740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,211700,5894340960,4605,4605,4605,4605,22242
|
|
20241115,211600,5894340960,4605,4605,4605,4605,0
|
|
20241115,211500,5894340960,4605,4605,4605,4605,0
|
|
20241115,211400,5894340960,4605,4605,4605,4605,0
|
|
20241115,211300,5894340960,4605,4605,4605,4605,0
|
|
20241115,211200,5894340960,4605,4605,4605,4605,0
|
|
20241115,211100,5894340960,4605,4605,4605,4605,0
|
|
20241115,211000,5894340960,4605,4605,4605,4605,0
|
|
20241115,210900,5894340960,4605,4605,4605,4605,0
|
|
20241115,210800,5894340960,4605,4605,4605,4605,0
|
|
20241115,210700,5894340960,4605,4605,4605,4605,0
|
|
20241115,210600,5894340960,4605,4605,4605,4605,0
|
|
20241115,210500,5894340960,4605,4605,4605,4605,0
|
|
20241115,210400,5894340960,4605,4605,4605,4605,0
|
|
20241115,210300,5894340960,4605,4605,4605,4605,0
|
|
20241115,210200,5894340960,4605,4605,4605,4605,0
|
|
20241115,210100,5894340960,4605,4605,4605,4605,0
|
|
20241115,210000,5894340960,4605,4605,4605,4605,0
|
|
20241115,205900,5894340960,4605,4605,4605,4605,0
|
|
20241115,205800,5894340960,4605,4605,4605,4605,0
|
|
20241115,205700,5894340960,4605,4605,4605,4605,0
|
|
20241115,205600,5894340960,4605,4605,4605,4605,0
|
|
20241115,205500,5894340960,4605,4605,4605,4605,0
|
|
20241115,205400,5894340960,4605,4605,4605,4605,0
|
|
20241115,205300,5894340960,4605,4605,4605,4605,0
|
|
20241115,205200,5894340960,4605,4605,4605,4605,0
|
|
20241115,205100,5894340960,4605,4605,4605,4605,0
|
|
20241115,205000,5894340960,4605,4605,4605,4605,0
|
|
20241115,204900,5894340960,4605,4605,4605,4605,0
|
|
20241115,204800,5894340960,4605,4605,4605,4605,0
|
|
20241115,204700,5894340960,4605,4605,4605,4605,22242
|
|
20241115,204600,5894340960,4605,4605,4605,4605,0
|
|
20241115,204500,5894340960,4605,4605,4605,4605,0
|
|
20241115,204400,5894340960,4605,4605,4605,4605,0
|
|
20241115,204300,5894340960,4605,4605,4605,4605,0
|
|
20241115,204200,5894340960,4605,4605,4605,4605,0
|
|
20241115,204100,5894340960,4605,4605,4605,4605,0
|
|
20241115,204000,5894340960,4605,4605,4605,4605,0
|
|
20241115,203900,5894340960,4605,4605,4605,4605,0
|
|
20241115,203800,5894340960,4605,4605,4605,4605,0
|
|
20241115,203700,5894340960,4605,4605,4605,4605,0
|
|
20241115,203600,5894340960,4605,4605,4605,4605,0
|
|
20241115,203500,5894340960,4605,4605,4605,4605,0
|
|
20241115,203400,5894340960,4605,4605,4605,4605,0
|
|
20241115,203300,5894340960,4605,4605,4605,4605,0
|
|
20241115,203200,5894340960,4605,4605,4605,4605,0
|
|
20241115,203100,5894340960,4605,4605,4605,4605,0
|
|
20241115,203000,5894340960,4605,4605,4605,4605,0
|
|
20241115,202900,5894340960,4605,4605,4605,4605,0
|
|
20241115,202800,5894340960,4605,4605,4605,4605,0
|
|
20241115,202700,5894340960,4605,4605,4605,4605,0
|
|
20241115,202600,5894340960,4605,4605,4605,4605,0
|
|
20241115,202500,5894340960,4605,4605,4605,4605,0
|
|
20241115,202400,5894340960,4605,4605,4605,4605,0
|
|
20241115,202300,5894340960,4605,4605,4605,4605,0
|
|
20241115,202200,5894340960,4605,4605,4605,4605,0
|
|
20241115,202100,5894340960,4605,4605,4605,4605,0
|
|
20241115,202000,5894340960,4605,4605,4605,4605,0
|
|
20241115,201900,5894340960,4605,4605,4605,4605,0
|
|
20241115,201800,5894340960,4605,4605,4605,4605,0
|
|
20241115,201700,5894340960,4605,4605,4605,4605,22242
|
|
20241115,201600,5894340960,4605,4605,4605,4605,0
|
|
20241115,201500,5894340960,4605,4605,4605,4605,0
|
|
20241115,201400,5894340960,4605,4605,4605,4605,0
|
|
20241115,201300,5894340960,4605,4605,4605,4605,0
|
|
20241115,201200,5894340960,4605,4605,4605,4605,0
|
|
20241115,201100,5894340960,4605,4605,4605,4605,0
|
|
20241115,201000,5894340960,4605,4605,4605,4605,0
|
|
20241115,200900,5894340960,4605,4605,4605,4605,0
|
|
20241115,200800,5894340960,4605,4605,4605,4605,0
|
|
20241115,200700,5894340960,4605,4605,4605,4605,0
|
|
20241115,200600,5894340960,4605,4605,4605,4605,0
|
|
20241115,200500,5894340960,4605,4605,4605,4605,0
|
|
20241115,200400,5894340960,4605,4605,4605,4605,0
|
|
20241115,200300,5894340960,4605,4605,4605,4605,0
|
|
20241115,200200,5894340960,4605,4605,4605,4605,0
|
|
20241115,200100,5894340960,4605,4605,4605,4605,0
|
|
20241115,200000,5894340960,4605,4605,4605,4605,0
|
|
20241115,195900,5894340960,4605,4605,4605,4605,0
|
|
20241115,195800,5894340960,4605,4605,4605,4605,0
|
|
20241115,195700,5894340960,4605,4605,4605,4605,0
|
|
20241115,195600,5894340960,4605,4605,4605,4605,0
|
|
20241115,195500,5894340960,4605,4605,4605,4605,0
|
|
20241115,195400,5894340960,4605,4605,4605,4605,0
|
|
20241115,195300,5894340960,4605,4605,4605,4605,0
|
|
20241115,195200,5894340960,4605,4605,4605,4605,0
|
|
20241115,195100,5894340960,4605,4605,4605,4605,0
|
|
20241115,195000,5894340960,4605,4605,4605,4605,0
|
|
20241115,194900,5894340960,4605,4605,4605,4605,0
|
|
20241115,194800,5894340960,4605,4605,4605,4605,0
|
|
20241115,194700,5894340960,4605,4605,4605,4605,22242
|
|
20241115,194600,5894340960,4605,4605,4605,4605,0
|
|
20241115,194500,5894340960,4605,4605,4605,4605,0
|
|
20241115,194400,5894340960,4605,4605,4605,4605,0
|
|
20241115,194300,5894340960,4605,4605,4605,4605,0
|
|
20241115,194200,5894340960,4605,4605,4605,4605,0
|
|
20241115,194100,5894340960,4605,4605,4605,4605,0
|
|
20241115,194000,5894340960,4605,4605,4605,4605,0
|
|
20241115,193900,5894340960,4605,4605,4605,4605,0
|
|
20241115,193800,5894340960,4605,4605,4605,4605,0
|
|
20241115,193700,5894340960,4605,4605,4605,4605,0
|
|
20241115,193600,5894340960,4605,4605,4605,4605,0
|
|
20241115,193500,5894340960,4605,4605,4605,4605,0
|
|
20241115,193400,5894340960,4605,4605,4605,4605,0
|
|
20241115,193300,5894340960,4605,4605,4605,4605,0
|
|
20241115,193200,5894340960,4605,4605,4605,4605,0
|
|
20241115,193100,5894340960,4605,4605,4605,4605,0
|
|
20241115,193000,5894340960,4605,4605,4605,4605,0
|
|
20241115,192900,5894340960,4605,4605,4605,4605,0
|
|
20241115,192800,5894340960,4605,4605,4605,4605,0
|
|
20241115,192700,5894340960,4605,4605,4605,4605,0
|
|
20241115,192600,5894340960,4605,4605,4605,4605,0
|
|
20241115,192500,5894340960,4605,4605,4605,4605,0
|
|
20241115,192400,5894340960,4605,4605,4605,4605,0
|
|
20241115,192300,5894340960,4605,4605,4605,4605,0
|
|
20241115,192200,5894340960,4605,4605,4605,4605,0
|
|
20241115,192100,5894340960,4605,4605,4605,4605,0
|
|
20241115,192000,5894340960,4605,4605,4605,4605,0
|
|
20241115,191900,5894340960,4605,4605,4605,4605,0
|
|
20241115,191800,5894340960,4605,4605,4605,4605,0
|
|
20241115,191700,5894340960,4605,4605,4605,4605,22242
|
|
20241115,191600,5894340960,4605,4605,4605,4605,0
|
|
20241115,191500,5894340960,4605,4605,4605,4605,0
|
|
20241115,191400,5894340960,4605,4605,4605,4605,0
|
|
20241115,191300,5894340960,4605,4605,4605,4605,0
|
|
20241115,191200,5894340960,4605,4605,4605,4605,0
|
|
20241115,191100,5894340960,4605,4605,4605,4605,0
|
|
20241115,191000,5894340960,4605,4605,4605,4605,0
|
|
20241115,190900,5894340960,4605,4605,4605,4605,0
|
|
20241115,190800,5894340960,4605,4605,4605,4605,0
|
|
20241115,190700,5894340960,4605,4605,4605,4605,0
|
|
20241115,190600,5894340960,4605,4605,4605,4605,0
|
|
20241115,190500,5894340960,4605,4605,4605,4605,0
|
|
20241115,190400,5894340960,4605,4605,4605,4605,0
|
|
20241115,190300,5894340960,4605,4605,4605,4605,0
|
|
20241115,190200,5894340960,4605,4605,4605,4605,0
|
|
20241115,190100,5894340960,4605,4605,4605,4605,0
|
|
20241115,190000,5894340960,4605,4605,4605,4605,0
|
|
20241115,185900,5894340960,4605,4605,4605,4605,0
|
|
20241115,185800,5894340960,4605,4605,4605,4605,0
|
|
20241115,185700,5894340960,4605,4605,4605,4605,0
|
|
20241115,185600,5894340960,4605,4605,4605,4605,0
|
|
20241115,185500,5894340960,4605,4605,4605,4605,0
|
|
20241115,185400,5894340960,4605,4605,4605,4605,0
|
|
20241115,185300,5894340960,4605,4605,4605,4605,0
|
|
20241115,185200,5894340960,4605,4605,4605,4605,0
|
|
20241115,185100,5894340960,4605,4605,4605,4605,0
|
|
20241115,185000,5894340960,4605,4605,4605,4605,0
|
|
20241115,184900,5894340960,4605,4605,4605,4605,0
|
|
20241115,184800,5894340960,4605,4605,4605,4605,0
|
|
20241115,184700,5894340960,4605,4605,4605,4605,22242
|
|
20241115,184600,5894340960,4605,4605,4605,4605,0
|
|
20241115,184500,5894340960,4605,4605,4605,4605,0
|
|
20241115,184400,5894340960,4605,4605,4605,4605,0
|
|
20241115,184300,5894340960,4605,4605,4605,4605,0
|
|
20241115,184200,5894340960,4605,4605,4605,4605,0
|
|
20241115,184100,5894340960,4605,4605,4605,4605,0
|
|
20241115,184000,5894340960,4605,4605,4605,4605,0
|
|
20241115,183900,5894340960,4605,4605,4605,4605,0
|
|
20241115,183800,5894340960,4605,4605,4605,4605,0
|
|
20241115,183700,5894340960,4605,4605,4605,4605,0
|
|
20241115,183600,5894340960,4605,4605,4605,4605,0
|
|
20241115,183500,5894340960,4605,4605,4605,4605,0
|
|
20241115,183400,5894340960,4605,4605,4605,4605,0
|
|
20241115,183300,5894340960,4605,4605,4605,4605,0
|
|
20241115,183200,5894340960,4605,4605,4605,4605,0
|
|
20241115,183100,5894340960,4605,4605,4605,4605,0
|
|
20241115,183000,5894340960,4605,4605,4605,4605,0
|
|
20241115,182900,5894340960,4605,4605,4605,4605,0
|
|
20241115,182800,5894340960,4605,4605,4605,4605,0
|
|
20241115,182700,5894340960,4605,4605,4605,4605,0
|
|
20241115,182600,5894340960,4605,4605,4605,4605,0
|
|
20241115,182500,5894340960,4605,4605,4605,4605,0
|
|
20241115,182400,5894340960,4605,4605,4605,4605,0
|
|
20241115,182300,5894340960,4605,4605,4605,4605,0
|
|
20241115,182200,5894340960,4605,4605,4605,4605,0
|
|
20241115,182100,5894340960,4605,4605,4605,4605,0
|
|
20241115,182000,5894340960,4605,4605,4605,4605,0
|
|
20241115,181900,5894340960,4605,4605,4605,4605,0
|
|
20241115,181800,5894340960,4605,4605,4605,4605,0
|
|
20241115,181700,5894340960,4605,4605,4605,4605,22242
|
|
20241115,181600,5894340960,4605,4605,4605,4605,0
|
|
20241115,181500,5894340960,4605,4605,4605,4605,0
|
|
20241115,181400,5894340960,4605,4605,4605,4605,0
|
|
20241115,181300,5894340960,4605,4605,4605,4605,0
|
|
20241115,181200,5894340960,4605,4605,4605,4605,0
|
|
20241115,181100,5894340960,4605,4605,4605,4605,0
|
|
20241115,181000,5894340960,4605,4605,4605,4605,0
|
|
20241115,180900,5894340960,4605,4605,4605,4605,0
|
|
20241115,180800,5894340960,4605,4605,4605,4605,0
|
|
20241115,180700,5894340960,4605,4605,4605,4605,0
|
|
20241115,180600,5894340960,4605,4605,4605,4605,0
|
|
20241115,180500,5894340960,4605,4605,4605,4605,0
|
|
20241115,180400,5894340960,4605,4605,4605,4605,0
|
|
20241115,180300,5894340960,4605,4605,4605,4605,0
|
|
20241115,180200,5894340960,4605,4605,4605,4605,0
|
|
20241115,180100,5894340960,4605,4605,4605,4605,0
|
|
20241115,180000,5894340960,4605,4605,4605,4605,0
|
|
20241115,175900,5894340960,4605,4605,4605,4605,0
|
|
20241115,175800,5894340960,4605,4605,4605,4605,0
|
|
20241115,175700,5894340960,4605,4605,4605,4605,0
|
|
20241115,175600,5894340960,4605,4605,4605,4605,0
|
|
20241115,175500,5894340960,4605,4605,4605,4605,0
|
|
20241115,175400,5894340960,4605,4605,4605,4605,0
|
|
20241115,175300,5894340960,4605,4605,4605,4605,0
|
|
20241115,175200,5894340960,4605,4605,4605,4605,0
|
|
20241115,175100,5894340960,4605,4605,4605,4605,0
|
|
20241115,175000,5894340960,4605,4605,4605,4605,0
|
|
20241115,174900,5894340960,4605,4605,4605,4605,0
|
|
20241115,174800,5894340960,4605,4605,4605,4605,0
|
|
20241115,174700,5894340960,4605,4605,4605,4605,22242
|
|
20241115,174600,5894340960,4605,4605,4605,4605,0
|
|
20241115,174500,5894340960,4605,4605,4605,4605,0
|
|
20241115,174400,5894340960,4605,4605,4605,4605,0
|
|
20241115,174300,5894340960,4605,4605,4605,4605,0
|
|
20241115,174200,5894340960,4605,4605,4605,4605,0
|
|
20241115,174100,5894340960,4605,4605,4605,4605,0
|
|
20241115,174000,5894340960,4605,4605,4605,4605,0
|
|
20241115,173900,5894340960,4605,4605,4605,4605,0
|
|
20241115,173800,5894340960,4605,4605,4605,4605,0
|
|
20241115,173700,5894340960,4605,4605,4605,4605,0
|
|
20241115,173600,5894340960,4605,4605,4605,4605,0
|
|
20241115,173500,5894340960,4605,4605,4605,4605,0
|
|
20241115,173400,5894340960,4605,4605,4605,4605,0
|
|
20241115,173300,5894340960,4605,4605,4605,4605,0
|
|
20241115,173200,5894340960,4605,4605,4605,4605,0
|
|
20241115,173100,5894340960,4605,4605,4605,4605,0
|
|
20241115,173000,5894340960,4605,4605,4605,4605,0
|
|
20241115,172900,5894340960,4605,4605,4605,4605,0
|
|
20241115,172800,5894340960,4605,4605,4605,4605,0
|
|
20241115,172700,5894340960,4605,4605,4605,4605,0
|
|
20241115,172600,5894340960,4605,4605,4605,4605,0
|
|
20241115,172500,5894340960,4605,4605,4605,4605,0
|
|
20241115,172400,5894340960,4605,4605,4605,4605,0
|
|
20241115,172300,5894340960,4605,4605,4605,4605,0
|
|
20241115,172200,5894340960,4605,4605,4605,4605,0
|
|
20241115,172100,5894340960,4605,4605,4605,4605,0
|
|
20241115,172000,5894340960,4605,4605,4605,4605,0
|
|
20241115,171900,5894340960,4605,4605,4605,4605,0
|
|
20241115,171800,5894340960,4605,4605,4605,4605,0
|
|
20241115,171700,5894340960,4605,4605,4605,4605,22242
|
|
20241115,171600,5894340960,4605,4605,4605,4605,0
|
|
20241115,171500,5894340960,4605,4605,4605,4605,0
|
|
20241115,171400,5894340960,4605,4605,4605,4605,0
|
|
20241115,171300,5894340960,4605,4605,4605,4605,0
|
|
20241115,171200,5894340960,4605,4605,4605,4605,0
|
|
20241115,171100,5894340960,4605,4605,4605,4605,0
|
|
20241115,171000,5894340960,4605,4605,4605,4605,0
|
|
20241115,170900,5894340960,4605,4605,4605,4605,0
|
|
20241115,170800,5894340960,4605,4605,4605,4605,0
|
|
20241115,170700,5894340960,4605,4605,4605,4605,0
|
|
20241115,170600,5894340960,4605,4605,4605,4605,0
|
|
20241115,170500,5894340960,4605,4605,4605,4605,0
|
|
20241115,170400,5894340960,4605,4605,4605,4605,0
|
|
20241115,170300,5894340960,4605,4605,4605,4605,0
|
|
20241115,170200,5894340960,4605,4605,4605,4605,0
|
|
20241115,170100,5894340960,4605,4605,4605,4605,0
|
|
20241115,170000,5894340960,4605,4605,4605,4605,0
|
|
20241115,165900,5894340960,4605,4605,4605,4605,0
|
|
20241115,165800,5894340960,4605,4605,4605,4605,0
|
|
20241115,165700,5894340960,4605,4605,4605,4605,0
|
|
20241115,165600,5894340960,4605,4605,4605,4605,0
|
|
20241115,165500,5894340960,4605,4605,4605,4605,0
|
|
20241115,165400,5894340960,4605,4605,4605,4605,0
|
|
20241115,165300,5894340960,4605,4605,4605,4605,0
|
|
20241115,165200,5894340960,4605,4605,4605,4605,0
|
|
20241115,165100,5894340960,4605,4605,4605,4605,0
|
|
20241115,165000,5894340960,4605,4605,4605,4605,0
|
|
20241115,164900,5894340960,4605,4605,4605,4605,0
|
|
20241115,164800,5894340960,4605,4605,4605,4605,0
|
|
20241115,164700,5894340960,4605,4605,4605,4605,22242
|
|
20241115,164600,5894340960,4605,4605,4605,4605,0
|
|
20241115,164500,5894340960,4605,4605,4605,4605,0
|
|
20241115,164400,5894340960,4605,4605,4605,4605,0
|
|
20241115,164300,5894340960,4605,4605,4605,4605,0
|
|
20241115,164200,5894340960,4605,4605,4605,4605,0
|
|
20241115,164100,5894340960,4605,4605,4605,4605,0
|
|
20241115,164000,5894340960,4605,4605,4605,4605,0
|
|
20241115,163900,5894340960,4605,4605,4605,4605,0
|
|
20241115,163800,5894340960,4605,4605,4605,4605,0
|
|
20241115,163700,5894340960,4605,4605,4605,4605,0
|
|
20241115,163600,5894340960,4605,4605,4605,4605,0
|
|
20241115,163500,5894340960,4605,4605,4605,4605,0
|
|
20241115,163400,5894340960,4605,4605,4605,4605,0
|
|
20241115,163300,5894340960,4605,4605,4605,4605,0
|
|
20241115,163200,5894340960,4605,4605,4605,4605,0
|
|
20241115,163100,5894340960,4605,4605,4605,4605,0
|
|
20241115,163000,5894340960,4605,4605,4605,4605,0
|
|
20241115,162900,5894340960,4605,4605,4605,4605,0
|
|
20241115,162800,5894340960,4605,4605,4605,4605,0
|
|
20241115,162700,5894340960,4605,4605,4605,4605,0
|
|
20241115,162600,5894340960,4605,4605,4605,4605,0
|
|
20241115,162500,5894340960,4605,4605,4605,4605,0
|
|
20241115,162400,5894340960,4605,4605,4605,4605,0
|
|
20241115,162300,5894340960,4605,4605,4605,4605,0
|
|
20241115,162200,5894340960,4605,4605,4605,4605,0
|
|
20241115,162100,5894340960,4605,4605,4605,4605,0
|
|
20241115,162000,5894340960,4605,4605,4605,4605,0
|
|
20241115,161900,5894340960,4605,4605,4605,4605,0
|
|
20241115,161800,5894340960,4605,4605,4605,4605,0
|
|
20241115,161700,5894340960,4605,4605,4605,4605,22242
|
|
20241115,161600,5894340960,4605,4605,4605,4605,0
|
|
20241115,161500,5894340960,4605,4605,4605,4605,0
|
|
20241115,161400,5894340960,4605,4605,4605,4605,0
|
|
20241115,161300,5894340960,4605,4605,4605,4605,0
|
|
20241115,161200,5894340960,4605,4605,4605,4605,0
|
|
20241115,161100,5894340960,4605,4605,4605,4605,0
|
|
20241115,161000,5894340960,4605,4605,4605,4605,0
|
|
20241115,160900,5894340960,4605,4605,4605,4605,0
|
|
20241115,160800,5894340960,4605,4605,4605,4605,0
|
|
20241115,160700,5894340960,4605,4605,4605,4605,0
|
|
20241115,160600,5894340960,4605,4605,4605,4605,0
|
|
20241115,160500,5894340960,4605,4605,4605,4605,0
|
|
20241115,160400,5894340960,4605,4605,4605,4605,0
|
|
20241115,160300,5894340960,4605,4605,4605,4605,0
|
|
20241115,160200,5894340960,4605,4605,4605,4605,0
|
|
20241115,160100,5894340960,4605,4605,4605,4605,0
|
|
20241115,160000,5894340960,4605,4605,4605,4605,0
|
|
20241115,155900,5894340960,4605,4605,4605,4605,0
|
|
20241115,155800,5894340960,4605,4605,4605,4605,0
|
|
20241115,155700,5894340960,4605,4605,4605,4605,0
|
|
20241115,155600,5894340960,4605,4605,4605,4605,0
|
|
20241115,155500,5894340960,4605,4605,4605,4605,0
|
|
20241115,155400,5894340960,4605,4605,4605,4605,0
|
|
20241115,155300,5894340960,4605,4605,4605,4605,0
|
|
20241115,155200,5894340960,4605,4605,4605,4605,0
|
|
20241115,155100,5894340960,4605,4605,4605,4605,0
|
|
20241115,155000,5894340960,4605,4605,4605,4605,0
|
|
20241115,154900,5894340960,4605,4605,4605,4605,0
|
|
20241115,154800,5894340960,4605,4605,4605,4605,0
|
|
20241115,154700,5894340960,4605,4605,4605,4605,22242
|
|
20241115,154600,5894340960,4605,4605,4605,4605,0
|
|
20241115,154500,5894340960,4605,4605,4605,4605,0
|
|
20241115,154400,5894340960,4605,4605,4605,4605,0
|
|
20241115,154300,5894340960,4605,4605,4605,4605,0
|
|
20241115,154200,5894340960,4605,4605,4605,4605,0
|
|
20241115,154100,5894340960,4605,4605,4605,4605,0
|
|
20241115,154000,5894340960,4605,4605,4605,4605,0
|
|
20241115,153900,5894340960,4605,4605,4605,4605,0
|
|
20241115,153800,5894340960,4605,4605,4605,4605,0
|
|
20241115,153700,5894340960,4605,4605,4605,4605,0
|
|
20241115,153600,5894340960,4605,4605,4605,4605,0
|
|
20241115,153500,5894340960,4605,4605,4605,4605,0
|
|
20241115,153400,5894340960,4605,4605,4605,4605,0
|
|
20241115,153300,5894340960,4605,4605,4605,4605,0
|
|
20241115,153200,5894340960,4605,4605,4605,4605,0
|
|
20241115,153100,5894340960,4605,4605,4605,4605,0
|
|
20241115,153000,5894340960,4605,4605,4605,4605,22242
|
|
20241115,152900,5791916550,4605,4605,4605,4605,0
|
|
20241115,152800,5791916550,4605,4605,4605,4605,0
|
|
20241115,152700,5791916550,4605,4605,4605,4605,0
|
|
20241115,152600,5791916550,4605,4605,4605,4605,0
|
|
20241115,152500,5791916550,4605,4605,4605,4605,0
|
|
20241115,152400,5791916550,4605,4605,4605,4605,0
|
|
20241115,152300,5791916550,4605,4605,4605,4605,0
|
|
20241115,152200,5791916550,4605,4605,4605,4605,0
|
|
20241115,152100,5791916550,4605,4605,4605,4605,0
|
|
20241115,152000,5791916550,4605,4605,4605,4605,0
|
|
20241115,151900,5791916550,4605,4590,4605,4590,4860
|
|
20241115,151800,5769567570,4590,4595,4600,4580,1640
|
|
20241115,151700,5762041695,4585,4600,4615,4585,5583
|
|
20241115,151600,5736414455,4600,4600,4610,4595,3132
|
|
20241115,151500,5721997405,4600,4585,4600,4585,1879
|
|
20241115,151400,5713362800,4585,4585,4585,4585,2
|
|
20241115,151300,5713353630,4580,4595,4595,4580,234
|
|
20241115,151200,5712281575,4580,4595,4595,4575,101
|
|
20241115,151100,5711818925,4570,4575,4595,4570,893
|
|
20241115,151000,5707731875,4575,4590,4600,4575,1148
|
|
20241115,150900,5702465110,4590,4595,4595,4590,251
|
|
20241115,150800,5701312915,4595,4595,4600,4585,2068
|
|
20241115,150700,5691816745,4595,4605,4625,4595,6277
|
|
20241115,150600,5662841825,4605,4595,4605,4585,2067
|
|
20241115,150500,5653346890,4600,4600,4605,4595,1147
|
|
20241115,150400,5648071580,4600,4605,4605,4595,1202
|
|
20241115,150300,5642542080,4610,4610,4615,4605,48
|
|
20241115,150200,5642320705,4615,4605,4615,4605,2088
|
|
20241115,150100,5632694930,4590,4590,4600,4590,848
|
|
20241115,150000,5628801885,4590,4570,4590,4570,3037
|
|
20241115,145900,5614877260,4585,4570,4585,4570,1962
|
|
20241115,145800,5605901630,4570,4570,4570,4565,1090
|
|
20241115,145700,5600920580,4565,4575,4575,4565,1315
|
|
20241115,145600,5594908285,4580,4580,4580,4580,1044
|
|
20241115,145500,5590126765,4580,4580,4585,4580,1446
|
|
20241115,145400,5583500445,4580,4590,4590,4580,1920
|
|
20241115,145300,5574698980,4590,4595,4595,4590,425
|
|
20241115,145200,5572748055,4595,4590,4595,4590,619
|
|
20241115,145100,5569906620,4590,4590,4595,4590,801
|
|
20241115,145000,5566229525,4595,4595,4595,4590,265
|
|
20241115,144900,5565013100,4600,4590,4600,4590,3823
|
|
20241115,144800,5547432630,4590,4605,4605,4590,526
|
|
20241115,144700,5545015555,4605,4600,4605,4595,1328
|
|
20241115,144600,5538908760,4600,4600,4600,4600,627
|
|
20241115,144500,5536024560,4600,4605,4605,4600,441
|
|
20241115,144400,5533995905,4600,4610,4610,4600,307
|
|
20241115,144300,5532583645,4610,4610,4610,4600,1152
|
|
20241115,144200,5527274825,4610,4610,4610,4610,639
|
|
20241115,144100,5524329035,4610,4610,4610,4595,389
|
|
20241115,144000,5522539315,4610,4605,4610,4595,1783
|
|
20241115,143900,5514337830,4610,4615,4620,4610,2498
|
|
20241115,143800,5502805055,4610,4610,4615,4610,649
|
|
20241115,143700,5499813110,4610,4610,4610,4610,393
|
|
20241115,143600,5498001380,4610,4600,4615,4600,888
|
|
20241115,143500,5493905130,4615,4600,4615,4595,3108
|
|
20241115,143400,5479562945,4595,4620,4620,4595,5550
|
|
20241115,143300,5454015485,4620,4615,4620,4615,2556
|
|
20241115,143200,5442209275,4620,4620,4625,4610,3006
|
|
20241115,143100,5428320490,4620,4620,4620,4620,78
|
|
20241115,143000,5427960130,4620,4610,4620,4605,2742
|
|
20241115,142900,5415320200,4610,4615,4615,4610,3492
|
|
20241115,142800,5399212690,4610,4610,4635,4610,530
|
|
20241115,142700,5396756760,4630,4630,4630,4615,5259
|
|
20241115,142600,5372475655,4635,4640,4640,4635,3538
|
|
20241115,142500,5356069435,4640,4650,4650,4640,980
|
|
20241115,142400,5351522085,4640,4640,4645,4640,1810
|
|
20241115,142300,5343120790,4640,4645,4645,4640,350
|
|
20241115,142200,5341496540,4645,4625,4645,4625,1269
|
|
20241115,142100,5335606785,4620,4640,4650,4620,2592
|
|
20241115,142000,5323587970,4620,4650,4650,4615,1351
|
|
20241115,141900,5317341325,4650,4670,4675,4650,13376
|
|
20241115,141800,5255127735,4670,4610,4670,4610,14919
|
|
20241115,141700,5185850810,4630,4600,4630,4595,6258
|
|
20241115,141600,5156948435,4605,4595,4605,4595,3374
|
|
20241115,141500,5141429610,4595,4600,4600,4595,3238
|
|
20241115,141400,5126543920,4595,4570,4600,4570,5369
|
|
20241115,141300,5101882605,4570,4580,4590,4570,4176
|
|
20241115,141200,5082743945,4585,4555,4590,4550,6066
|
|
20241115,141100,5054985640,4555,4560,4570,4550,4394
|
|
20241115,141000,5034938805,4550,4550,4550,4545,1701
|
|
20241115,140900,5027199445,4550,4535,4550,4535,2648
|
|
20241115,140800,5015159695,4535,4530,4535,4530,58
|
|
20241115,140700,5014896915,4545,4535,4545,4530,5
|
|
20241115,140600,5014874245,4530,4545,4550,4530,1740
|
|
20241115,140500,5006961695,4545,4530,4545,4530,2005
|
|
20241115,140400,4997861045,4525,4525,4525,4525,1985
|
|
20241115,140300,4988878920,4530,4530,4530,4525,285
|
|
20241115,140200,4987588655,4530,4530,4535,4525,445
|
|
20241115,140100,4985573185,4530,4525,4530,4525,2005
|
|
20241115,140000,4976490635,4525,4525,4530,4525,1016
|
|
20241115,135900,4971893210,4525,4525,4525,4510,889
|
|
20241115,135800,4967875490,4525,4520,4525,4505,2082
|
|
20241115,135700,4958475290,4505,4510,4510,4505,20
|
|
20241115,135600,4958385165,4505,4525,4525,4505,110
|
|
20241115,135500,4957889415,4525,4515,4525,4505,2386
|
|
20241115,135400,4947105065,4510,4520,4520,4510,710
|
|
20241115,135300,4943900540,4520,4515,4520,4515,1083
|
|
20241115,135200,4939010690,4515,4505,4515,4505,842
|
|
20241115,135100,4935210930,4500,4500,4500,4495,556
|
|
20241115,135000,4932708975,4495,4510,4510,4495,145
|
|
20241115,134900,4932057075,4510,4505,4520,4505,4013
|
|
20241115,134800,4913962415,4505,4500,4505,4500,1016
|
|
20241115,134700,4909387840,4495,4495,4500,4495,924
|
|
20241115,134600,4905232430,4490,4495,4495,4490,8
|
|
20241115,134500,4905196505,4490,4490,4490,4490,0
|
|
20241115,134400,4905196505,4490,4490,4490,4490,80
|
|
20241115,134300,4904837305,4490,4480,4490,4480,651
|
|
20241115,134200,4901917240,4480,4480,4480,4480,50
|
|
20241115,134100,4901693240,4480,4470,4480,4470,29
|
|
20241115,134000,4901563335,4465,4470,4470,4465,203
|
|
20241115,133900,4900656930,4470,4465,4470,4465,3
|
|
20241115,133800,4900643530,4465,4465,4465,4465,185
|
|
20241115,133700,4899817505,4465,4465,4465,4465,850
|
|
20241115,133600,4896022255,4465,4480,4480,4465,426
|
|
20241115,133500,4894119835,4480,4480,4480,4480,135
|
|
20241115,133400,4893515035,4465,4465,4465,4465,11
|
|
20241115,133300,4893465920,4480,4480,4480,4465,376
|
|
20241115,133200,4891783975,4485,4485,4485,4485,51
|
|
20241115,133100,4891555240,4460,4445,4475,4440,1276
|
|
20241115,133000,4885875610,4445,4435,4445,4435,1055
|
|
20241115,132900,4881191630,4440,4450,4450,4440,606
|
|
20241115,132800,4878500715,4450,4445,4450,4445,801
|
|
20241115,132700,4874939265,4450,4455,4455,4450,117
|
|
20241115,132600,4874418610,4450,4455,4455,4445,885
|
|
20241115,132500,4870480515,4455,4465,4465,4450,9490
|
|
20241115,132400,4828124165,4470,4475,4475,4470,771
|
|
20241115,132300,4824677640,4470,4475,4475,4470,313
|
|
20241115,132200,4823277595,4475,4475,4475,4470,1350
|
|
20241115,132100,4817240585,4475,4470,4475,4470,71
|
|
20241115,132000,4816923010,4475,4475,4475,4470,46
|
|
20241115,131900,4816717380,4475,4475,4475,4475,154
|
|
20241115,131800,4816028230,4470,4480,4480,4470,481
|
|
20241115,131700,4813875285,4475,4475,4475,4470,1857
|
|
20241115,131600,4805568990,4470,4480,4490,4470,2382
|
|
20241115,131500,4794908745,4490,4490,4490,4490,3
|
|
20241115,131400,4794895275,4480,4490,4490,4480,583
|
|
20241115,131300,4792279650,4495,4495,4495,4495,1
|
|
20241115,131200,4792275155,4495,4495,4495,4490,64
|
|
20241115,131100,4791987515,4495,4500,4500,4495,1634
|
|
20241115,131000,4784639510,4500,4500,4505,4495,981
|
|
20241115,130900,4780223940,4500,4495,4500,4495,356
|
|
20241115,130800,4778622330,4495,4485,4495,4485,43
|
|
20241115,130700,4778429155,4485,4490,4490,4485,344
|
|
20241115,130600,4776884680,4490,4495,4495,4490,230
|
|
20241115,130500,4775851715,4495,4495,4495,4495,87
|
|
20241115,130400,4775460650,4495,4500,4500,4495,133
|
|
20241115,130300,4774862615,4500,4495,4500,4475,1245
|
|
20241115,130200,4769284525,4495,4490,4495,4480,2900
|
|
20241115,130100,4756278565,4495,4515,4515,4495,6096
|
|
20241115,130000,4728794280,4515,4510,4515,4510,356
|
|
20241115,125900,4727188480,4510,4510,4520,4510,501
|
|
20241115,125800,4724928860,4515,4495,4515,4495,2321
|
|
20241115,125700,4714466985,4495,4495,4500,4495,432
|
|
20241115,125600,4712523795,4500,4500,4500,4500,1119
|
|
20241115,125500,4707488295,4500,4495,4500,4495,110
|
|
20241115,125400,4706993830,4500,4495,4500,4480,1435
|
|
20241115,125300,4700552865,4495,4490,4500,4480,1324
|
|
20241115,125200,4694607235,4485,4485,4490,4480,170
|
|
20241115,125100,4693844780,4490,4490,4490,4475,5
|
|
20241115,125000,4693822360,4490,4475,4490,4475,1361
|
|
20241115,124900,4687723595,4480,4470,4480,4470,480
|
|
20241115,124800,4685575910,4470,4470,4480,4470,250
|
|
20241115,124700,4684458370,4480,4480,4485,4465,676
|
|
20241115,124600,4681431490,4485,4470,4485,4460,1073
|
|
20241115,124500,4676640640,4490,4470,4495,4465,518
|
|
20241115,124400,4674323465,4495,4485,4495,4485,64
|
|
20241115,124300,4674036295,4485,4495,4500,4460,1619
|
|
20241115,124200,4666799735,4500,4500,4505,4485,3698
|
|
20241115,124100,4650195705,4485,4495,4495,4485,1737
|
|
20241115,124000,4642405250,4485,4500,4510,4485,6350
|
|
20241115,123900,4613809935,4500,4495,4505,4495,5988
|
|
20241115,123800,4586868155,4495,4495,4495,4490,2630
|
|
20241115,123700,4575052775,4495,4490,4495,4485,948
|
|
20241115,123600,4570795530,4490,4475,4490,4475,4126
|
|
20241115,123500,4552310040,4460,4445,4470,4445,6520
|
|
20241115,123400,4523245205,4435,4450,4450,4435,1236
|
|
20241115,123300,4517756240,4445,4425,4445,4425,12150
|
|
20241115,123200,4463964545,4425,4420,4430,4420,1863
|
|
20241115,123100,4455715085,4415,4405,4415,4405,1512
|
|
20241115,123000,4449042960,4410,4415,4415,4405,1814
|
|
20241115,122900,4441039540,4415,4400,4415,4395,1705
|
|
20241115,122800,4433523995,4395,4400,4400,4395,443
|
|
20241115,122700,4431574800,4400,4400,4400,4395,68
|
|
20241115,122600,4431275770,4400,4400,4400,4390,1671
|
|
20241115,122500,4423924685,4400,4395,4405,4395,527
|
|
20241115,122400,4421605805,4395,4395,4395,4395,55
|
|
20241115,122300,4421364080,4390,4380,4400,4380,204
|
|
20241115,122200,4420468470,4400,4380,4400,4375,1446
|
|
20241115,122100,4414120720,4385,4380,4385,4370,966
|
|
20241115,122000,4409889455,4370,4370,4370,4370,456
|
|
20241115,121900,4407896735,4380,4375,4380,4355,4219
|
|
20241115,121800,4389481630,4375,4385,4385,4375,220
|
|
20241115,121700,4388519000,4385,4385,4385,4385,28
|
|
20241115,121600,4388396220,4390,4385,4395,4385,956
|
|
20241115,121500,4384202225,4360,4360,4360,4360,1
|
|
20241115,121400,4384197865,4355,4370,4380,4355,963
|
|
20241115,121300,4379990970,4380,4370,4380,4355,1655
|
|
20241115,121200,4372773945,4380,4375,4380,4375,15
|
|
20241115,121100,4372708255,4365,4360,4365,4360,322
|
|
20241115,121000,4371302775,4365,4355,4365,4355,784
|
|
20241115,120900,4367883555,4355,4365,4365,4355,120
|
|
20241115,120800,4367359955,4365,4365,4365,4365,2
|
|
20241115,120700,4367351225,4350,4355,4370,4345,12757
|
|
20241115,120600,4311845980,4355,4380,4380,4355,6478
|
|
20241115,120500,4283566155,4375,4375,4375,4375,900
|
|
20241115,120400,4279628655,4375,4375,4375,4375,130
|
|
20241115,120300,4279059905,4375,4380,4380,4375,1123
|
|
20241115,120200,4274141260,4380,4385,4385,4380,1770
|
|
20241115,120100,4266381655,4390,4405,4405,4390,991
|
|
20241115,120000,4262021830,4410,4405,4410,4405,352
|
|
20241115,115900,4260469665,4400,4400,4400,4385,2080
|
|
20241115,115800,4251320065,4410,4380,4410,4380,168
|
|
20241115,115700,4250582335,4380,4400,4420,4380,3290
|
|
20241115,115600,4236087790,4370,4415,4415,4370,344
|
|
20241115,115500,4234574905,4415,4365,4415,4365,11129
|
|
20241115,115400,4185658400,4370,4365,4370,4365,520
|
|
20241115,115300,4183388595,4360,4365,4365,4360,132
|
|
20241115,115200,4182813070,4360,4350,4360,4350,3343
|
|
20241115,115100,4168240020,4350,4355,4360,4345,1983
|
|
20241115,115000,4159611635,4355,4355,4355,4350,1148
|
|
20241115,114900,4154613345,4355,4355,4355,4350,6504
|
|
20241115,114800,4126316930,4355,4355,4355,4350,967
|
|
20241115,114700,4122107145,4355,4350,4355,4350,531
|
|
20241115,114600,4119794775,4350,4375,4385,4350,4890
|
|
20241115,114500,4098455545,4375,4360,4380,4360,410
|
|
20241115,114400,4096664180,4355,4365,4365,4355,753
|
|
20241115,114300,4093384135,4355,4360,4365,4355,1369
|
|
20241115,114200,4087421005,4360,4360,4360,4360,50
|
|
20241115,114100,4087203005,4365,4365,4370,4350,2584
|
|
20241115,114000,4075945675,4360,4360,4360,4360,4
|
|
20241115,113900,4075928235,4370,4355,4370,4355,1441
|
|
20241115,113800,4069637615,4355,4365,4365,4355,629
|
|
20241115,113700,4066893235,4365,4355,4365,4355,48
|
|
20241115,113600,4066684000,4355,4365,4365,4355,1445
|
|
20241115,113500,4060388225,4360,4365,4365,4360,205
|
|
20241115,113400,4059493410,4355,4360,4360,4350,10717
|
|
20241115,113300,4012860295,4380,4360,4380,4350,2882
|
|
20241115,113200,4000303855,4380,4385,4385,4360,344
|
|
20241115,113100,3998797265,4390,4355,4395,4350,2345
|
|
20241115,113000,3988562770,4355,4355,4355,4350,1201
|
|
20241115,112900,3983332465,4355,4355,4355,4355,500
|
|
20241115,112800,3981154965,4355,4355,4355,4355,740
|
|
20241115,112700,3977932265,4355,4365,4370,4355,234
|
|
20241115,112600,3976911045,4365,4365,4365,4355,376
|
|
20241115,112500,3975271355,4365,4350,4365,4350,1888
|
|
20241115,112400,3967040490,4350,4350,4355,4350,6490
|
|
20241115,112300,3938789755,4355,4350,4355,4350,1910
|
|
20241115,112200,3930481055,4350,4355,4355,4350,1779
|
|
20241115,112100,3922740680,4355,4355,4365,4355,399
|
|
20241115,112000,3921002925,4355,4360,4365,4350,15716
|
|
20241115,111900,3852580970,4365,4365,4365,4360,264
|
|
20241115,111800,3851429500,4365,4370,4370,4360,1145
|
|
20241115,111700,3846431545,4370,4365,4375,4360,143
|
|
20241115,111600,3845806990,4365,4365,4365,4360,1223
|
|
20241115,111500,3840468780,4360,4360,4365,4360,392
|
|
20241115,111400,3838757865,4355,4360,4360,4355,781
|
|
20241115,111300,3835353305,4355,4355,4360,4355,1693
|
|
20241115,111200,3827979730,4355,4360,4360,4355,187
|
|
20241115,111100,3827165310,4355,4355,4360,4355,5365
|
|
20241115,111000,3803800515,4360,4355,4360,4355,363
|
|
20241115,110900,3802219365,4350,4355,4355,4350,2680
|
|
20241115,110800,3790557935,4350,4365,4365,4350,12167
|
|
20241115,110700,3737541390,4365,4365,4365,4360,879
|
|
20241115,110600,3733705520,4365,4375,4375,4360,4000
|
|
20241115,110500,3716238715,4375,4385,4385,4370,93
|
|
20241115,110400,3715832055,4385,4365,4390,4365,263
|
|
20241115,110300,3714681990,4370,4375,4375,4370,627
|
|
20241115,110200,3711941915,4375,4385,4385,4370,4933
|
|
20241115,110100,3690357040,4385,4405,4405,4385,2601
|
|
20241115,110000,3678915530,4400,4395,4400,4395,5556
|
|
20241115,105900,3654470050,4395,4395,4400,4390,752
|
|
20241115,105800,3651164970,4385,4385,4390,4385,604
|
|
20241115,105700,3648515375,4390,4390,4395,4390,944
|
|
20241115,105600,3644369215,4395,4395,4400,4390,1007
|
|
20241115,105500,3639944910,4385,4395,4400,4380,984
|
|
20241115,105400,3635625890,4395,4395,4400,4375,626
|
|
20241115,105300,3632875590,4400,4375,4400,4370,1970
|
|
20241115,105200,3624253330,4375,4370,4375,4360,2442
|
|
20241115,105100,3613583300,4375,4365,4375,4365,2
|
|
20241115,105000,3613574560,4360,4360,4360,4360,23
|
|
20241115,104900,3613474280,4380,4355,4380,4350,1773
|
|
20241115,104800,3605747510,4355,4365,4365,4350,1722
|
|
20241115,104700,3598246100,4355,4380,4380,4355,30716
|
|
20241115,104600,3464179215,4380,4375,4380,4375,265
|
|
20241115,104500,3463019685,4370,4375,4375,4370,701
|
|
20241115,104400,3459954665,4375,4380,4380,4370,4854
|
|
20241115,104300,3438727625,4380,4390,4390,4380,795
|
|
20241115,104200,3435245505,4390,4385,4400,4375,2065
|
|
20241115,104100,3426195635,4395,4400,4400,4390,825
|
|
20241115,104000,3422568760,4400,4385,4400,4385,377
|
|
20241115,103900,3420911425,4390,4380,4390,4380,221
|
|
20241115,103800,3419941320,4380,4375,4395,4375,1252
|
|
20241115,103700,3414453635,4375,4395,4395,4375,2056
|
|
20241115,103600,3405439865,4395,4385,4395,4380,1003
|
|
20241115,103500,3401033780,4395,4395,4395,4385,388
|
|
20241115,103400,3399331970,4390,4400,4400,4390,1777
|
|
20241115,103300,3391528095,4395,4390,4395,4390,398
|
|
20241115,103200,3389778935,4385,4385,4390,4380,378
|
|
20241115,103100,3388122490,4380,4380,4390,4380,984
|
|
20241115,103000,3383807785,4380,4375,4385,4375,381
|
|
20241115,102900,3382140390,4385,4375,4385,4375,465
|
|
20241115,102800,3380101375,4370,4370,4375,4365,1494
|
|
20241115,102700,3373572145,4375,4375,4380,4370,1554
|
|
20241115,102600,3366776190,4375,4395,4400,4360,3689
|
|
20241115,102500,3350638330,4395,4400,4400,4385,452
|
|
20241115,102400,3348653550,4400,4410,4415,4400,672
|
|
20241115,102300,3345696235,4405,4365,4405,4365,11411
|
|
20241115,102200,3295527765,4380,4360,4380,4360,340
|
|
20241115,102100,3294043705,4360,4400,4400,4360,1291
|
|
20241115,102000,3288402950,4400,4360,4400,4360,1362
|
|
20241115,101900,3282429425,4360,4380,4380,4350,24009
|
|
20241115,101800,3177615075,4375,4380,4380,4375,3679
|
|
20241115,101700,3161515620,4380,4380,4385,4380,730
|
|
20241115,101600,3158315940,4380,4370,4390,4370,1149
|
|
20241115,101500,3153281645,4370,4375,4380,4370,3030
|
|
20241115,101400,3140030415,4375,4375,4385,4370,3863
|
|
20241115,101300,3123124660,4375,4370,4380,4370,4444
|
|
20241115,101200,3103689310,4370,4385,4385,4365,4347
|
|
20241115,101100,3084668940,4400,4395,4400,4385,1919
|
|
20241115,101000,3076228890,4400,4380,4405,4380,1041
|
|
20241115,100900,3071648800,4400,4380,4400,4380,4122
|
|
20241115,100800,3053584545,4390,4380,4390,4375,3642
|
|
20241115,100700,3037630345,4380,4375,4400,4375,11230
|
|
20241115,100600,2988438565,4395,4380,4395,4360,9265
|
|
20241115,100500,2947939900,4390,4430,4430,4380,23683
|
|
20241115,100400,2843754975,4435,4430,4435,4415,1381
|
|
20241115,100300,2837648105,4410,4430,4430,4405,6908
|
|
20241115,100200,2807168650,4435,4415,4435,4405,7865
|
|
20241115,100100,2772468285,4415,4430,4440,4405,11405
|
|
20241115,100000,2722148455,4430,4415,4455,4410,5309
|
|
20241115,095900,2698706235,4410,4450,4455,4410,12370
|
|
20241115,095800,2643892770,4450,4460,4465,4450,11477
|
|
20241115,095700,2592783375,4460,4485,4495,4460,11816
|
|
20241115,095600,2539949990,4485,4490,4500,4480,7200
|
|
20241115,095500,2507644565,4500,4545,4545,4495,14542
|
|
20241115,095400,2442077250,4545,4525,4545,4520,90
|
|
20241115,095300,2441669265,4520,4515,4535,4515,2610
|
|
20241115,095200,2429874760,4530,4530,4530,4515,1957
|
|
20241115,095100,2421013400,4525,4520,4530,4510,7997
|
|
20241115,095000,2384876535,4520,4510,4525,4510,302
|
|
20241115,094900,2383512540,4510,4515,4520,4510,1002
|
|
20241115,094800,2378989255,4515,4525,4525,4510,2266
|
|
20241115,094700,2368751210,4520,4520,4540,4515,3222
|
|
20241115,094600,2354167455,4550,4540,4555,4520,951
|
|
20241115,094500,2349843600,4540,4495,4540,4490,2071
|
|
20241115,094400,2340502175,4490,4490,4525,4490,1403
|
|
20241115,094300,2334172645,4480,4480,4490,4465,4808
|
|
20241115,094200,2312646735,4480,4550,4550,4480,17183
|
|
20241115,094100,2235369455,4520,4530,4530,4520,1837
|
|
20241115,094000,2227057820,4550,4525,4550,4520,2945
|
|
20241115,093900,2213730975,4520,4550,4550,4520,3796
|
|
20241115,093800,2196543330,4550,4550,4550,4530,8441
|
|
20241115,093700,2158190030,4575,4565,4585,4550,5300
|
|
20241115,093600,2134050660,4560,4570,4590,4560,2500
|
|
20241115,093500,2122641155,4565,4575,4595,4565,2631
|
|
20241115,093400,2110585030,4570,4575,4585,4570,8598
|
|
20241115,093300,2071251785,4575,4590,4590,4570,5664
|
|
20241115,093200,2045300290,4590,4590,4600,4585,1618
|
|
20241115,093100,2037877570,4605,4610,4610,4585,3923
|
|
20241115,093000,2019870030,4620,4625,4625,4595,14104
|
|
20241115,092900,1954921115,4625,4635,4635,4625,2958
|
|
20241115,092800,1941229645,4630,4650,4650,4630,2085
|
|
20241115,092700,1931537760,4650,4640,4655,4625,4400
|
|
20241115,092600,1911111270,4625,4645,4645,4625,2256
|
|
20241115,092500,1900668590,4645,4660,4660,4635,5709
|
|
20241115,092400,1874136750,4660,4640,4660,4640,3595
|
|
20241115,092300,1857402320,4655,4630,4660,4630,5108
|
|
20241115,092200,1833664090,4635,4625,4635,4620,1418
|
|
20241115,092100,1827105685,4620,4620,4630,4615,6039
|
|
20241115,092000,1799195535,4615,4615,4615,4605,1884
|
|
20241115,091900,1790502915,4620,4580,4620,4570,4645
|
|
20241115,091800,1769161985,4575,4600,4600,4575,3610
|
|
20241115,091700,1752603060,4610,4600,4610,4580,3676
|
|
20241115,091600,1735760805,4600,4595,4600,4565,11236
|
|
20241115,091500,1684263410,4585,4605,4605,4575,1637
|
|
20241115,091400,1676750085,4605,4510,4605,4490,11989
|
|
20241115,091300,1622195245,4500,4510,4535,4500,6721
|
|
20241115,091200,1591895680,4510,4550,4550,4510,7042
|
|
20241115,091100,1560053540,4545,4485,4570,4480,10668
|
|
20241115,091000,1511700730,4480,4515,4540,4480,19644
|
|
20241115,090900,1423316585,4530,4575,4575,4515,25466
|
|
20241115,090800,1307408725,4570,4595,4620,4570,16394
|
|
20241115,090700,1232276955,4600,4575,4650,4575,7787
|
|
20241115,090600,1196398000,4585,4615,4620,4575,32171
|
|
20241115,090500,1048729125,4615,4625,4640,4610,10895
|
|
20241115,090400,998390500,4630,4690,4695,4620,22598
|
|
20241115,090300,893313180,4700,4710,4740,4690,14076
|
|
20241115,090200,826980830,4710,4740,4750,4670,18555
|
|
20241115,090100,739577385,4710,4795,4845,4700,59370
|
|
20241115,090000,456354670,4780,4635,4840,4635,86066
|