741 lines
37 KiB
CSV
741 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,211800,15887356791,2250,2250,2250,2250,3759
|
|
20241115,211700,15887356791,2250,2250,2250,2250,0
|
|
20241115,211600,15887356791,2250,2250,2250,2250,0
|
|
20241115,211500,15887356791,2250,2250,2250,2250,0
|
|
20241115,211400,15887356791,2250,2250,2250,2250,0
|
|
20241115,211300,15887356791,2250,2250,2250,2250,0
|
|
20241115,211200,15887356791,2250,2250,2250,2250,0
|
|
20241115,211100,15887356791,2250,2250,2250,2250,0
|
|
20241115,211000,15887356791,2250,2250,2250,2250,0
|
|
20241115,210900,15887356791,2250,2250,2250,2250,0
|
|
20241115,210800,15887356791,2250,2250,2250,2250,0
|
|
20241115,210700,15887356791,2250,2250,2250,2250,0
|
|
20241115,210600,15887356791,2250,2250,2250,2250,0
|
|
20241115,210500,15887356791,2250,2250,2250,2250,0
|
|
20241115,210400,15887356791,2250,2250,2250,2250,0
|
|
20241115,210300,15887356791,2250,2250,2250,2250,0
|
|
20241115,210200,15887356791,2250,2250,2250,2250,0
|
|
20241115,210100,15887356791,2250,2250,2250,2250,0
|
|
20241115,210000,15887356791,2250,2250,2250,2250,0
|
|
20241115,205900,15887356791,2250,2250,2250,2250,0
|
|
20241115,205800,15887356791,2250,2250,2250,2250,0
|
|
20241115,205700,15887356791,2250,2250,2250,2250,0
|
|
20241115,205600,15887356791,2250,2250,2250,2250,0
|
|
20241115,205500,15887356791,2250,2250,2250,2250,0
|
|
20241115,205400,15887356791,2250,2250,2250,2250,0
|
|
20241115,205300,15887356791,2250,2250,2250,2250,0
|
|
20241115,205200,15887356791,2250,2250,2250,2250,0
|
|
20241115,205100,15887356791,2250,2250,2250,2250,0
|
|
20241115,205000,15887356791,2250,2250,2250,2250,0
|
|
20241115,204900,15887356791,2250,2250,2250,2250,0
|
|
20241115,204800,15887356791,2250,2250,2250,2250,3759
|
|
20241115,204700,15887356791,2250,2250,2250,2250,0
|
|
20241115,204600,15887356791,2250,2250,2250,2250,0
|
|
20241115,204500,15887356791,2250,2250,2250,2250,0
|
|
20241115,204400,15887356791,2250,2250,2250,2250,0
|
|
20241115,204300,15887356791,2250,2250,2250,2250,0
|
|
20241115,204200,15887356791,2250,2250,2250,2250,0
|
|
20241115,204100,15887356791,2250,2250,2250,2250,0
|
|
20241115,204000,15887356791,2250,2250,2250,2250,0
|
|
20241115,203900,15887356791,2250,2250,2250,2250,0
|
|
20241115,203800,15887356791,2250,2250,2250,2250,0
|
|
20241115,203700,15887356791,2250,2250,2250,2250,0
|
|
20241115,203600,15887356791,2250,2250,2250,2250,0
|
|
20241115,203500,15887356791,2250,2250,2250,2250,0
|
|
20241115,203400,15887356791,2250,2250,2250,2250,0
|
|
20241115,203300,15887356791,2250,2250,2250,2250,0
|
|
20241115,203200,15887356791,2250,2250,2250,2250,0
|
|
20241115,203100,15887356791,2250,2250,2250,2250,0
|
|
20241115,203000,15887356791,2250,2250,2250,2250,0
|
|
20241115,202900,15887356791,2250,2250,2250,2250,0
|
|
20241115,202800,15887356791,2250,2250,2250,2250,0
|
|
20241115,202700,15887356791,2250,2250,2250,2250,0
|
|
20241115,202600,15887356791,2250,2250,2250,2250,0
|
|
20241115,202500,15887356791,2250,2250,2250,2250,0
|
|
20241115,202400,15887356791,2250,2250,2250,2250,0
|
|
20241115,202300,15887356791,2250,2250,2250,2250,0
|
|
20241115,202200,15887356791,2250,2250,2250,2250,0
|
|
20241115,202100,15887356791,2250,2250,2250,2250,0
|
|
20241115,202000,15887356791,2250,2250,2250,2250,0
|
|
20241115,201900,15887356791,2250,2250,2250,2250,0
|
|
20241115,201800,15887356791,2250,2250,2250,2250,3759
|
|
20241115,201700,15887356791,2250,2250,2250,2250,0
|
|
20241115,201600,15887356791,2250,2250,2250,2250,0
|
|
20241115,201500,15887356791,2250,2250,2250,2250,0
|
|
20241115,201400,15887356791,2250,2250,2250,2250,0
|
|
20241115,201300,15887356791,2250,2250,2250,2250,0
|
|
20241115,201200,15887356791,2250,2250,2250,2250,0
|
|
20241115,201100,15887356791,2250,2250,2250,2250,0
|
|
20241115,201000,15887356791,2250,2250,2250,2250,0
|
|
20241115,200900,15887356791,2250,2250,2250,2250,0
|
|
20241115,200800,15887356791,2250,2250,2250,2250,0
|
|
20241115,200700,15887356791,2250,2250,2250,2250,0
|
|
20241115,200600,15887356791,2250,2250,2250,2250,0
|
|
20241115,200500,15887356791,2250,2250,2250,2250,0
|
|
20241115,200400,15887356791,2250,2250,2250,2250,0
|
|
20241115,200300,15887356791,2250,2250,2250,2250,0
|
|
20241115,200200,15887356791,2250,2250,2250,2250,0
|
|
20241115,200100,15887356791,2250,2250,2250,2250,0
|
|
20241115,200000,15887356791,2250,2250,2250,2250,0
|
|
20241115,195900,15887356791,2250,2250,2250,2250,0
|
|
20241115,195800,15887356791,2250,2250,2250,2250,0
|
|
20241115,195700,15887356791,2250,2250,2250,2250,0
|
|
20241115,195600,15887356791,2250,2250,2250,2250,0
|
|
20241115,195500,15887356791,2250,2250,2250,2250,0
|
|
20241115,195400,15887356791,2250,2250,2250,2250,0
|
|
20241115,195300,15887356791,2250,2250,2250,2250,0
|
|
20241115,195200,15887356791,2250,2250,2250,2250,0
|
|
20241115,195100,15887356791,2250,2250,2250,2250,0
|
|
20241115,195000,15887356791,2250,2250,2250,2250,0
|
|
20241115,194900,15887356791,2250,2250,2250,2250,0
|
|
20241115,194800,15887356791,2250,2250,2250,2250,3759
|
|
20241115,194700,15887356791,2250,2250,2250,2250,0
|
|
20241115,194600,15887356791,2250,2250,2250,2250,0
|
|
20241115,194500,15887356791,2250,2250,2250,2250,0
|
|
20241115,194400,15887356791,2250,2250,2250,2250,0
|
|
20241115,194300,15887356791,2250,2250,2250,2250,0
|
|
20241115,194200,15887356791,2250,2250,2250,2250,0
|
|
20241115,194100,15887356791,2250,2250,2250,2250,0
|
|
20241115,194000,15887356791,2250,2250,2250,2250,0
|
|
20241115,193900,15887356791,2250,2250,2250,2250,0
|
|
20241115,193800,15887356791,2250,2250,2250,2250,0
|
|
20241115,193700,15887356791,2250,2250,2250,2250,0
|
|
20241115,193600,15887356791,2250,2250,2250,2250,0
|
|
20241115,193500,15887356791,2250,2250,2250,2250,0
|
|
20241115,193400,15887356791,2250,2250,2250,2250,0
|
|
20241115,193300,15887356791,2250,2250,2250,2250,0
|
|
20241115,193200,15887356791,2250,2250,2250,2250,0
|
|
20241115,193100,15887356791,2250,2250,2250,2250,0
|
|
20241115,193000,15887356791,2250,2250,2250,2250,0
|
|
20241115,192900,15887356791,2250,2250,2250,2250,0
|
|
20241115,192800,15887356791,2250,2250,2250,2250,0
|
|
20241115,192700,15887356791,2250,2250,2250,2250,0
|
|
20241115,192600,15887356791,2250,2250,2250,2250,0
|
|
20241115,192500,15887356791,2250,2250,2250,2250,0
|
|
20241115,192400,15887356791,2250,2250,2250,2250,0
|
|
20241115,192300,15887356791,2250,2250,2250,2250,0
|
|
20241115,192200,15887356791,2250,2250,2250,2250,0
|
|
20241115,192100,15887356791,2250,2250,2250,2250,0
|
|
20241115,192000,15887356791,2250,2250,2250,2250,0
|
|
20241115,191900,15887356791,2250,2250,2250,2250,0
|
|
20241115,191800,15887356791,2250,2250,2250,2250,3759
|
|
20241115,191700,15887356791,2250,2250,2250,2250,0
|
|
20241115,191600,15887356791,2250,2250,2250,2250,0
|
|
20241115,191500,15887356791,2250,2250,2250,2250,0
|
|
20241115,191400,15887356791,2250,2250,2250,2250,0
|
|
20241115,191300,15887356791,2250,2250,2250,2250,0
|
|
20241115,191200,15887356791,2250,2250,2250,2250,0
|
|
20241115,191100,15887356791,2250,2250,2250,2250,0
|
|
20241115,191000,15887356791,2250,2250,2250,2250,0
|
|
20241115,190900,15887356791,2250,2250,2250,2250,0
|
|
20241115,190800,15887356791,2250,2250,2250,2250,0
|
|
20241115,190700,15887356791,2250,2250,2250,2250,0
|
|
20241115,190600,15887356791,2250,2250,2250,2250,0
|
|
20241115,190500,15887356791,2250,2250,2250,2250,0
|
|
20241115,190400,15887356791,2250,2250,2250,2250,0
|
|
20241115,190300,15887356791,2250,2250,2250,2250,0
|
|
20241115,190200,15887356791,2250,2250,2250,2250,0
|
|
20241115,190100,15887356791,2250,2250,2250,2250,0
|
|
20241115,190000,15887356791,2250,2250,2250,2250,0
|
|
20241115,185900,15887356791,2250,2250,2250,2250,0
|
|
20241115,185800,15887356791,2250,2250,2250,2250,0
|
|
20241115,185700,15887356791,2250,2250,2250,2250,0
|
|
20241115,185600,15887356791,2250,2250,2250,2250,0
|
|
20241115,185500,15887356791,2250,2250,2250,2250,0
|
|
20241115,185400,15887356791,2250,2250,2250,2250,0
|
|
20241115,185300,15887356791,2250,2250,2250,2250,0
|
|
20241115,185200,15887356791,2250,2250,2250,2250,0
|
|
20241115,185100,15887356791,2250,2250,2250,2250,0
|
|
20241115,185000,15887356791,2250,2250,2250,2250,0
|
|
20241115,184900,15887356791,2250,2250,2250,2250,0
|
|
20241115,184800,15887356791,2250,2250,2250,2250,3759
|
|
20241115,184700,15887356791,2250,2250,2250,2250,0
|
|
20241115,184600,15887356791,2250,2250,2250,2250,0
|
|
20241115,184500,15887356791,2250,2250,2250,2250,0
|
|
20241115,184400,15887356791,2250,2250,2250,2250,0
|
|
20241115,184300,15887356791,2250,2250,2250,2250,0
|
|
20241115,184200,15887356791,2250,2250,2250,2250,0
|
|
20241115,184100,15887356791,2250,2250,2250,2250,0
|
|
20241115,184000,15887356791,2250,2250,2250,2250,0
|
|
20241115,183900,15887356791,2250,2250,2250,2250,0
|
|
20241115,183800,15887356791,2250,2250,2250,2250,0
|
|
20241115,183700,15887356791,2250,2250,2250,2250,0
|
|
20241115,183600,15887356791,2250,2250,2250,2250,0
|
|
20241115,183500,15887356791,2250,2250,2250,2250,0
|
|
20241115,183400,15887356791,2250,2250,2250,2250,0
|
|
20241115,183300,15887356791,2250,2250,2250,2250,0
|
|
20241115,183200,15887356791,2250,2250,2250,2250,0
|
|
20241115,183100,15887356791,2250,2250,2250,2250,0
|
|
20241115,183000,15887356791,2250,2250,2250,2250,0
|
|
20241115,182900,15887356791,2250,2250,2250,2250,0
|
|
20241115,182800,15887356791,2250,2250,2250,2250,0
|
|
20241115,182700,15887356791,2250,2250,2250,2250,0
|
|
20241115,182600,15887356791,2250,2250,2250,2250,0
|
|
20241115,182500,15887356791,2250,2250,2250,2250,0
|
|
20241115,182400,15887356791,2250,2250,2250,2250,0
|
|
20241115,182300,15887356791,2250,2250,2250,2250,0
|
|
20241115,182200,15887356791,2250,2250,2250,2250,0
|
|
20241115,182100,15887356791,2250,2250,2250,2250,0
|
|
20241115,182000,15887356791,2250,2250,2250,2250,0
|
|
20241115,181900,15887356791,2250,2250,2250,2250,0
|
|
20241115,181800,15887356791,2250,2250,2250,2250,3759
|
|
20241115,181700,15887356791,2250,2250,2250,2250,0
|
|
20241115,181600,15887356791,2250,2250,2250,2250,0
|
|
20241115,181500,15887356791,2250,2250,2250,2250,0
|
|
20241115,181400,15887356791,2250,2250,2250,2250,0
|
|
20241115,181300,15887356791,2250,2250,2250,2250,0
|
|
20241115,181200,15887356791,2250,2250,2250,2250,0
|
|
20241115,181100,15887356791,2250,2250,2250,2250,0
|
|
20241115,181000,15887356791,2250,2250,2250,2250,0
|
|
20241115,180900,15887356791,2250,2250,2250,2250,0
|
|
20241115,180800,15887356791,2250,2250,2250,2250,0
|
|
20241115,180700,15887356791,2250,2250,2250,2250,0
|
|
20241115,180600,15887356791,2250,2250,2250,2250,0
|
|
20241115,180500,15887356791,2250,2250,2250,2250,0
|
|
20241115,180400,15887356791,2250,2250,2250,2250,0
|
|
20241115,180300,15887356791,2250,2250,2250,2250,0
|
|
20241115,180200,15887356791,2250,2250,2250,2250,0
|
|
20241115,180100,15887356791,2250,2250,2250,2250,0
|
|
20241115,180000,15887356791,2250,2250,2250,2250,0
|
|
20241115,175900,15887356791,2250,2250,2250,2250,0
|
|
20241115,175800,15887356791,2250,2250,2250,2250,0
|
|
20241115,175700,15887356791,2250,2250,2250,2250,0
|
|
20241115,175600,15887356791,2250,2250,2250,2250,0
|
|
20241115,175500,15887356791,2250,2250,2250,2250,0
|
|
20241115,175400,15887356791,2250,2250,2250,2250,0
|
|
20241115,175300,15887356791,2250,2250,2250,2250,0
|
|
20241115,175200,15887356791,2250,2250,2250,2250,0
|
|
20241115,175100,15887356791,2250,2250,2250,2250,0
|
|
20241115,175000,15887356791,2250,2250,2250,2250,0
|
|
20241115,174900,15887356791,2250,2250,2250,2250,0
|
|
20241115,174800,15887356791,2250,2250,2250,2250,3759
|
|
20241115,174700,15887356791,2250,2250,2250,2250,0
|
|
20241115,174600,15887356791,2250,2250,2250,2250,0
|
|
20241115,174500,15887356791,2250,2250,2250,2250,0
|
|
20241115,174400,15887356791,2250,2250,2250,2250,0
|
|
20241115,174300,15887356791,2250,2250,2250,2250,0
|
|
20241115,174200,15887356791,2250,2250,2250,2250,0
|
|
20241115,174100,15887356791,2250,2250,2250,2250,0
|
|
20241115,174000,15887356791,2250,2250,2250,2250,0
|
|
20241115,173900,15887356791,2250,2250,2250,2250,0
|
|
20241115,173800,15887356791,2250,2250,2250,2250,0
|
|
20241115,173700,15887356791,2250,2250,2250,2250,0
|
|
20241115,173600,15887356791,2250,2250,2250,2250,0
|
|
20241115,173500,15887356791,2250,2250,2250,2250,0
|
|
20241115,173400,15887356791,2250,2250,2250,2250,0
|
|
20241115,173300,15887356791,2250,2250,2250,2250,0
|
|
20241115,173200,15887356791,2250,2250,2250,2250,0
|
|
20241115,173100,15887356791,2250,2250,2250,2250,0
|
|
20241115,173000,15887356791,2250,2250,2250,2250,0
|
|
20241115,172900,15887356791,2250,2250,2250,2250,0
|
|
20241115,172800,15887356791,2250,2250,2250,2250,0
|
|
20241115,172700,15887356791,2250,2250,2250,2250,0
|
|
20241115,172600,15887356791,2250,2250,2250,2250,0
|
|
20241115,172500,15887356791,2250,2250,2250,2250,0
|
|
20241115,172400,15887356791,2250,2250,2250,2250,0
|
|
20241115,172300,15887356791,2250,2250,2250,2250,0
|
|
20241115,172200,15887356791,2250,2250,2250,2250,0
|
|
20241115,172100,15887356791,2250,2250,2250,2250,0
|
|
20241115,172000,15887356791,2250,2250,2250,2250,0
|
|
20241115,171900,15887356791,2250,2250,2250,2250,0
|
|
20241115,171800,15887356791,2250,2250,2250,2250,3759
|
|
20241115,171700,15887356791,2250,2250,2250,2250,0
|
|
20241115,171600,15887356791,2250,2250,2250,2250,0
|
|
20241115,171500,15887356791,2250,2250,2250,2250,0
|
|
20241115,171400,15887356791,2250,2250,2250,2250,0
|
|
20241115,171300,15887356791,2250,2250,2250,2250,0
|
|
20241115,171200,15887356791,2250,2250,2250,2250,0
|
|
20241115,171100,15887356791,2250,2250,2250,2250,0
|
|
20241115,171000,15887356791,2250,2250,2250,2250,0
|
|
20241115,170900,15887356791,2250,2250,2250,2250,0
|
|
20241115,170800,15887356791,2250,2250,2250,2250,0
|
|
20241115,170700,15887356791,2250,2250,2250,2250,0
|
|
20241115,170600,15887356791,2250,2250,2250,2250,0
|
|
20241115,170500,15887356791,2250,2250,2250,2250,0
|
|
20241115,170400,15887356791,2250,2250,2250,2250,0
|
|
20241115,170300,15887356791,2250,2250,2250,2250,0
|
|
20241115,170200,15887356791,2250,2250,2250,2250,0
|
|
20241115,170100,15887356791,2250,2250,2250,2250,0
|
|
20241115,170000,15887356791,2250,2250,2250,2250,0
|
|
20241115,165900,15887356791,2250,2250,2250,2250,0
|
|
20241115,165800,15887356791,2250,2250,2250,2250,0
|
|
20241115,165700,15887356791,2250,2250,2250,2250,0
|
|
20241115,165600,15887356791,2250,2250,2250,2250,0
|
|
20241115,165500,15887356791,2250,2250,2250,2250,0
|
|
20241115,165400,15887356791,2250,2250,2250,2250,0
|
|
20241115,165300,15887356791,2250,2250,2250,2250,0
|
|
20241115,165200,15887356791,2250,2250,2250,2250,0
|
|
20241115,165100,15887356791,2250,2250,2250,2250,0
|
|
20241115,165000,15887356791,2250,2250,2250,2250,0
|
|
20241115,164900,15887356791,2250,2250,2250,2250,0
|
|
20241115,164800,15887356791,2250,2250,2250,2250,3759
|
|
20241115,164700,15887356791,2250,2250,2250,2250,0
|
|
20241115,164600,15887356791,2250,2250,2250,2250,0
|
|
20241115,164500,15887356791,2250,2250,2250,2250,0
|
|
20241115,164400,15887356791,2250,2250,2250,2250,0
|
|
20241115,164300,15887356791,2250,2250,2250,2250,0
|
|
20241115,164200,15887356791,2250,2250,2250,2250,0
|
|
20241115,164100,15887356791,2250,2250,2250,2250,0
|
|
20241115,164000,15887356791,2250,2250,2250,2250,0
|
|
20241115,163900,15887356791,2250,2250,2250,2250,0
|
|
20241115,163800,15887356791,2250,2250,2250,2250,0
|
|
20241115,163700,15887356791,2250,2250,2250,2250,0
|
|
20241115,163600,15887356791,2250,2250,2250,2250,0
|
|
20241115,163500,15887356791,2250,2250,2250,2250,0
|
|
20241115,163400,15887356791,2250,2250,2250,2250,0
|
|
20241115,163300,15887356791,2250,2250,2250,2250,0
|
|
20241115,163200,15887356791,2250,2250,2250,2250,0
|
|
20241115,163100,15887356791,2250,2250,2250,2250,0
|
|
20241115,163000,15887356791,2250,2250,2250,2250,0
|
|
20241115,162900,15887356791,2250,2250,2250,2250,0
|
|
20241115,162800,15887356791,2250,2250,2250,2250,0
|
|
20241115,162700,15887356791,2250,2250,2250,2250,0
|
|
20241115,162600,15887356791,2250,2250,2250,2250,0
|
|
20241115,162500,15887356791,2250,2250,2250,2250,0
|
|
20241115,162400,15887356791,2250,2250,2250,2250,0
|
|
20241115,162300,15887356791,2250,2250,2250,2250,0
|
|
20241115,162200,15887356791,2250,2250,2250,2250,0
|
|
20241115,162100,15887356791,2250,2250,2250,2250,0
|
|
20241115,162000,15887356791,2250,2250,2250,2250,0
|
|
20241115,161900,15887356791,2250,2250,2250,2250,0
|
|
20241115,161800,15887356791,2250,2250,2250,2250,3759
|
|
20241115,161700,15887356791,2250,2250,2250,2250,0
|
|
20241115,161600,15887356791,2250,2250,2250,2250,0
|
|
20241115,161500,15887356791,2250,2250,2250,2250,0
|
|
20241115,161400,15887356791,2250,2250,2250,2250,0
|
|
20241115,161300,15887356791,2250,2250,2250,2250,0
|
|
20241115,161200,15887356791,2250,2250,2250,2250,0
|
|
20241115,161100,15887356791,2250,2250,2250,2250,0
|
|
20241115,161000,15887356791,2250,2250,2250,2250,0
|
|
20241115,160900,15887356791,2250,2250,2250,2250,0
|
|
20241115,160800,15887356791,2250,2250,2250,2250,0
|
|
20241115,160700,15887356791,2250,2250,2250,2250,0
|
|
20241115,160600,15887356791,2250,2250,2250,2250,0
|
|
20241115,160500,15887356791,2250,2250,2250,2250,0
|
|
20241115,160400,15887356791,2250,2250,2250,2250,0
|
|
20241115,160300,15887356791,2250,2250,2250,2250,0
|
|
20241115,160200,15887356791,2250,2250,2250,2250,0
|
|
20241115,160100,15887356791,2250,2250,2250,2250,0
|
|
20241115,160000,15887356791,2250,2250,2250,2250,0
|
|
20241115,155900,15887356791,2250,2250,2250,2250,0
|
|
20241115,155800,15887356791,2250,2250,2250,2250,0
|
|
20241115,155700,15887356791,2250,2250,2250,2250,0
|
|
20241115,155600,15887356791,2250,2250,2250,2250,0
|
|
20241115,155500,15887356791,2250,2250,2250,2250,0
|
|
20241115,155400,15887356791,2250,2250,2250,2250,0
|
|
20241115,155300,15887356791,2250,2250,2250,2250,0
|
|
20241115,155200,15887356791,2250,2250,2250,2250,0
|
|
20241115,155100,15887356791,2250,2250,2250,2250,0
|
|
20241115,155000,15887356791,2250,2250,2250,2250,0
|
|
20241115,154900,15887356791,2250,2250,2250,2250,0
|
|
20241115,154800,15887356791,2250,2250,2250,2250,3759
|
|
20241115,154700,15887356791,2250,2250,2250,2250,0
|
|
20241115,154600,15887356791,2250,2250,2250,2250,0
|
|
20241115,154500,15887356791,2250,2250,2250,2250,0
|
|
20241115,154400,15887356791,2250,2250,2250,2250,0
|
|
20241115,154300,15887356791,2250,2250,2250,2250,0
|
|
20241115,154200,15887356791,2250,2250,2250,2250,0
|
|
20241115,154100,15887356791,2250,2250,2250,2250,0
|
|
20241115,154000,15887356791,2250,2250,2250,2250,0
|
|
20241115,153900,15887356791,2250,2250,2250,2250,0
|
|
20241115,153800,15887356791,2250,2250,2250,2250,0
|
|
20241115,153700,15887356791,2250,2250,2250,2250,0
|
|
20241115,153600,15887356791,2250,2250,2250,2250,0
|
|
20241115,153500,15887356791,2250,2250,2250,2250,0
|
|
20241115,153400,15887356791,2250,2250,2250,2250,0
|
|
20241115,153300,15887356791,2250,2250,2250,2250,0
|
|
20241115,153200,15887356791,2250,2250,2250,2250,0
|
|
20241115,153100,15887356791,2250,2250,2250,2250,0
|
|
20241115,153000,15887356791,2250,2250,2250,2250,3759
|
|
20241115,152900,15878899041,2250,2250,2250,2250,0
|
|
20241115,152800,15878899041,2250,2250,2250,2250,0
|
|
20241115,152700,15878899041,2250,2250,2250,2250,0
|
|
20241115,152600,15878899041,2250,2250,2250,2250,0
|
|
20241115,152500,15878899041,2250,2250,2250,2250,0
|
|
20241115,152400,15878899041,2250,2250,2250,2250,0
|
|
20241115,152300,15878899041,2250,2250,2250,2250,0
|
|
20241115,152200,15878899041,2250,2250,2250,2250,0
|
|
20241115,152100,15878899041,2250,2250,2250,2250,0
|
|
20241115,152000,15878899041,2250,2250,2250,2250,0
|
|
20241115,151900,15878899041,2250,2250,2250,2250,1000
|
|
20241115,151800,15876649041,2250,2250,2250,2250,1
|
|
20241115,151700,15876646791,2250,2250,2250,2250,1
|
|
20241115,151600,15876644541,2250,2250,2250,2250,0
|
|
20241115,151500,15876644541,2250,2250,2250,2250,0
|
|
20241115,151400,15876644541,2250,2250,2250,2250,0
|
|
20241115,151300,15876644541,2250,2250,2250,2250,6
|
|
20241115,151200,15876631041,2250,2250,2250,2250,1
|
|
20241115,151100,15876628791,2250,2250,2250,2250,0
|
|
20241115,151000,15876628791,2250,2250,2250,2250,1
|
|
20241115,150900,15876626541,2250,2250,2250,2250,807
|
|
20241115,150800,15874810791,2250,2250,2250,2250,450
|
|
20241115,150700,15873798291,2250,2250,2250,2250,30
|
|
20241115,150600,15873730791,2250,2250,2250,2250,11
|
|
20241115,150500,15873706041,2250,2250,2250,2250,1
|
|
20241115,150400,15873703791,2250,2250,2250,2250,0
|
|
20241115,150300,15873703791,2250,2250,2250,2250,238
|
|
20241115,150200,15873168291,2250,2250,2250,2250,0
|
|
20241115,150100,15873168291,2250,2250,2250,2250,0
|
|
20241115,150000,15873168291,2250,2250,2250,2250,0
|
|
20241115,145900,15873168291,2250,2250,2250,2250,0
|
|
20241115,145800,15873168291,2250,2250,2250,2250,1
|
|
20241115,145700,15873166041,2250,2250,2250,2250,0
|
|
20241115,145600,15873166041,2250,2250,2250,2250,0
|
|
20241115,145500,15873166041,2250,2250,2250,2250,21
|
|
20241115,145400,15873118791,2250,2250,2250,2250,5
|
|
20241115,145300,15873107541,2250,2250,2250,2250,70
|
|
20241115,145200,15872950041,2250,2250,2250,2250,4
|
|
20241115,145100,15872941041,2250,2250,2250,2250,54
|
|
20241115,145000,15872819541,2250,2250,2250,2250,540
|
|
20241115,144900,15871604541,2250,2250,2250,2250,9
|
|
20241115,144800,15871584291,2250,2250,2250,2250,60
|
|
20241115,144700,15871449291,2250,2250,2250,2250,2
|
|
20241115,144600,15871444791,2250,2250,2250,2250,2
|
|
20241115,144500,15871440291,2250,2250,2250,2250,100
|
|
20241115,144400,15871215291,2250,2250,2250,2250,1
|
|
20241115,144300,15871213041,2250,2250,2250,2250,19
|
|
20241115,144200,15871170291,2250,2250,2250,2250,0
|
|
20241115,144100,15871170291,2250,2250,2250,2250,0
|
|
20241115,144000,15871170291,2250,2250,2250,2250,0
|
|
20241115,143900,15871170291,2250,2250,2250,2250,50
|
|
20241115,143800,15871057791,2250,2250,2250,2250,49
|
|
20241115,143700,15870947541,2250,2250,2250,2250,0
|
|
20241115,143600,15870947541,2250,2250,2250,2250,0
|
|
20241115,143500,15870947541,2250,2250,2250,2250,0
|
|
20241115,143400,15870947541,2250,2250,2250,2250,593
|
|
20241115,143300,15869613291,2250,2250,2250,2250,0
|
|
20241115,143200,15869613291,2250,2250,2250,2250,126
|
|
20241115,143100,15869329791,2250,2250,2250,2250,0
|
|
20241115,143000,15869329791,2250,2250,2250,2250,0
|
|
20241115,142900,15869329791,2250,2250,2250,2250,0
|
|
20241115,142800,15869329791,2250,2250,2250,2250,11
|
|
20241115,142700,15869305041,2250,2250,2250,2250,0
|
|
20241115,142600,15869305041,2250,2250,2250,2250,57
|
|
20241115,142500,15869176791,2250,2250,2250,2250,175
|
|
20241115,142400,15868783041,2250,2250,2250,2250,997
|
|
20241115,142300,15866539791,2250,2250,2250,2250,24
|
|
20241115,142200,15866485791,2250,2250,2250,2250,5005
|
|
20241115,142100,15855224541,2250,2250,2250,2250,3
|
|
20241115,142000,15855217791,2250,2250,2250,2250,2043
|
|
20241115,141900,15850621041,2250,2250,2250,2250,508
|
|
20241115,141800,15849478041,2250,2250,2250,2250,510
|
|
20241115,141700,15848330541,2250,2250,2250,2250,0
|
|
20241115,141600,15848330541,2250,2250,2250,2250,0
|
|
20241115,141500,15848330541,2250,2250,2250,2250,0
|
|
20241115,141400,15848330541,2250,2250,2250,2250,5
|
|
20241115,141300,15848319291,2250,2250,2250,2250,0
|
|
20241115,141200,15848319291,2250,2250,2250,2250,1033
|
|
20241115,141100,15845995041,2250,2250,2250,2250,4
|
|
20241115,141000,15845986041,2250,2250,2250,2250,10
|
|
20241115,140900,15845963541,2250,2250,2250,2250,0
|
|
20241115,140800,15845963541,2250,2250,2250,2250,0
|
|
20241115,140700,15845963541,2250,2250,2250,2250,122
|
|
20241115,140600,15845689041,2250,2250,2250,2250,0
|
|
20241115,140500,15845689041,2250,2250,2250,2250,10
|
|
20241115,140400,15845666541,2250,2250,2250,2250,93
|
|
20241115,140300,15845457291,2250,2250,2250,2250,0
|
|
20241115,140200,15845457291,2250,2250,2250,2250,6
|
|
20241115,140100,15845443791,2250,2250,2250,2250,2
|
|
20241115,140000,15845439291,2250,2250,2250,2250,2026
|
|
20241115,135900,15840880791,2250,2250,2250,2250,0
|
|
20241115,135800,15840880791,2250,2250,2250,2250,0
|
|
20241115,135700,15840880791,2250,2250,2250,2250,0
|
|
20241115,135600,15840880791,2250,2250,2250,2250,450
|
|
20241115,135500,15839868291,2250,2250,2250,2250,0
|
|
20241115,135400,15839868291,2250,2250,2250,2250,0
|
|
20241115,135300,15839868291,2250,2250,2250,2250,0
|
|
20241115,135200,15839868291,2250,2250,2250,2250,239
|
|
20241115,135100,15839330541,2250,2250,2250,2250,155
|
|
20241115,135000,15838981791,2250,2250,2250,2250,0
|
|
20241115,134900,15838981791,2250,2250,2250,2250,14
|
|
20241115,134800,15838950291,2250,2250,2250,2250,0
|
|
20241115,134700,15838950291,2250,2250,2250,2250,1
|
|
20241115,134600,15838948041,2250,2250,2250,2250,20
|
|
20241115,134500,15838903041,2250,2250,2250,2250,0
|
|
20241115,134400,15838903041,2250,2250,2250,2250,21
|
|
20241115,134300,15838855791,2250,2250,2250,2250,0
|
|
20241115,134200,15838855791,2250,2250,2250,2250,1
|
|
20241115,134100,15838853541,2250,2250,2250,2250,5
|
|
20241115,134000,15838842291,2250,2250,2250,2250,3231
|
|
20241115,133900,15831572541,2250,2250,2250,2250,77
|
|
20241115,133800,15831399291,2250,2250,2250,2250,1530
|
|
20241115,133700,15827956791,2250,2250,2250,2250,154
|
|
20241115,133600,15827610291,2250,2250,2250,2250,4
|
|
20241115,133500,15827601291,2250,2250,2250,2250,242
|
|
20241115,133400,15827056791,2250,2250,2250,2250,13
|
|
20241115,133300,15827027541,2250,2250,2250,2250,50
|
|
20241115,133200,15826915041,2250,2250,2250,2250,76
|
|
20241115,133100,15826744041,2250,2250,2250,2250,22
|
|
20241115,133000,15826694541,2250,2250,2250,2250,455
|
|
20241115,132900,15825670791,2250,2250,2250,2250,200
|
|
20241115,132800,15825220791,2250,2250,2250,2250,0
|
|
20241115,132700,15825220791,2250,2250,2250,2250,38
|
|
20241115,132600,15825135291,2250,2250,2250,2250,1150
|
|
20241115,132500,15822547791,2250,2250,2250,2250,576
|
|
20241115,132400,15821251791,2250,2250,2250,2250,206
|
|
20241115,132300,15820788291,2250,2250,2250,2250,0
|
|
20241115,132200,15820788291,2250,2250,2250,2250,550
|
|
20241115,132100,15819550791,2250,2250,2250,2250,44
|
|
20241115,132000,15819451791,2250,2250,2250,2250,82
|
|
20241115,131900,15819267291,2250,2250,2250,2250,0
|
|
20241115,131800,15819267291,2250,2250,2250,2250,32
|
|
20241115,131700,15819195291,2250,2250,2250,2250,1
|
|
20241115,131600,15819193041,2250,2250,2250,2250,694
|
|
20241115,131500,15817631541,2250,2250,2250,2250,47
|
|
20241115,131400,15817525791,2250,2250,2250,2250,32
|
|
20241115,131300,15817453791,2250,2250,2250,2250,166
|
|
20241115,131200,15817080291,2250,2250,2250,2250,11
|
|
20241115,131100,15817055541,2250,2250,2250,2250,6
|
|
20241115,131000,15817042041,2250,2250,2250,2250,161
|
|
20241115,130900,15816679791,2250,2250,2250,2250,1
|
|
20241115,130800,15816677541,2250,2250,2250,2250,11
|
|
20241115,130700,15816652791,2250,2250,2250,2250,284
|
|
20241115,130600,15816013791,2250,2250,2250,2250,446
|
|
20241115,130500,15815010291,2250,2250,2250,2250,0
|
|
20241115,130400,15815010291,2250,2250,2250,2250,949
|
|
20241115,130300,15812875041,2250,2250,2250,2250,401
|
|
20241115,130200,15811972791,2250,2250,2250,2250,2329
|
|
20241115,130100,15806732541,2250,2250,2250,2250,60
|
|
20241115,130000,15806597541,2250,2250,2250,2250,3
|
|
20241115,125900,15806590791,2250,2250,2250,2250,22
|
|
20241115,125800,15806541291,2250,2250,2250,2250,40
|
|
20241115,125700,15806451291,2250,2250,2250,2250,47
|
|
20241115,125600,15806345541,2250,2250,2250,2250,0
|
|
20241115,125500,15806345541,2250,2250,2250,2250,124
|
|
20241115,125400,15806066541,2250,2250,2250,2250,194
|
|
20241115,125300,15805630041,2250,2250,2250,2250,103
|
|
20241115,125200,15805398291,2250,2250,2250,2250,203
|
|
20241115,125100,15804941541,2250,2250,2250,2250,0
|
|
20241115,125000,15804941541,2250,2250,2250,2250,50
|
|
20241115,124900,15804829041,2250,2250,2250,2250,0
|
|
20241115,124800,15804829041,2250,2250,2250,2250,107
|
|
20241115,124700,15804588291,2250,2250,2250,2250,0
|
|
20241115,124600,15804588291,2250,2250,2250,2250,18
|
|
20241115,124500,15804547791,2250,2250,2250,2250,180
|
|
20241115,124400,15804142791,2250,2250,2250,2250,1101
|
|
20241115,124300,15801665541,2250,2250,2250,2250,38
|
|
20241115,124200,15801580041,2250,2250,2250,2250,0
|
|
20241115,124100,15801580041,2250,2250,2250,2250,1552
|
|
20241115,124000,15798088041,2250,2250,2250,2250,38
|
|
20241115,123900,15798002541,2250,2250,2250,2250,66
|
|
20241115,123800,15797854041,2250,2250,2250,2250,101
|
|
20241115,123700,15797626791,2250,2250,2250,2250,4222
|
|
20241115,123600,15788127291,2250,2250,2250,2250,210
|
|
20241115,123500,15787654791,2250,2250,2250,2250,5002
|
|
20241115,123400,15776400291,2250,2250,2250,2250,191
|
|
20241115,123300,15775970541,2250,2250,2250,2250,4313
|
|
20241115,123200,15766266291,2250,2250,2250,2250,583
|
|
20241115,123100,15764954541,2250,2250,2250,2250,185
|
|
20241115,123000,15764538291,2250,2250,2250,2250,281
|
|
20241115,122900,15763906041,2250,2250,2250,2250,0
|
|
20241115,122800,15763906041,2250,2250,2250,2250,406
|
|
20241115,122700,15762992541,2250,2250,2250,2250,0
|
|
20241115,122600,15762992541,2250,2250,2250,2250,150
|
|
20241115,122500,15762655041,2250,2250,2250,2250,12
|
|
20241115,122400,15762628041,2250,2250,2250,2250,173
|
|
20241115,122300,15762238791,2250,2250,2250,2250,992
|
|
20241115,122200,15760006791,2250,2250,2250,2250,1472
|
|
20241115,122100,15756694791,2250,2250,2250,2250,1300
|
|
20241115,122000,15753769791,2250,2250,2250,2250,37
|
|
20241115,121900,15753686541,2250,2250,2250,2250,62
|
|
20241115,121800,15753547041,2250,2250,2250,2250,15
|
|
20241115,121700,15753513291,2250,2250,2250,2250,1037
|
|
20241115,121600,15751180041,2250,2250,2250,2250,263
|
|
20241115,121500,15750588291,2250,2250,2250,2250,0
|
|
20241115,121400,15750588291,2250,2250,2250,2250,1006
|
|
20241115,121300,15748324791,2250,2250,2250,2250,221
|
|
20241115,121200,15747827541,2250,2250,2250,2250,2029
|
|
20241115,121100,15743262291,2250,2250,2250,2250,1215
|
|
20241115,121000,15740528541,2250,2250,2250,2250,2
|
|
20241115,120900,15740524041,2250,2250,2250,2250,0
|
|
20241115,120800,15740524041,2250,2250,2250,2250,505
|
|
20241115,120700,15739387791,2250,2250,2250,2250,1269
|
|
20241115,120600,15736532541,2250,2250,2250,2250,704
|
|
20241115,120500,15734948541,2250,2250,2250,2250,811
|
|
20241115,120400,15733123791,2250,2250,2250,2250,19
|
|
20241115,120300,15733081041,2250,2250,2250,2250,16
|
|
20241115,120200,15733045041,2250,2250,2250,2250,301
|
|
20241115,120100,15732367791,2250,2250,2250,2250,1608
|
|
20241115,120000,15728749791,2250,2250,2250,2250,916
|
|
20241115,115900,15726688791,2250,2250,2250,2250,416
|
|
20241115,115800,15725752791,2250,2250,2250,2250,179
|
|
20241115,115700,15725350041,2250,2250,2250,2250,573
|
|
20241115,115600,15724060791,2250,2250,2250,2250,0
|
|
20241115,115500,15724060791,2250,2250,2250,2250,51
|
|
20241115,115400,15723946041,2250,2250,2250,2250,104
|
|
20241115,115300,15723712041,2250,2250,2250,2250,152
|
|
20241115,115200,15723370041,2250,2250,2250,2250,1381
|
|
20241115,115100,15720262791,2250,2250,2250,2250,1604
|
|
20241115,115000,15716653791,2250,2250,2250,2250,414
|
|
20241115,114900,15715722291,2250,2250,2250,2250,1
|
|
20241115,114800,15715720041,2250,2250,2250,2250,11
|
|
20241115,114700,15715695291,2250,2250,2250,2250,940
|
|
20241115,114600,15713580291,2250,2250,2250,2250,9785
|
|
20241115,114500,15691564041,2250,2250,2250,2250,599
|
|
20241115,114400,15690216291,2250,2250,2250,2250,300
|
|
20241115,114300,15689541291,2250,2250,2250,2250,487
|
|
20241115,114200,15688445541,2250,2250,2250,2250,151
|
|
20241115,114100,15688105791,2250,2250,2250,2250,633
|
|
20241115,114000,15686681541,2250,2250,2250,2250,772
|
|
20241115,113900,15684944541,2250,2250,2250,2250,110
|
|
20241115,113800,15684697041,2250,2250,2250,2250,102
|
|
20241115,113700,15684467541,2250,2250,2250,2250,680
|
|
20241115,113600,15682937541,2250,2250,2250,2250,312
|
|
20241115,113500,15682235541,2250,2250,2250,2250,3949
|
|
20241115,113400,15673350291,2250,2250,2250,2250,71209
|
|
20241115,113300,15513130041,2250,2250,2250,2245,8128
|
|
20241115,113200,15494857071,2250,2250,2250,2245,2198
|
|
20241115,113100,15489919761,2245,2245,2250,2245,7663
|
|
20241115,113000,15472690026,2245,2245,2250,2245,4513
|
|
20241115,112900,15462546951,2245,2245,2250,2245,8715
|
|
20241115,112800,15442979816,2245,2245,2250,2245,2345
|
|
20241115,112700,15437715261,2245,2245,2250,2235,18682
|
|
20241115,112600,15395780346,2245,2240,2245,2235,7298
|
|
20241115,112500,15379444286,2240,2240,2245,2240,8549
|
|
20241115,112400,15360284971,2245,2245,2250,2240,3980
|
|
20241115,112300,15351350321,2245,2245,2250,2240,8253
|
|
20241115,112200,15332821061,2240,2250,2250,2240,1363
|
|
20241115,112100,15329761931,2250,2245,2250,2240,9784
|
|
20241115,112000,15307783756,2245,2245,2250,2240,8206
|
|
20241115,111900,15289371606,2245,2245,2250,2245,28300
|
|
20241115,111800,15225799431,2245,2245,2245,2240,7339
|
|
20241115,111700,15209333181,2240,2240,2245,2235,29256
|
|
20241115,111600,15143725161,2240,2240,2240,2230,2086
|
|
20241115,111500,15139060041,2240,2245,2245,2235,11827
|
|
20241115,111400,15112549641,2245,2230,2245,2230,16833
|
|
20241115,111300,15074841746,2230,2235,2240,2230,9076
|
|
20241115,111200,15054550531,2240,2240,2240,2230,3223
|
|
20241115,111100,15047345366,2240,2235,2240,2230,6368
|
|
20241115,111000,15033119851,2235,2240,2245,2230,31164
|
|
20241115,110900,14963313396,2245,2235,2245,2225,26510
|
|
20241115,110800,14903950306,2225,2215,2235,2215,15281
|
|
20241115,110700,14869895001,2220,2220,2225,2210,3742
|
|
20241115,110600,14861594761,2220,2220,2225,2210,6018
|
|
20241115,110500,14848237121,2215,2210,2215,2210,2390
|
|
20241115,110400,14842949126,2210,2210,2225,2200,14773
|
|
20241115,110300,14810238901,2210,2210,2210,2200,17030
|
|
20241115,110200,14772691026,2205,2205,2210,2200,6858
|
|
20241115,110100,14757593136,2210,2210,2220,2205,8148
|
|
20241115,110000,14739586856,2210,2225,2225,2210,14508
|
|
20241115,105900,14707457371,2215,2210,2225,2210,9819
|
|
20241115,105800,14685701126,2220,2205,2220,2195,37312
|
|
20241115,105700,14603139986,2205,2195,2210,2195,5643
|
|
20241115,105600,14590701876,2205,2195,2205,2190,8666
|
|
20241115,105500,14571647236,2195,2185,2195,2180,8488
|
|
20241115,105400,14553085451,2185,2200,2205,2185,17919
|
|
20241115,105300,14513778221,2195,2205,2205,2190,12602
|
|
20241115,105200,14486066056,2205,2195,2205,2185,21948
|
|
20241115,105100,14437941481,2195,2195,2200,2180,30596
|
|
20241115,105000,14370920561,2200,2250,2250,2165,271365
|
|
20241115,104900,13765608286,2250,2230,2250,2230,48334
|
|
20241115,104800,13657097086,2230,2210,2235,2205,16528
|
|
20241115,104700,13620401626,2215,2225,2235,2205,34965
|
|
20241115,104600,13542819516,2235,2250,2250,2205,48349
|
|
20241115,104500,13434763086,2250,2250,2250,2250,103717
|
|
20241115,104400,13201399836,2250,2250,2250,2250,3682
|
|
20241115,104300,13193115336,2250,2250,2250,2250,15170
|
|
20241115,104200,13158982836,2250,2250,2250,2250,9235
|
|
20241115,104100,13138204086,2250,2250,2250,2210,41101
|
|
20241115,104000,13046063446,2250,2220,2250,2210,520988
|
|
20241115,103900,11877151761,2220,2210,2225,2210,16199
|
|
20241115,103800,11841206561,2215,2205,2220,2200,26472
|
|
20241115,103700,11782707366,2205,2205,2205,2200,12600
|
|
20241115,103600,11754933296,2205,2210,2210,2205,3645
|
|
20241115,103500,11746890901,2210,2205,2210,2200,4667
|
|
20241115,103400,11736585911,2205,2205,2210,2200,2916
|
|
20241115,103300,11730157201,2205,2185,2205,2185,7496
|
|
20241115,103200,11713708566,2195,2205,2210,2185,9906
|
|
20241115,103100,11691931011,2205,2210,2215,2205,4014
|
|
20241115,103000,11683062391,2210,2215,2220,2205,3251
|
|
20241115,102900,11675877346,2215,2200,2220,2200,9687
|
|
20241115,102800,11654482276,2205,2205,2210,2200,10071
|
|
20241115,102700,11632303936,2210,2220,2225,2205,24151
|
|
20241115,102600,11578712796,2220,2220,2225,2210,21749
|
|
20241115,102500,11530434076,2220,2210,2225,2210,39315
|
|
20241115,102400,11443200431,2200,2180,2215,2180,78952
|
|
20241115,102300,11269631351,2175,2185,2190,2175,14854
|
|
20241115,102200,11237199521,2180,2175,2185,2170,9693
|
|
20241115,102100,11216070996,2175,2170,2180,2170,10422
|
|
20241115,102000,11193403626,2175,2170,2175,2170,4450
|
|
20241115,101900,11183746771,2170,2175,2175,2170,845
|
|
20241115,101800,11181913016,2175,2165,2180,2165,6854
|
|
20241115,101700,11167043066,2165,2180,2180,2165,14607
|
|
20241115,101600,11135314591,2180,2185,2185,2175,7993
|
|
20241115,101500,11117925716,2180,2175,2185,2175,9112
|
|
20241115,101400,11098085546,2175,2185,2185,2175,3799
|
|
20241115,101300,11089801481,2185,2175,2185,2175,2971
|
|
20241115,101200,11083322111,2180,2190,2190,2175,7287
|
|
20241115,101100,11067423761,2190,2185,2195,2180,12047
|
|
20241115,101000,11041037986,2190,2175,2195,2175,19702
|
|
20241115,100900,10997910771,2175,2185,2190,2175,6154
|
|
20241115,100800,10984470191,2185,2175,2190,2175,18342
|
|
20241115,100700,10944441686,2175,2170,2175,2170,5600
|
|
20241115,100600,10932270521,2170,2175,2175,2170,2719
|
|
20241115,100500,10926368286,2175,2180,2185,2175,6143
|
|
20241115,100400,10912976331,2185,2165,2185,2160,17434
|
|
20241115,100300,10875074946,2165,2165,2170,2160,6901
|
|
20241115,100200,10860141646,2170,2175,2185,2170,5103
|
|
20241115,100100,10849051201,2185,2175,2185,2160,6913
|
|
20241115,100000,10834006841,2175,2165,2175,2150,25586
|
|
20241115,095900,10778675631,2165,2175,2190,2165,8445
|
|
20241115,095800,10760355091,2170,2185,2195,2170,22401
|
|
20241115,095700,10711409716,2190,2190,2195,2185,27529
|
|
20241115,095600,10651109096,2190,2175,2190,2170,18231
|
|
20241115,095500,10611339371,2175,2165,2175,2160,10014
|
|
20241115,095400,10589641566,2155,2160,2180,2155,17157
|
|
20241115,095300,10552433306,2155,2190,2195,2145,46194
|
|
20241115,095200,10452002906,2190,2180,2200,2170,58337
|
|
20241115,095100,10324422991,2185,2150,2185,2140,83267
|
|
20241115,095000,10144379041,2150,2130,2150,2125,23329
|
|
20241115,094900,10094435781,2130,2115,2135,2115,10590
|
|
20241115,094800,10071903311,2115,2115,2130,2110,12655
|
|
20241115,094700,10045074261,2120,2130,2130,2110,15292
|
|
20241115,094600,10012650086,2120,2125,2140,2110,12959
|
|
20241115,094500,9985125341,2120,2110,2125,2095,26576
|
|
20241115,094400,9929154711,2110,2115,2115,2090,21333
|
|
20241115,094300,9884335121,2115,2105,2130,2100,16519
|
|
20241115,094200,9849398196,2110,2115,2120,2100,40449
|
|
20241115,094100,9764183271,2115,2135,2135,2115,23012
|
|
20241115,094000,9715269216,2130,2135,2140,2130,9342
|
|
20241115,093900,9695341801,2135,2135,2150,2130,39115
|
|
20241115,093800,9611735831,2135,2120,2135,2120,24324
|
|
20241115,093700,9559990221,2120,2115,2145,2115,49036
|
|
20241115,093600,9455736581,2125,2140,2140,2105,82434
|
|
20241115,093500,9280456171,2140,2115,2160,2110,69880
|
|
20241115,093400,9131427906,2115,2150,2155,2115,103840
|
|
20241115,093300,8909872816,2150,2180,2185,2150,67509
|
|
20241115,093200,8763611881,2180,2205,2215,2175,49699
|
|
20241115,093100,8654676826,2210,2230,2230,2205,77033
|
|
20241115,093000,8483637201,2230,2200,2230,2200,92112
|
|
20241115,092900,8279141711,2200,2195,2215,2185,100321
|
|
20241115,092800,8058603561,2195,2175,2195,2165,56075
|
|
20241115,092700,7936715956,2180,2190,2195,2170,49739
|
|
20241115,092600,7828187836,2190,2190,2230,2170,190736
|
|
20241115,092500,7406373831,2190,2150,2200,2140,122137
|
|
20241115,092400,7141138856,2140,2165,2165,2135,81662
|
|
20241115,092300,6966249451,2165,2135,2170,2130,74391
|
|
20241115,092200,6806699246,2135,2140,2150,2125,25890
|
|
20241115,092100,6751406746,2140,2140,2165,2130,74276
|
|
20241115,092000,6592232581,2145,2185,2185,2110,149490
|
|
20241115,091900,6271216141,2175,2215,2220,2170,110992
|
|
20241115,091800,6028318996,2215,2165,2230,2150,329819
|
|
20241115,091700,5304685041,2165,2080,2165,2070,187425
|
|
20241115,091600,4906886411,2085,2135,2135,2080,208871
|
|
20241115,091500,4463374056,2150,2150,2150,2150,0
|
|
20241115,091400,4463374056,2150,2150,2150,2150,0
|
|
20241115,091300,4463374056,2150,2040,2150,2030,272493
|
|
20241115,091200,3893300141,2045,2030,2050,2025,68088
|
|
20241115,091100,3754624191,2030,2045,2055,2025,82754
|
|
20241115,091000,3585732321,2045,2035,2050,1999,155953
|
|
20241115,090900,3270968372,2035,2065,2080,2035,109285
|
|
20241115,090800,3045978472,2065,2035,2100,2025,150413
|
|
20241115,090700,2736770127,2045,2000,2100,1989,384023
|
|
20241115,090600,1950635685,2000,1973,2000,1956,243369
|
|
20241115,090500,1470952396,1973,1955,1995,1955,169567
|
|
20241115,090400,1137665982,1952,1952,1952,1952,0
|
|
20241115,090300,1137665982,1952,1916,1952,1914,126231
|
|
20241115,090200,892625165,1914,1849,1916,1849,166005
|
|
20241115,090100,578977763,1850,1828,1855,1802,117160
|
|
20241115,090000,365169763,1828,1775,1870,1775,201502
|