|
20241115,091600,4176098720,2970,2965,2975,2955,34649
|
|
20241115,091500,4073338780,2965,2970,2970,2960,57846
|
|
20241115,091400,3901844695,2970,2935,2970,2935,82870
|
|
20241115,091300,3656993110,2950,2920,2950,2910,53876
|
|
20241115,091200,3498813095,2920,2880,2925,2865,110956
|
|
20241115,091100,3177431040,2890,2885,2920,2880,73374
|
|
20241115,091000,2964068465,2880,2915,2915,2860,242391
|
|
20241115,090900,2264161845,2910,2925,2940,2910,70962
|
|
20241115,090800,2056940155,2925,2955,2955,2920,33777
|
|
20241115,090700,1958018090,2935,2930,2960,2925,52103
|
|
20241115,090600,1804619480,2930,2925,2940,2910,75788
|
|
20241115,090500,1583087590,2930,2950,2950,2910,117717
|
|
20241115,090400,1239253665,2935,2965,2970,2925,61746
|
|
20241115,090300,1057667275,2965,2950,2965,2940,53850
|
|
20241115,090200,898507180,2955,2955,2960,2940,63786
|
|
20241115,090100,710292735,2960,2925,2970,2915,81685
|
|
20241115,090000,469122265,2915,2915,2945,2910,158324
|