750 lines
36 KiB
CSV
750 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,212700,1232475575,2865,2865,2865,2865,8294
|
|
20241115,212600,1232475575,2865,2865,2865,2865,0
|
|
20241115,212500,1232475575,2865,2865,2865,2865,0
|
|
20241115,212400,1232475575,2865,2865,2865,2865,0
|
|
20241115,212300,1232475575,2865,2865,2865,2865,0
|
|
20241115,212200,1232475575,2865,2865,2865,2865,0
|
|
20241115,212100,1232475575,2865,2865,2865,2865,0
|
|
20241115,212000,1232475575,2865,2865,2865,2865,0
|
|
20241115,211900,1232475575,2865,2865,2865,2865,0
|
|
20241115,211800,1232475575,2865,2865,2865,2865,0
|
|
20241115,211700,1232475575,2865,2865,2865,2865,0
|
|
20241115,211600,1232475575,2865,2865,2865,2865,0
|
|
20241115,211500,1232475575,2865,2865,2865,2865,0
|
|
20241115,211400,1232475575,2865,2865,2865,2865,0
|
|
20241115,211300,1232475575,2865,2865,2865,2865,0
|
|
20241115,211200,1232475575,2865,2865,2865,2865,0
|
|
20241115,211100,1232475575,2865,2865,2865,2865,0
|
|
20241115,211000,1232475575,2865,2865,2865,2865,0
|
|
20241115,210900,1232475575,2865,2865,2865,2865,0
|
|
20241115,210800,1232475575,2865,2865,2865,2865,0
|
|
20241115,210700,1232475575,2865,2865,2865,2865,0
|
|
20241115,210600,1232475575,2865,2865,2865,2865,0
|
|
20241115,210500,1232475575,2865,2865,2865,2865,0
|
|
20241115,210400,1232475575,2865,2865,2865,2865,0
|
|
20241115,210300,1232475575,2865,2865,2865,2865,0
|
|
20241115,210200,1232475575,2865,2865,2865,2865,0
|
|
20241115,210100,1232475575,2865,2865,2865,2865,0
|
|
20241115,210000,1232475575,2865,2865,2865,2865,0
|
|
20241115,205900,1232475575,2865,2865,2865,2865,0
|
|
20241115,205800,1232475575,2865,2865,2865,2865,0
|
|
20241115,205700,1232475575,2865,2865,2865,2865,8294
|
|
20241115,205600,1232475575,2865,2865,2865,2865,0
|
|
20241115,205500,1232475575,2865,2865,2865,2865,0
|
|
20241115,205400,1232475575,2865,2865,2865,2865,0
|
|
20241115,205300,1232475575,2865,2865,2865,2865,0
|
|
20241115,205200,1232475575,2865,2865,2865,2865,0
|
|
20241115,205100,1232475575,2865,2865,2865,2865,0
|
|
20241115,205000,1232475575,2865,2865,2865,2865,0
|
|
20241115,204900,1232475575,2865,2865,2865,2865,0
|
|
20241115,204800,1232475575,2865,2865,2865,2865,0
|
|
20241115,204700,1232475575,2865,2865,2865,2865,0
|
|
20241115,204600,1232475575,2865,2865,2865,2865,0
|
|
20241115,204500,1232475575,2865,2865,2865,2865,0
|
|
20241115,204400,1232475575,2865,2865,2865,2865,0
|
|
20241115,204300,1232475575,2865,2865,2865,2865,0
|
|
20241115,204200,1232475575,2865,2865,2865,2865,0
|
|
20241115,204100,1232475575,2865,2865,2865,2865,0
|
|
20241115,204000,1232475575,2865,2865,2865,2865,0
|
|
20241115,203900,1232475575,2865,2865,2865,2865,0
|
|
20241115,203800,1232475575,2865,2865,2865,2865,0
|
|
20241115,203700,1232475575,2865,2865,2865,2865,0
|
|
20241115,203600,1232475575,2865,2865,2865,2865,0
|
|
20241115,203500,1232475575,2865,2865,2865,2865,0
|
|
20241115,203400,1232475575,2865,2865,2865,2865,0
|
|
20241115,203300,1232475575,2865,2865,2865,2865,0
|
|
20241115,203200,1232475575,2865,2865,2865,2865,0
|
|
20241115,203100,1232475575,2865,2865,2865,2865,0
|
|
20241115,203000,1232475575,2865,2865,2865,2865,0
|
|
20241115,202900,1232475575,2865,2865,2865,2865,0
|
|
20241115,202800,1232475575,2865,2865,2865,2865,0
|
|
20241115,202700,1232475575,2865,2865,2865,2865,8294
|
|
20241115,202600,1232475575,2865,2865,2865,2865,0
|
|
20241115,202500,1232475575,2865,2865,2865,2865,0
|
|
20241115,202400,1232475575,2865,2865,2865,2865,0
|
|
20241115,202300,1232475575,2865,2865,2865,2865,0
|
|
20241115,202200,1232475575,2865,2865,2865,2865,0
|
|
20241115,202100,1232475575,2865,2865,2865,2865,0
|
|
20241115,202000,1232475575,2865,2865,2865,2865,0
|
|
20241115,201900,1232475575,2865,2865,2865,2865,0
|
|
20241115,201800,1232475575,2865,2865,2865,2865,0
|
|
20241115,201700,1232475575,2865,2865,2865,2865,0
|
|
20241115,201600,1232475575,2865,2865,2865,2865,0
|
|
20241115,201500,1232475575,2865,2865,2865,2865,0
|
|
20241115,201400,1232475575,2865,2865,2865,2865,0
|
|
20241115,201300,1232475575,2865,2865,2865,2865,0
|
|
20241115,201200,1232475575,2865,2865,2865,2865,0
|
|
20241115,201100,1232475575,2865,2865,2865,2865,0
|
|
20241115,201000,1232475575,2865,2865,2865,2865,0
|
|
20241115,200900,1232475575,2865,2865,2865,2865,0
|
|
20241115,200800,1232475575,2865,2865,2865,2865,0
|
|
20241115,200700,1232475575,2865,2865,2865,2865,0
|
|
20241115,200600,1232475575,2865,2865,2865,2865,0
|
|
20241115,200500,1232475575,2865,2865,2865,2865,0
|
|
20241115,200400,1232475575,2865,2865,2865,2865,0
|
|
20241115,200300,1232475575,2865,2865,2865,2865,0
|
|
20241115,200200,1232475575,2865,2865,2865,2865,0
|
|
20241115,200100,1232475575,2865,2865,2865,2865,0
|
|
20241115,200000,1232475575,2865,2865,2865,2865,0
|
|
20241115,195900,1232475575,2865,2865,2865,2865,0
|
|
20241115,195800,1232475575,2865,2865,2865,2865,0
|
|
20241115,195700,1232475575,2865,2865,2865,2865,8294
|
|
20241115,195600,1232475575,2865,2865,2865,2865,0
|
|
20241115,195500,1232475575,2865,2865,2865,2865,0
|
|
20241115,195400,1232475575,2865,2865,2865,2865,0
|
|
20241115,195300,1232475575,2865,2865,2865,2865,0
|
|
20241115,195200,1232475575,2865,2865,2865,2865,0
|
|
20241115,195100,1232475575,2865,2865,2865,2865,0
|
|
20241115,195000,1232475575,2865,2865,2865,2865,0
|
|
20241115,194900,1232475575,2865,2865,2865,2865,0
|
|
20241115,194800,1232475575,2865,2865,2865,2865,0
|
|
20241115,194700,1232475575,2865,2865,2865,2865,0
|
|
20241115,194600,1232475575,2865,2865,2865,2865,0
|
|
20241115,194500,1232475575,2865,2865,2865,2865,0
|
|
20241115,194400,1232475575,2865,2865,2865,2865,0
|
|
20241115,194300,1232475575,2865,2865,2865,2865,0
|
|
20241115,194200,1232475575,2865,2865,2865,2865,0
|
|
20241115,194100,1232475575,2865,2865,2865,2865,0
|
|
20241115,194000,1232475575,2865,2865,2865,2865,0
|
|
20241115,193900,1232475575,2865,2865,2865,2865,0
|
|
20241115,193800,1232475575,2865,2865,2865,2865,0
|
|
20241115,193700,1232475575,2865,2865,2865,2865,0
|
|
20241115,193600,1232475575,2865,2865,2865,2865,0
|
|
20241115,193500,1232475575,2865,2865,2865,2865,0
|
|
20241115,193400,1232475575,2865,2865,2865,2865,0
|
|
20241115,193300,1232475575,2865,2865,2865,2865,0
|
|
20241115,193200,1232475575,2865,2865,2865,2865,0
|
|
20241115,193100,1232475575,2865,2865,2865,2865,0
|
|
20241115,193000,1232475575,2865,2865,2865,2865,0
|
|
20241115,192900,1232475575,2865,2865,2865,2865,0
|
|
20241115,192800,1232475575,2865,2865,2865,2865,0
|
|
20241115,192700,1232475575,2865,2865,2865,2865,8294
|
|
20241115,192600,1232475575,2865,2865,2865,2865,0
|
|
20241115,192500,1232475575,2865,2865,2865,2865,0
|
|
20241115,192400,1232475575,2865,2865,2865,2865,0
|
|
20241115,192300,1232475575,2865,2865,2865,2865,0
|
|
20241115,192200,1232475575,2865,2865,2865,2865,0
|
|
20241115,192100,1232475575,2865,2865,2865,2865,0
|
|
20241115,192000,1232475575,2865,2865,2865,2865,0
|
|
20241115,191900,1232475575,2865,2865,2865,2865,0
|
|
20241115,191800,1232475575,2865,2865,2865,2865,0
|
|
20241115,191700,1232475575,2865,2865,2865,2865,0
|
|
20241115,191600,1232475575,2865,2865,2865,2865,0
|
|
20241115,191500,1232475575,2865,2865,2865,2865,0
|
|
20241115,191400,1232475575,2865,2865,2865,2865,0
|
|
20241115,191300,1232475575,2865,2865,2865,2865,0
|
|
20241115,191200,1232475575,2865,2865,2865,2865,0
|
|
20241115,191100,1232475575,2865,2865,2865,2865,0
|
|
20241115,191000,1232475575,2865,2865,2865,2865,0
|
|
20241115,190900,1232475575,2865,2865,2865,2865,0
|
|
20241115,190800,1232475575,2865,2865,2865,2865,0
|
|
20241115,190700,1232475575,2865,2865,2865,2865,0
|
|
20241115,190600,1232475575,2865,2865,2865,2865,0
|
|
20241115,190500,1232475575,2865,2865,2865,2865,0
|
|
20241115,190400,1232475575,2865,2865,2865,2865,0
|
|
20241115,190300,1232475575,2865,2865,2865,2865,0
|
|
20241115,190200,1232475575,2865,2865,2865,2865,0
|
|
20241115,190100,1232475575,2865,2865,2865,2865,0
|
|
20241115,190000,1232475575,2865,2865,2865,2865,0
|
|
20241115,185900,1232475575,2865,2865,2865,2865,0
|
|
20241115,185800,1232475575,2865,2865,2865,2865,0
|
|
20241115,185700,1232475575,2865,2865,2865,2865,8294
|
|
20241115,185600,1232475575,2865,2865,2865,2865,0
|
|
20241115,185500,1232475575,2865,2865,2865,2865,0
|
|
20241115,185400,1232475575,2865,2865,2865,2865,0
|
|
20241115,185300,1232475575,2865,2865,2865,2865,0
|
|
20241115,185200,1232475575,2865,2865,2865,2865,0
|
|
20241115,185100,1232475575,2865,2865,2865,2865,0
|
|
20241115,185000,1232475575,2865,2865,2865,2865,0
|
|
20241115,184900,1232475575,2865,2865,2865,2865,0
|
|
20241115,184800,1232475575,2865,2865,2865,2865,0
|
|
20241115,184700,1232475575,2865,2865,2865,2865,0
|
|
20241115,184600,1232475575,2865,2865,2865,2865,0
|
|
20241115,184500,1232475575,2865,2865,2865,2865,0
|
|
20241115,184400,1232475575,2865,2865,2865,2865,0
|
|
20241115,184300,1232475575,2865,2865,2865,2865,0
|
|
20241115,184200,1232475575,2865,2865,2865,2865,0
|
|
20241115,184100,1232475575,2865,2865,2865,2865,0
|
|
20241115,184000,1232475575,2865,2865,2865,2865,0
|
|
20241115,183900,1232475575,2865,2865,2865,2865,0
|
|
20241115,183800,1232475575,2865,2865,2865,2865,0
|
|
20241115,183700,1232475575,2865,2865,2865,2865,0
|
|
20241115,183600,1232475575,2865,2865,2865,2865,0
|
|
20241115,183500,1232475575,2865,2865,2865,2865,0
|
|
20241115,183400,1232475575,2865,2865,2865,2865,0
|
|
20241115,183300,1232475575,2865,2865,2865,2865,0
|
|
20241115,183200,1232475575,2865,2865,2865,2865,0
|
|
20241115,183100,1232475575,2865,2865,2865,2865,0
|
|
20241115,183000,1232475575,2865,2865,2865,2865,0
|
|
20241115,182900,1232475575,2865,2865,2865,2865,0
|
|
20241115,182800,1232475575,2865,2865,2865,2865,0
|
|
20241115,182700,1232475575,2865,2865,2865,2865,8294
|
|
20241115,182600,1232475575,2865,2865,2865,2865,0
|
|
20241115,182500,1232475575,2865,2865,2865,2865,0
|
|
20241115,182400,1232475575,2865,2865,2865,2865,0
|
|
20241115,182300,1232475575,2865,2865,2865,2865,0
|
|
20241115,182200,1232475575,2865,2865,2865,2865,0
|
|
20241115,182100,1232475575,2865,2865,2865,2865,0
|
|
20241115,182000,1232475575,2865,2865,2865,2865,0
|
|
20241115,181900,1232475575,2865,2865,2865,2865,0
|
|
20241115,181800,1232475575,2865,2865,2865,2865,0
|
|
20241115,181700,1232475575,2865,2865,2865,2865,0
|
|
20241115,181600,1232475575,2865,2865,2865,2865,0
|
|
20241115,181500,1232475575,2865,2865,2865,2865,0
|
|
20241115,181400,1232475575,2865,2865,2865,2865,0
|
|
20241115,181300,1232475575,2865,2865,2865,2865,0
|
|
20241115,181200,1232475575,2865,2865,2865,2865,0
|
|
20241115,181100,1232475575,2865,2865,2865,2865,0
|
|
20241115,181000,1232475575,2865,2865,2865,2865,0
|
|
20241115,180900,1232475575,2865,2865,2865,2865,0
|
|
20241115,180800,1232475575,2865,2865,2865,2865,0
|
|
20241115,180700,1232475575,2865,2865,2865,2865,0
|
|
20241115,180600,1232475575,2865,2865,2865,2865,0
|
|
20241115,180500,1232475575,2865,2865,2865,2865,0
|
|
20241115,180400,1232475575,2865,2865,2865,2865,0
|
|
20241115,180300,1232475575,2865,2865,2865,2865,0
|
|
20241115,180200,1232475575,2865,2865,2865,2865,0
|
|
20241115,180100,1232475575,2865,2865,2865,2865,0
|
|
20241115,180000,1232475575,2865,2865,2865,2865,0
|
|
20241115,175900,1232475575,2865,2865,2865,2865,0
|
|
20241115,175800,1232475575,2865,2865,2865,2865,0
|
|
20241115,175700,1232475575,2865,2865,2865,2865,8294
|
|
20241115,175600,1232475575,2865,2865,2865,2865,0
|
|
20241115,175500,1232475575,2865,2865,2865,2865,0
|
|
20241115,175400,1232475575,2865,2865,2865,2865,0
|
|
20241115,175300,1232475575,2865,2865,2865,2865,0
|
|
20241115,175200,1232475575,2865,2865,2865,2865,0
|
|
20241115,175100,1232475575,2865,2865,2865,2865,0
|
|
20241115,175000,1232475575,2865,2865,2865,2865,0
|
|
20241115,174900,1232475575,2865,2865,2865,2865,0
|
|
20241115,174800,1232475575,2865,2865,2865,2865,0
|
|
20241115,174700,1232475575,2865,2865,2865,2865,0
|
|
20241115,174600,1232475575,2865,2865,2865,2865,0
|
|
20241115,174500,1232475575,2865,2865,2865,2865,0
|
|
20241115,174400,1232475575,2865,2865,2865,2865,0
|
|
20241115,174300,1232475575,2865,2865,2865,2865,0
|
|
20241115,174200,1232475575,2865,2865,2865,2865,0
|
|
20241115,174100,1232475575,2865,2865,2865,2865,0
|
|
20241115,174000,1232475575,2865,2865,2865,2865,0
|
|
20241115,173900,1232475575,2865,2865,2865,2865,0
|
|
20241115,173800,1232475575,2865,2865,2865,2865,0
|
|
20241115,173700,1232475575,2865,2865,2865,2865,0
|
|
20241115,173600,1232475575,2865,2865,2865,2865,0
|
|
20241115,173500,1232475575,2865,2865,2865,2865,0
|
|
20241115,173400,1232475575,2865,2865,2865,2865,0
|
|
20241115,173300,1232475575,2865,2865,2865,2865,0
|
|
20241115,173200,1232475575,2865,2865,2865,2865,0
|
|
20241115,173100,1232475575,2865,2865,2865,2865,0
|
|
20241115,173000,1232475575,2865,2865,2865,2865,0
|
|
20241115,172900,1232475575,2865,2865,2865,2865,0
|
|
20241115,172800,1232475575,2865,2865,2865,2865,0
|
|
20241115,172700,1232475575,2865,2865,2865,2865,8294
|
|
20241115,172600,1232475575,2865,2865,2865,2865,0
|
|
20241115,172500,1232475575,2865,2865,2865,2865,0
|
|
20241115,172400,1232475575,2865,2865,2865,2865,0
|
|
20241115,172300,1232475575,2865,2865,2865,2865,0
|
|
20241115,172200,1232475575,2865,2865,2865,2865,0
|
|
20241115,172100,1232475575,2865,2865,2865,2865,0
|
|
20241115,172000,1232475575,2865,2865,2865,2865,0
|
|
20241115,171900,1232475575,2865,2865,2865,2865,0
|
|
20241115,171800,1232475575,2865,2865,2865,2865,0
|
|
20241115,171700,1232475575,2865,2865,2865,2865,0
|
|
20241115,171600,1232475575,2865,2865,2865,2865,0
|
|
20241115,171500,1232475575,2865,2865,2865,2865,0
|
|
20241115,171400,1232475575,2865,2865,2865,2865,0
|
|
20241115,171300,1232475575,2865,2865,2865,2865,0
|
|
20241115,171200,1232475575,2865,2865,2865,2865,0
|
|
20241115,171100,1232475575,2865,2865,2865,2865,0
|
|
20241115,171000,1232475575,2865,2865,2865,2865,0
|
|
20241115,170900,1232475575,2865,2865,2865,2865,0
|
|
20241115,170800,1232475575,2865,2865,2865,2865,0
|
|
20241115,170700,1232475575,2865,2865,2865,2865,0
|
|
20241115,170600,1232475575,2865,2865,2865,2865,0
|
|
20241115,170500,1232475575,2865,2865,2865,2865,0
|
|
20241115,170400,1232475575,2865,2865,2865,2865,0
|
|
20241115,170300,1232475575,2865,2865,2865,2865,0
|
|
20241115,170200,1232475575,2865,2865,2865,2865,0
|
|
20241115,170100,1232475575,2865,2865,2865,2865,0
|
|
20241115,170000,1232475575,2865,2865,2865,2865,0
|
|
20241115,165900,1232475575,2865,2865,2865,2865,0
|
|
20241115,165800,1232475575,2865,2865,2865,2865,0
|
|
20241115,165700,1232475575,2865,2865,2865,2865,8294
|
|
20241115,165600,1232475575,2865,2865,2865,2865,0
|
|
20241115,165500,1232475575,2865,2865,2865,2865,0
|
|
20241115,165400,1232475575,2865,2865,2865,2865,0
|
|
20241115,165300,1232475575,2865,2865,2865,2865,0
|
|
20241115,165200,1232475575,2865,2865,2865,2865,0
|
|
20241115,165100,1232475575,2865,2865,2865,2865,0
|
|
20241115,165000,1232475575,2865,2865,2865,2865,0
|
|
20241115,164900,1232475575,2865,2865,2865,2865,0
|
|
20241115,164800,1232475575,2865,2865,2865,2865,0
|
|
20241115,164700,1232475575,2865,2865,2865,2865,0
|
|
20241115,164600,1232475575,2865,2865,2865,2865,0
|
|
20241115,164500,1232475575,2865,2865,2865,2865,0
|
|
20241115,164400,1232475575,2865,2865,2865,2865,0
|
|
20241115,164300,1232475575,2865,2865,2865,2865,0
|
|
20241115,164200,1232475575,2865,2865,2865,2865,0
|
|
20241115,164100,1232475575,2865,2865,2865,2865,0
|
|
20241115,164000,1232475575,2865,2865,2865,2865,0
|
|
20241115,163900,1232475575,2865,2865,2865,2865,0
|
|
20241115,163800,1232475575,2865,2865,2865,2865,0
|
|
20241115,163700,1232475575,2865,2865,2865,2865,0
|
|
20241115,163600,1232475575,2865,2865,2865,2865,0
|
|
20241115,163500,1232475575,2865,2865,2865,2865,0
|
|
20241115,163400,1232475575,2865,2865,2865,2865,0
|
|
20241115,163300,1232475575,2865,2865,2865,2865,0
|
|
20241115,163200,1232475575,2865,2865,2865,2865,0
|
|
20241115,163100,1232475575,2865,2865,2865,2865,0
|
|
20241115,163000,1232475575,2865,2865,2865,2865,0
|
|
20241115,162900,1232475575,2865,2865,2865,2865,0
|
|
20241115,162800,1232475575,2865,2865,2865,2865,0
|
|
20241115,162700,1232475575,2865,2865,2865,2865,8294
|
|
20241115,162600,1232475575,2865,2865,2865,2865,0
|
|
20241115,162500,1232475575,2865,2865,2865,2865,0
|
|
20241115,162400,1232475575,2865,2865,2865,2865,0
|
|
20241115,162300,1232475575,2865,2865,2865,2865,0
|
|
20241115,162200,1232475575,2865,2865,2865,2865,0
|
|
20241115,162100,1232475575,2865,2865,2865,2865,0
|
|
20241115,162000,1232475575,2865,2865,2865,2865,0
|
|
20241115,161900,1232475575,2865,2865,2865,2865,0
|
|
20241115,161800,1232475575,2865,2865,2865,2865,0
|
|
20241115,161700,1232475575,2865,2865,2865,2865,0
|
|
20241115,161600,1232475575,2865,2865,2865,2865,0
|
|
20241115,161500,1232475575,2865,2865,2865,2865,0
|
|
20241115,161400,1232475575,2865,2865,2865,2865,0
|
|
20241115,161300,1232475575,2865,2865,2865,2865,0
|
|
20241115,161200,1232475575,2865,2865,2865,2865,0
|
|
20241115,161100,1232475575,2865,2865,2865,2865,0
|
|
20241115,161000,1232475575,2865,2865,2865,2865,0
|
|
20241115,160900,1232475575,2865,2865,2865,2865,0
|
|
20241115,160800,1232475575,2865,2865,2865,2865,0
|
|
20241115,160700,1232475575,2865,2865,2865,2865,0
|
|
20241115,160600,1232475575,2865,2865,2865,2865,0
|
|
20241115,160500,1232475575,2865,2865,2865,2865,0
|
|
20241115,160400,1232475575,2865,2865,2865,2865,0
|
|
20241115,160300,1232475575,2865,2865,2865,2865,0
|
|
20241115,160200,1232475575,2865,2865,2865,2865,0
|
|
20241115,160100,1232475575,2865,2865,2865,2865,0
|
|
20241115,160000,1232475575,2865,2865,2865,2865,0
|
|
20241115,155900,1232475575,2865,2865,2865,2865,0
|
|
20241115,155800,1232475575,2865,2865,2865,2865,0
|
|
20241115,155700,1232475575,2865,2865,2865,2865,8294
|
|
20241115,155600,1232475575,2865,2865,2865,2865,0
|
|
20241115,155500,1232475575,2865,2865,2865,2865,0
|
|
20241115,155400,1232475575,2865,2865,2865,2865,0
|
|
20241115,155300,1232475575,2865,2865,2865,2865,0
|
|
20241115,155200,1232475575,2865,2865,2865,2865,0
|
|
20241115,155100,1232475575,2865,2865,2865,2865,0
|
|
20241115,155000,1232475575,2865,2865,2865,2865,0
|
|
20241115,154900,1232475575,2865,2865,2865,2865,0
|
|
20241115,154800,1232475575,2865,2865,2865,2865,0
|
|
20241115,154700,1232475575,2865,2865,2865,2865,0
|
|
20241115,154600,1232475575,2865,2865,2865,2865,0
|
|
20241115,154500,1232475575,2865,2865,2865,2865,0
|
|
20241115,154400,1232475575,2865,2865,2865,2865,0
|
|
20241115,154300,1232475575,2865,2865,2865,2865,0
|
|
20241115,154200,1232475575,2865,2865,2865,2865,0
|
|
20241115,154100,1232475575,2865,2865,2865,2865,0
|
|
20241115,154000,1232475575,2865,2865,2865,2865,0
|
|
20241115,153900,1232475575,2865,2865,2865,2865,0
|
|
20241115,153800,1232475575,2865,2865,2865,2865,0
|
|
20241115,153700,1232475575,2865,2865,2865,2865,0
|
|
20241115,153600,1232475575,2865,2865,2865,2865,0
|
|
20241115,153500,1232475575,2865,2865,2865,2865,0
|
|
20241115,153400,1232475575,2865,2865,2865,2865,0
|
|
20241115,153300,1232475575,2865,2865,2865,2865,0
|
|
20241115,153200,1232475575,2865,2865,2865,2865,0
|
|
20241115,153100,1232475575,2865,2865,2865,2865,0
|
|
20241115,153000,1232475575,2865,2865,2865,2865,8294
|
|
20241115,152900,1208713265,2850,2850,2850,2850,0
|
|
20241115,152800,1208713265,2850,2850,2850,2850,0
|
|
20241115,152700,1208713265,2850,2850,2850,2850,0
|
|
20241115,152600,1208713265,2850,2850,2850,2850,0
|
|
20241115,152500,1208713265,2850,2850,2850,2850,0
|
|
20241115,152400,1208713265,2850,2850,2850,2850,0
|
|
20241115,152300,1208713265,2850,2850,2850,2850,0
|
|
20241115,152200,1208713265,2850,2850,2850,2850,0
|
|
20241115,152100,1208713265,2850,2850,2850,2850,0
|
|
20241115,152000,1208713265,2850,2850,2850,2850,0
|
|
20241115,151900,1208713265,2850,2850,2850,2845,1184
|
|
20241115,151800,1205338875,2850,2850,2850,2840,506
|
|
20241115,151700,1203901320,2840,2860,2860,2840,512
|
|
20241115,151600,1202447105,2855,2840,2860,2840,714
|
|
20241115,151500,1200418485,2845,2850,2850,2840,336
|
|
20241115,151400,1199463145,2845,2850,2850,2845,2235
|
|
20241115,151300,1193099490,2850,2865,2865,2850,113
|
|
20241115,151200,1192776995,2855,2855,2855,2845,344
|
|
20241115,151100,1191797110,2855,2855,2855,2855,2
|
|
20241115,151000,1191791400,2845,2840,2855,2820,5968
|
|
20241115,150900,1174871400,2820,2880,2880,2820,10198
|
|
20241115,150800,1145807205,2880,2875,2880,2870,2617
|
|
20241115,150700,1138296325,2870,2870,2870,2870,370
|
|
20241115,150600,1137234425,2870,2880,2880,2870,355
|
|
20241115,150500,1136214290,2880,2880,2885,2880,1253
|
|
20241115,150400,1132604040,2880,2880,2880,2880,2
|
|
20241115,150300,1132598280,2875,2875,2885,2875,1556
|
|
20241115,150200,1128124495,2885,2880,2885,2880,2
|
|
20241115,150100,1128118730,2885,2875,2885,2875,675
|
|
20241115,150000,1126177845,2865,2865,2865,2865,0
|
|
20241115,145900,1126177845,2865,2875,2875,2865,3
|
|
20241115,145800,1126169240,2865,2870,2870,2860,3045
|
|
20241115,145700,1117438605,2865,2875,2875,2865,102
|
|
20241115,145600,1117145395,2875,2875,2875,2865,2379
|
|
20241115,145500,1110319180,2885,2885,2885,2885,35
|
|
20241115,145400,1110218205,2885,2890,2890,2885,324
|
|
20241115,145300,1109281945,2890,2895,2895,2890,210
|
|
20241115,145200,1108674545,2895,2890,2895,2890,103
|
|
20241115,145100,1108376865,2895,2895,2895,2895,0
|
|
20241115,145000,1108376865,2895,2890,2895,2880,1100
|
|
20241115,144900,1105206895,2895,2890,2895,2890,102
|
|
20241115,144800,1104912105,2890,2895,2895,2890,1540
|
|
20241115,144700,1100461005,2890,2890,2890,2890,554
|
|
20241115,144600,1098859945,2890,2890,2890,2890,500
|
|
20241115,144500,1097414945,2900,2900,2900,2900,150
|
|
20241115,144400,1096979945,2900,2895,2900,2890,300
|
|
20241115,144300,1096112005,2900,2900,2900,2900,0
|
|
20241115,144200,1096112005,2900,2900,2900,2900,69
|
|
20241115,144100,1095911905,2905,2905,2905,2905,33
|
|
20241115,144000,1095816040,2905,2905,2905,2905,0
|
|
20241115,143900,1095816040,2905,2910,2910,2905,39
|
|
20241115,143800,1095702575,2910,2910,2910,2910,973
|
|
20241115,143700,1092871145,2900,2905,2905,2900,3503
|
|
20241115,143600,1082699930,2905,2905,2905,2905,67
|
|
20241115,143500,1082505295,2905,2905,2905,2905,100
|
|
20241115,143400,1082214795,2905,2905,2905,2905,100
|
|
20241115,143300,1081924295,2905,2905,2905,2905,0
|
|
20241115,143200,1081924295,2905,2905,2905,2905,1
|
|
20241115,143100,1081921390,2905,2905,2905,2905,0
|
|
20241115,143000,1081921390,2905,2885,2905,2885,13
|
|
20241115,142900,1081883825,2900,2905,2905,2900,105
|
|
20241115,142800,1081579300,2885,2900,2905,2885,253
|
|
20241115,142700,1080845760,2900,2900,2900,2900,0
|
|
20241115,142600,1080845760,2900,2900,2900,2900,210
|
|
20241115,142500,1080236760,2900,2900,2900,2900,10
|
|
20241115,142400,1080207760,2905,2905,2905,2905,1
|
|
20241115,142300,1080204855,2885,2905,2905,2885,6122
|
|
20241115,142200,1062489780,2900,2900,2900,2900,500
|
|
20241115,142100,1061039780,2890,2890,2890,2890,654
|
|
20241115,142000,1059149720,2895,2900,2900,2895,6484
|
|
20241115,141900,1040378090,2900,2895,2905,2895,16
|
|
20241115,141800,1040331670,2895,2895,2895,2895,70
|
|
20241115,141700,1040129020,2905,2905,2905,2905,1
|
|
20241115,141600,1040126115,2905,2905,2905,2905,1
|
|
20241115,141500,1040123210,2895,2895,2895,2895,5
|
|
20241115,141400,1040108735,2900,2900,2900,2900,0
|
|
20241115,141300,1040108735,2900,2900,2900,2900,0
|
|
20241115,141200,1040108735,2900,2900,2900,2900,0
|
|
20241115,141100,1040108735,2900,2900,2900,2900,0
|
|
20241115,141000,1040108735,2900,2900,2900,2900,1814
|
|
20241115,140900,1034848135,2895,2895,2895,2895,8
|
|
20241115,140800,1034824975,2890,2910,2910,2890,486
|
|
20241115,140700,1033417295,2905,2900,2905,2900,1031
|
|
20241115,140600,1030424575,2890,2885,2890,2885,172
|
|
20241115,140500,1029927525,2890,2890,2890,2890,1109
|
|
20241115,140400,1026722515,2900,2900,2900,2900,0
|
|
20241115,140300,1026722515,2900,2900,2900,2900,435
|
|
20241115,140200,1025461015,2905,2905,2905,2905,46
|
|
20241115,140100,1025327385,2905,2905,2905,2905,50
|
|
20241115,140000,1025182135,2900,2905,2905,2900,55
|
|
20241115,135900,1025022485,2905,2905,2905,2905,20
|
|
20241115,135800,1024964385,2900,2900,2900,2900,71
|
|
20241115,135700,1024758485,2900,2900,2900,2900,1653
|
|
20241115,135600,1019964785,2900,2905,2905,2900,37
|
|
20241115,135500,1019857480,2900,2905,2905,2900,827
|
|
20241115,135400,1017459170,2900,2900,2900,2900,51
|
|
20241115,135300,1017311270,2890,2890,2890,2890,0
|
|
20241115,135200,1017311270,2890,2895,2895,2890,20
|
|
20241115,135100,1017253455,2895,2900,2905,2895,3150
|
|
20241115,135000,1008133320,2905,2900,2905,2900,4
|
|
20241115,134900,1008121715,2910,2910,2910,2910,0
|
|
20241115,134800,1008121715,2910,2905,2910,2900,940
|
|
20241115,134700,1005395050,2910,2895,2910,2895,843
|
|
20241115,134600,1002953360,2890,2890,2890,2885,2467
|
|
20241115,134500,995824780,2890,2885,2890,2880,2039
|
|
20241115,134400,989942815,2885,2890,2890,2885,853
|
|
20241115,134300,987481905,2885,2885,2885,2885,1326
|
|
20241115,134200,983656395,2885,2890,2890,2885,226
|
|
20241115,134100,983004230,2885,2885,2885,2885,0
|
|
20241115,134000,983004230,2885,2885,2885,2885,100
|
|
20241115,133900,982715730,2890,2890,2890,2890,1903
|
|
20241115,133800,977216060,2880,2885,2890,2880,7
|
|
20241115,133700,977195885,2885,2885,2885,2885,3
|
|
20241115,133600,977187230,2885,2885,2885,2885,435
|
|
20241115,133500,975932255,2885,2885,2885,2885,0
|
|
20241115,133400,975932255,2885,2885,2885,2885,10
|
|
20241115,133300,975903405,2885,2885,2885,2885,510
|
|
20241115,133200,974432055,2885,2885,2885,2885,0
|
|
20241115,133100,974432055,2885,2875,2885,2875,552
|
|
20241115,133000,972845040,2875,2875,2875,2875,13
|
|
20241115,132900,972807665,2880,2880,2880,2880,0
|
|
20241115,132800,972807665,2880,2885,2885,2880,6397
|
|
20241115,132700,954383870,2885,2885,2885,2885,0
|
|
20241115,132600,954383870,2885,2885,2885,2885,0
|
|
20241115,132500,954383870,2885,2885,2885,2885,3
|
|
20241115,132400,954375215,2880,2880,2880,2880,32
|
|
20241115,132300,954283055,2880,2880,2880,2880,21
|
|
20241115,132200,954222575,2880,2880,2880,2880,30
|
|
20241115,132100,954136175,2875,2875,2875,2875,32
|
|
20241115,132000,954044175,2880,2875,2880,2875,505
|
|
20241115,131900,952592275,2865,2890,2890,2865,2165
|
|
20241115,131800,946368885,2875,2880,2890,2875,6823
|
|
20241115,131700,926697145,2880,2890,2890,2880,3144
|
|
20241115,131600,917635755,2905,2905,2905,2905,1151
|
|
20241115,131500,914292100,2905,2905,2905,2905,1
|
|
20241115,131400,914289195,2905,2905,2905,2905,0
|
|
20241115,131300,914289195,2905,2885,2905,2880,794
|
|
20241115,131200,912000140,2905,2905,2905,2905,1
|
|
20241115,131100,911997235,2905,2900,2905,2900,159
|
|
20241115,131000,911535875,2905,2905,2905,2900,861
|
|
20241115,130900,909038760,2900,2895,2900,2895,3339
|
|
20241115,130800,899371625,2895,2895,2895,2895,917
|
|
20241115,130700,896716910,2880,2895,2895,2880,816
|
|
20241115,130600,894356315,2895,2895,2895,2895,265
|
|
20241115,130500,893589140,2880,2890,2890,2880,175
|
|
20241115,130400,893083840,2890,2890,2890,2890,102
|
|
20241115,130300,892789060,2885,2895,2895,2885,591
|
|
20241115,130200,891084005,2885,2890,2890,2885,969
|
|
20241115,130100,888283930,2905,2900,2905,2900,12
|
|
20241115,130000,888249125,2900,2910,2910,2895,4408
|
|
20241115,125900,875462520,2920,2905,2920,2905,4930
|
|
20241115,125800,861112905,2905,2900,2905,2900,74
|
|
20241115,125700,860897940,2905,2905,2905,2905,0
|
|
20241115,125600,860897940,2905,2905,2905,2905,1
|
|
20241115,125500,860895035,2905,2890,2905,2890,501
|
|
20241115,125400,859447130,2890,2890,2890,2890,312
|
|
20241115,125300,858545450,2890,2905,2905,2890,201
|
|
20241115,125200,857961560,2900,2895,2900,2895,710
|
|
20241115,125100,855902710,2900,2900,2900,2900,10
|
|
20241115,125000,855873710,2905,2905,2905,2905,30
|
|
20241115,124900,855786560,2905,2910,2910,2895,2342
|
|
20241115,124800,848984360,2915,2885,2915,2885,57
|
|
20241115,124700,848819805,2890,2910,2915,2890,3210
|
|
20241115,124600,839514615,2910,2900,2910,2895,2588
|
|
20241115,124500,832009445,2890,2900,2900,2890,1470
|
|
20241115,124400,827749115,2900,2900,2900,2900,1559
|
|
20241115,124300,823228015,2900,2895,2900,2895,1909
|
|
20241115,124200,817697465,2900,2900,2900,2900,0
|
|
20241115,124100,817697465,2900,2895,2900,2895,4040
|
|
20241115,124000,805986465,2895,2895,2895,2895,116
|
|
20241115,123900,805650645,2890,2885,2890,2885,1137
|
|
20241115,123800,802365215,2890,2885,2890,2885,72
|
|
20241115,123700,802157485,2885,2890,2890,2880,229
|
|
20241115,123600,801497595,2890,2890,2890,2885,766
|
|
20241115,123500,799285105,2885,2875,2885,2875,750
|
|
20241115,123400,797122675,2870,2870,2870,2870,797
|
|
20241115,123300,794835285,2870,2870,2870,2860,217
|
|
20241115,123200,794214495,2860,2860,2860,2860,300
|
|
20241115,123100,793356495,2860,2860,2860,2860,3
|
|
20241115,123000,793347915,2870,2870,2870,2870,0
|
|
20241115,122900,793347915,2870,2865,2870,2865,150
|
|
20241115,122800,792917985,2865,2865,2865,2865,5
|
|
20241115,122700,792903660,2865,2865,2865,2865,0
|
|
20241115,122600,792903660,2865,2865,2865,2865,15
|
|
20241115,122500,792860685,2865,2865,2865,2865,266
|
|
20241115,122400,792098595,2870,2870,2870,2870,0
|
|
20241115,122300,792098595,2870,2870,2870,2870,0
|
|
20241115,122200,792098595,2870,2855,2870,2855,975
|
|
20241115,122100,789310175,2855,2855,2855,2855,10
|
|
20241115,122000,789281625,2850,2850,2850,2850,50
|
|
20241115,121900,789139125,2855,2855,2855,2855,101
|
|
20241115,121800,788850770,2850,2850,2850,2850,0
|
|
20241115,121700,788850770,2850,2850,2850,2850,5
|
|
20241115,121600,788836520,2850,2855,2855,2845,140
|
|
20241115,121500,788437010,2855,2845,2855,2835,935
|
|
20241115,121400,785776920,2815,2815,2815,2815,0
|
|
20241115,121300,785776920,2815,2830,2830,2815,1121
|
|
20241115,121200,782609165,2830,2830,2830,2830,1
|
|
20241115,121100,782606335,2830,2830,2830,2830,0
|
|
20241115,121000,782606335,2830,2830,2830,2830,0
|
|
20241115,120900,782606335,2830,2830,2830,2830,0
|
|
20241115,120800,782606335,2830,2830,2830,2830,2296
|
|
20241115,120700,776108655,2830,2830,2830,2830,0
|
|
20241115,120600,776108655,2830,2845,2845,2830,11
|
|
20241115,120500,776077375,2830,2840,2840,2830,592
|
|
20241115,120400,774401795,2845,2845,2845,2845,100
|
|
20241115,120300,774117295,2825,2830,2830,2825,1476
|
|
20241115,120200,769945125,2835,2835,2835,2835,5
|
|
20241115,120100,769930950,2835,2835,2835,2835,636
|
|
20241115,120000,768127890,2840,2840,2840,2840,0
|
|
20241115,115900,768127890,2840,2840,2840,2840,19
|
|
20241115,115800,768073930,2845,2845,2845,2835,979
|
|
20241115,115700,765295350,2845,2845,2845,2845,0
|
|
20241115,115600,765295350,2845,2845,2845,2845,10
|
|
20241115,115500,765266900,2845,2845,2845,2845,0
|
|
20241115,115400,765266900,2845,2840,2845,2840,561
|
|
20241115,115300,763671075,2840,2845,2845,2840,1901
|
|
20241115,115200,758265230,2845,2855,2855,2845,2153
|
|
20241115,115100,752138225,2855,2855,2855,2855,0
|
|
20241115,115000,752138225,2855,2855,2855,2855,0
|
|
20241115,114900,752138225,2855,2855,2855,2855,1
|
|
20241115,114800,752135370,2835,2835,2835,2830,35
|
|
20241115,114700,752036225,2835,2835,2835,2835,0
|
|
20241115,114600,752036225,2835,2855,2855,2825,563
|
|
20241115,114500,750445580,2855,2835,2855,2835,201
|
|
20241115,114400,749875725,2860,2855,2860,2855,15
|
|
20241115,114300,749832895,2840,2840,2840,2840,297
|
|
20241115,114200,748989415,2860,2860,2860,2860,101
|
|
20241115,114100,748700555,2860,2860,2860,2860,5
|
|
20241115,114000,748686255,2835,2840,2840,2835,507
|
|
20241115,113900,747246380,2840,2840,2840,2840,1424
|
|
20241115,113800,743202220,2845,2845,2845,2845,459
|
|
20241115,113700,741896365,2840,2840,2840,2840,62
|
|
20241115,113600,741720285,2840,2840,2840,2840,4759
|
|
20241115,113500,728204725,2850,2850,2850,2850,11
|
|
20241115,113400,728173375,2870,2870,2870,2870,0
|
|
20241115,113300,728173375,2870,2870,2870,2870,0
|
|
20241115,113200,728173375,2870,2825,2870,2825,3424
|
|
20241115,113100,718456210,2815,2815,2815,2815,0
|
|
20241115,113000,718456210,2815,2815,2815,2815,770
|
|
20241115,112900,716288660,2815,2815,2815,2815,500
|
|
20241115,112800,714881160,2815,2820,2820,2815,3
|
|
20241115,112700,714872705,2820,2820,2820,2820,0
|
|
20241115,112600,714872705,2820,2805,2820,2805,543
|
|
20241115,112500,713348945,2830,2830,2830,2830,1
|
|
20241115,112400,713346115,2825,2800,2825,2800,633
|
|
20241115,112300,711570025,2800,2815,2815,2800,6000
|
|
20241115,112200,694741445,2835,2820,2835,2820,369
|
|
20241115,112100,693700850,2825,2825,2835,2825,3780
|
|
20241115,112000,683022330,2835,2825,2835,2825,1134
|
|
20241115,111900,679818760,2825,2825,2825,2825,0
|
|
20241115,111800,679818760,2825,2825,2825,2825,159
|
|
20241115,111700,679369585,2820,2820,2820,2820,1
|
|
20241115,111600,679366765,2825,2825,2825,2825,443
|
|
20241115,111500,678115290,2825,2825,2825,2825,1
|
|
20241115,111400,678112465,2835,2835,2835,2835,7
|
|
20241115,111300,678092620,2835,2835,2835,2835,0
|
|
20241115,111200,678092620,2835,2835,2835,2835,5
|
|
20241115,111100,678078445,2835,2835,2835,2835,6
|
|
20241115,111000,678061435,2835,2815,2835,2815,279
|
|
20241115,110900,677272670,2815,2820,2820,2815,700
|
|
20241115,110800,675301995,2830,2830,2830,2830,5
|
|
20241115,110700,675287845,2830,2820,2830,2815,46
|
|
20241115,110600,675158120,2820,2810,2820,2800,7229
|
|
20241115,110500,654902590,2810,2825,2825,2810,6487
|
|
20241115,110400,636618900,2825,2835,2835,2825,1233
|
|
20241115,110300,633128765,2850,2850,2850,2850,60
|
|
20241115,110200,632957765,2850,2850,2850,2850,1
|
|
20241115,110100,632954915,2840,2845,2845,2840,816
|
|
20241115,110000,630633955,2855,2855,2855,2840,152
|
|
20241115,105900,630201495,2850,2845,2850,2845,1592
|
|
20241115,105800,625669955,2845,2845,2845,2845,57
|
|
20241115,105700,625507790,2845,2840,2845,2840,893
|
|
20241115,105600,622971665,2840,2830,2840,2830,1471
|
|
20241115,105500,618801665,2820,2830,2830,2820,201
|
|
20241115,105400,618234835,2820,2820,2820,2810,1263
|
|
20241115,105300,614681070,2825,2825,2835,2825,549
|
|
20241115,105200,613130135,2825,2825,2825,2825,70
|
|
20241115,105100,612932385,2825,2840,2840,2825,1203
|
|
20241115,105000,609531405,2840,2830,2840,2830,4909
|
|
20241115,104900,595638925,2840,2835,2840,2830,702
|
|
20241115,104800,593648755,2835,2820,2835,2810,494
|
|
20241115,104700,592258110,2840,2840,2840,2840,130
|
|
20241115,104600,591888910,2840,2820,2840,2815,1337
|
|
20241115,104500,588105145,2820,2815,2820,2815,416
|
|
20241115,104400,586933525,2815,2815,2815,2815,3
|
|
20241115,104300,586925080,2815,2815,2815,2815,51
|
|
20241115,104200,586781515,2820,2830,2830,2820,1349
|
|
20241115,104100,582970690,2835,2835,2835,2835,1
|
|
20241115,104000,582967855,2825,2825,2825,2825,294
|
|
20241115,103900,582137305,2825,2825,2825,2825,165
|
|
20241115,103800,581671180,2840,2840,2840,2840,1
|
|
20241115,103700,581668340,2825,2825,2825,2825,765
|
|
20241115,103600,579507215,2830,2835,2845,2830,2351
|
|
20241115,103500,572852870,2830,2840,2845,2830,4471
|
|
20241115,103400,560183325,2840,2840,2840,2830,1545
|
|
20241115,103300,555804875,2835,2830,2835,2830,3848
|
|
20241115,103200,544904205,2825,2830,2830,2825,392
|
|
20241115,103100,543796730,2830,2830,2830,2830,2
|
|
20241115,103000,543791070,2835,2830,2835,2830,224
|
|
20241115,102900,543157065,2835,2835,2835,2830,2859
|
|
20241115,102800,535059715,2830,2830,2830,2830,1825
|
|
20241115,102700,529894965,2830,2825,2835,2825,701
|
|
20241115,102600,527910330,2830,2825,2830,2825,111
|
|
20241115,102500,527596250,2835,2830,2835,2830,1958
|
|
20241115,102400,522050435,2805,2810,2810,2805,3100
|
|
20241115,102300,513354595,2825,2810,2825,2810,1127
|
|
20241115,102200,510176295,2805,2800,2805,2800,628
|
|
20241115,102100,508417605,2800,2800,2800,2800,1004
|
|
20241115,102000,505606405,2760,2780,2780,2760,1095
|
|
20241115,101900,502573565,2780,2800,2800,2780,1002
|
|
20241115,101800,499772375,2805,2805,2805,2805,39
|
|
20241115,101700,499662980,2805,2805,2805,2805,1
|
|
20241115,101600,499660175,2800,2785,2810,2770,1218
|
|
20241115,101500,496254345,2800,2800,2800,2760,4581
|
|
20241115,101400,483510145,2810,2810,2810,2805,3979
|
|
20241115,101300,472329205,2790,2790,2790,2790,447
|
|
20241115,101200,471082075,2790,2810,2810,2790,5500
|
|
20241115,101100,455726780,2825,2820,2825,2820,1593
|
|
20241115,101000,451231555,2820,2815,2820,2815,651
|
|
20241115,100900,449398520,2815,2800,2815,2800,1223
|
|
20241115,100800,445964315,2790,2790,2790,2790,1
|
|
20241115,100700,445961525,2810,2795,2815,2790,1995
|
|
20241115,100600,440360350,2770,2815,2815,2770,1626
|
|
20241115,100500,435845620,2805,2820,2820,2805,247
|
|
20241115,100400,435151480,2815,2820,2820,2815,226
|
|
20241115,100300,434514790,2820,2815,2820,2815,221
|
|
20241115,100200,433892175,2815,2805,2815,2805,1242
|
|
20241115,100100,430399490,2805,2795,2815,2785,2478
|
|
20241115,100000,423459040,2785,2785,2820,2760,8633
|
|
20241115,095900,399420940,2780,2805,2830,2780,6054
|
|
20241115,095800,382551750,2805,2800,2840,2800,2720
|
|
20241115,095700,374887905,2810,2800,2820,2790,5231
|
|
20241115,095600,360254540,2800,2825,2825,2800,4687
|
|
20241115,095500,347088715,2825,2850,2850,2825,1001
|
|
20241115,095400,344258805,2830,2830,2830,2830,1857
|
|
20241115,095300,339003495,2830,2835,2850,2830,1664
|
|
20241115,095200,334275595,2835,2840,2840,2835,307
|
|
20241115,095100,333404605,2840,2840,2840,2840,0
|
|
20241115,095000,333404605,2840,2855,2855,2840,1278
|
|
20241115,094900,329761785,2825,2830,2830,2825,100
|
|
20241115,094800,329479055,2820,2855,2865,2800,7910
|
|
20241115,094700,307105230,2860,2850,2860,2830,584
|
|
20241115,094600,305442125,2850,2850,2850,2850,218
|
|
20241115,094500,304820825,2850,2850,2850,2850,400
|
|
20241115,094400,303680825,2850,2845,2850,2810,1054
|
|
20241115,094300,300701325,2845,2840,2845,2840,186
|
|
20241115,094200,300172695,2840,2840,2840,2840,5
|
|
20241115,094100,300158495,2840,2835,2850,2835,25
|
|
20241115,094000,300087510,2835,2850,2850,2835,346
|
|
20241115,093900,299105520,2820,2820,2820,2820,178
|
|
20241115,093800,298603560,2820,2845,2865,2810,2268
|
|
20241115,093700,292194845,2850,2850,2850,2845,2289
|
|
20241115,093600,285671200,2845,2850,2850,2845,300
|
|
20241115,093500,284816575,2855,2860,2860,2855,101
|
|
20241115,093400,284527720,2855,2855,2855,2845,800
|
|
20241115,093300,282247690,2850,2860,2860,2850,3765
|
|
20241115,093200,271481190,2865,2860,2865,2860,611
|
|
20241115,093100,269731205,2865,2880,2880,2865,918
|
|
20241115,093000,267099870,2865,2880,2880,2860,710
|
|
20241115,092900,265063325,2885,2880,2885,2880,100
|
|
20241115,092800,264775020,2885,2870,2885,2870,444
|
|
20241115,092700,263495580,2870,2900,2900,2870,711
|
|
20241115,092600,261449840,2885,2890,2900,2885,553
|
|
20241115,092500,259853945,2890,2895,2895,2890,531
|
|
20241115,092400,258317690,2900,2900,2900,2900,1
|
|
20241115,092300,258314790,2890,2900,2925,2890,121
|
|
20241115,092200,257964065,2900,2900,2900,2900,24
|
|
20241115,092100,257894465,2900,2920,2920,2890,963
|
|
20241115,092000,255103715,2900,2860,2930,2860,10117
|
|
20241115,091900,225848805,2870,2865,2875,2815,5902
|
|
20241115,091800,209000825,2870,2870,2870,2860,341
|
|
20241115,091700,208022200,2870,2865,2870,2865,287
|
|
20241115,091600,207199940,2870,2870,2875,2865,1722
|
|
20241115,091500,202262630,2875,2870,2875,2870,1406
|
|
20241115,091400,198226655,2875,2860,2875,2845,3026
|
|
20241115,091300,189558210,2845,2860,2860,2845,789
|
|
20241115,091200,187308735,2860,2850,2875,2840,5048
|
|
20241115,091100,172942930,2850,2830,2850,2830,3251
|
|
20241115,091000,163730960,2830,2850,2850,2825,3214
|
|
20241115,090900,154632965,2850,2830,2850,2825,3551
|
|
20241115,090800,144555665,2830,2840,2840,2830,3349
|
|
20241115,090700,135057605,2840,2825,2840,2825,327
|
|
20241115,090600,134129030,2830,2820,2830,2815,1302
|
|
20241115,090500,130456185,2820,2780,2820,2775,11751
|
|
20241115,090400,97598225,2780,2850,2850,2775,17462
|
|
20241115,090300,48498190,2845,2865,2865,2845,2040
|
|
20241115,090200,42669150,2860,2855,2890,2855,2525
|
|
20241115,090100,35389170,2860,2865,2880,2835,6355
|
|
20241115,090000,17221050,2860,2860,2895,2860,6014
|