760 lines
36 KiB
CSV
760 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,213700,924158170,3480,3480,3480,3480,5392
|
|
20241115,213600,924158170,3480,3480,3480,3480,0
|
|
20241115,213500,924158170,3480,3480,3480,3480,0
|
|
20241115,213400,924158170,3480,3480,3480,3480,0
|
|
20241115,213300,924158170,3480,3480,3480,3480,0
|
|
20241115,213200,924158170,3480,3480,3480,3480,0
|
|
20241115,213100,924158170,3480,3480,3480,3480,0
|
|
20241115,213000,924158170,3480,3480,3480,3480,0
|
|
20241115,212900,924158170,3480,3480,3480,3480,0
|
|
20241115,212800,924158170,3480,3480,3480,3480,0
|
|
20241115,212700,924158170,3480,3480,3480,3480,0
|
|
20241115,212600,924158170,3480,3480,3480,3480,0
|
|
20241115,212500,924158170,3480,3480,3480,3480,0
|
|
20241115,212400,924158170,3480,3480,3480,3480,0
|
|
20241115,212300,924158170,3480,3480,3480,3480,0
|
|
20241115,212200,924158170,3480,3480,3480,3480,0
|
|
20241115,212100,924158170,3480,3480,3480,3480,0
|
|
20241115,212000,924158170,3480,3480,3480,3480,0
|
|
20241115,211900,924158170,3480,3480,3480,3480,0
|
|
20241115,211800,924158170,3480,3480,3480,3480,0
|
|
20241115,211700,924158170,3480,3480,3480,3480,0
|
|
20241115,211600,924158170,3480,3480,3480,3480,0
|
|
20241115,211500,924158170,3480,3480,3480,3480,0
|
|
20241115,211400,924158170,3480,3480,3480,3480,0
|
|
20241115,211300,924158170,3480,3480,3480,3480,0
|
|
20241115,211200,924158170,3480,3480,3480,3480,0
|
|
20241115,211100,924158170,3480,3480,3480,3480,0
|
|
20241115,211000,924158170,3480,3480,3480,3480,0
|
|
20241115,210900,924158170,3480,3480,3480,3480,0
|
|
20241115,210800,924158170,3480,3480,3480,3480,0
|
|
20241115,210700,924158170,3480,3480,3480,3480,5392
|
|
20241115,210600,924158170,3480,3480,3480,3480,0
|
|
20241115,210500,924158170,3480,3480,3480,3480,0
|
|
20241115,210400,924158170,3480,3480,3480,3480,0
|
|
20241115,210300,924158170,3480,3480,3480,3480,0
|
|
20241115,210200,924158170,3480,3480,3480,3480,0
|
|
20241115,210100,924158170,3480,3480,3480,3480,0
|
|
20241115,210000,924158170,3480,3480,3480,3480,0
|
|
20241115,205900,924158170,3480,3480,3480,3480,0
|
|
20241115,205800,924158170,3480,3480,3480,3480,0
|
|
20241115,205700,924158170,3480,3480,3480,3480,0
|
|
20241115,205600,924158170,3480,3480,3480,3480,0
|
|
20241115,205500,924158170,3480,3480,3480,3480,0
|
|
20241115,205400,924158170,3480,3480,3480,3480,0
|
|
20241115,205300,924158170,3480,3480,3480,3480,0
|
|
20241115,205200,924158170,3480,3480,3480,3480,0
|
|
20241115,205100,924158170,3480,3480,3480,3480,0
|
|
20241115,205000,924158170,3480,3480,3480,3480,0
|
|
20241115,204900,924158170,3480,3480,3480,3480,0
|
|
20241115,204800,924158170,3480,3480,3480,3480,0
|
|
20241115,204700,924158170,3480,3480,3480,3480,0
|
|
20241115,204600,924158170,3480,3480,3480,3480,0
|
|
20241115,204500,924158170,3480,3480,3480,3480,0
|
|
20241115,204400,924158170,3480,3480,3480,3480,0
|
|
20241115,204300,924158170,3480,3480,3480,3480,0
|
|
20241115,204200,924158170,3480,3480,3480,3480,0
|
|
20241115,204100,924158170,3480,3480,3480,3480,0
|
|
20241115,204000,924158170,3480,3480,3480,3480,0
|
|
20241115,203900,924158170,3480,3480,3480,3480,0
|
|
20241115,203800,924158170,3480,3480,3480,3480,0
|
|
20241115,203700,924158170,3480,3480,3480,3480,5392
|
|
20241115,203600,924158170,3480,3480,3480,3480,0
|
|
20241115,203500,924158170,3480,3480,3480,3480,0
|
|
20241115,203400,924158170,3480,3480,3480,3480,0
|
|
20241115,203300,924158170,3480,3480,3480,3480,0
|
|
20241115,203200,924158170,3480,3480,3480,3480,0
|
|
20241115,203100,924158170,3480,3480,3480,3480,0
|
|
20241115,203000,924158170,3480,3480,3480,3480,0
|
|
20241115,202900,924158170,3480,3480,3480,3480,0
|
|
20241115,202800,924158170,3480,3480,3480,3480,0
|
|
20241115,202700,924158170,3480,3480,3480,3480,0
|
|
20241115,202600,924158170,3480,3480,3480,3480,0
|
|
20241115,202500,924158170,3480,3480,3480,3480,0
|
|
20241115,202400,924158170,3480,3480,3480,3480,0
|
|
20241115,202300,924158170,3480,3480,3480,3480,0
|
|
20241115,202200,924158170,3480,3480,3480,3480,0
|
|
20241115,202100,924158170,3480,3480,3480,3480,0
|
|
20241115,202000,924158170,3480,3480,3480,3480,0
|
|
20241115,201900,924158170,3480,3480,3480,3480,0
|
|
20241115,201800,924158170,3480,3480,3480,3480,0
|
|
20241115,201700,924158170,3480,3480,3480,3480,0
|
|
20241115,201600,924158170,3480,3480,3480,3480,0
|
|
20241115,201500,924158170,3480,3480,3480,3480,0
|
|
20241115,201400,924158170,3480,3480,3480,3480,0
|
|
20241115,201300,924158170,3480,3480,3480,3480,0
|
|
20241115,201200,924158170,3480,3480,3480,3480,0
|
|
20241115,201100,924158170,3480,3480,3480,3480,0
|
|
20241115,201000,924158170,3480,3480,3480,3480,0
|
|
20241115,200900,924158170,3480,3480,3480,3480,0
|
|
20241115,200800,924158170,3480,3480,3480,3480,0
|
|
20241115,200700,924158170,3480,3480,3480,3480,5392
|
|
20241115,200600,924158170,3480,3480,3480,3480,0
|
|
20241115,200500,924158170,3480,3480,3480,3480,0
|
|
20241115,200400,924158170,3480,3480,3480,3480,0
|
|
20241115,200300,924158170,3480,3480,3480,3480,0
|
|
20241115,200200,924158170,3480,3480,3480,3480,0
|
|
20241115,200100,924158170,3480,3480,3480,3480,0
|
|
20241115,200000,924158170,3480,3480,3480,3480,0
|
|
20241115,195900,924158170,3480,3480,3480,3480,0
|
|
20241115,195800,924158170,3480,3480,3480,3480,0
|
|
20241115,195700,924158170,3480,3480,3480,3480,0
|
|
20241115,195600,924158170,3480,3480,3480,3480,0
|
|
20241115,195500,924158170,3480,3480,3480,3480,0
|
|
20241115,195400,924158170,3480,3480,3480,3480,0
|
|
20241115,195300,924158170,3480,3480,3480,3480,0
|
|
20241115,195200,924158170,3480,3480,3480,3480,0
|
|
20241115,195100,924158170,3480,3480,3480,3480,0
|
|
20241115,195000,924158170,3480,3480,3480,3480,0
|
|
20241115,194900,924158170,3480,3480,3480,3480,0
|
|
20241115,194800,924158170,3480,3480,3480,3480,0
|
|
20241115,194700,924158170,3480,3480,3480,3480,0
|
|
20241115,194600,924158170,3480,3480,3480,3480,0
|
|
20241115,194500,924158170,3480,3480,3480,3480,0
|
|
20241115,194400,924158170,3480,3480,3480,3480,0
|
|
20241115,194300,924158170,3480,3480,3480,3480,0
|
|
20241115,194200,924158170,3480,3480,3480,3480,0
|
|
20241115,194100,924158170,3480,3480,3480,3480,0
|
|
20241115,194000,924158170,3480,3480,3480,3480,0
|
|
20241115,193900,924158170,3480,3480,3480,3480,0
|
|
20241115,193800,924158170,3480,3480,3480,3480,0
|
|
20241115,193700,924158170,3480,3480,3480,3480,5392
|
|
20241115,193600,924158170,3480,3480,3480,3480,0
|
|
20241115,193500,924158170,3480,3480,3480,3480,0
|
|
20241115,193400,924158170,3480,3480,3480,3480,0
|
|
20241115,193300,924158170,3480,3480,3480,3480,0
|
|
20241115,193200,924158170,3480,3480,3480,3480,0
|
|
20241115,193100,924158170,3480,3480,3480,3480,0
|
|
20241115,193000,924158170,3480,3480,3480,3480,0
|
|
20241115,192900,924158170,3480,3480,3480,3480,0
|
|
20241115,192800,924158170,3480,3480,3480,3480,0
|
|
20241115,192700,924158170,3480,3480,3480,3480,0
|
|
20241115,192600,924158170,3480,3480,3480,3480,0
|
|
20241115,192500,924158170,3480,3480,3480,3480,0
|
|
20241115,192400,924158170,3480,3480,3480,3480,0
|
|
20241115,192300,924158170,3480,3480,3480,3480,0
|
|
20241115,192200,924158170,3480,3480,3480,3480,0
|
|
20241115,192100,924158170,3480,3480,3480,3480,0
|
|
20241115,192000,924158170,3480,3480,3480,3480,0
|
|
20241115,191900,924158170,3480,3480,3480,3480,0
|
|
20241115,191800,924158170,3480,3480,3480,3480,0
|
|
20241115,191700,924158170,3480,3480,3480,3480,0
|
|
20241115,191600,924158170,3480,3480,3480,3480,0
|
|
20241115,191500,924158170,3480,3480,3480,3480,0
|
|
20241115,191400,924158170,3480,3480,3480,3480,0
|
|
20241115,191300,924158170,3480,3480,3480,3480,0
|
|
20241115,191200,924158170,3480,3480,3480,3480,0
|
|
20241115,191100,924158170,3480,3480,3480,3480,0
|
|
20241115,191000,924158170,3480,3480,3480,3480,0
|
|
20241115,190900,924158170,3480,3480,3480,3480,0
|
|
20241115,190800,924158170,3480,3480,3480,3480,0
|
|
20241115,190700,924158170,3480,3480,3480,3480,5392
|
|
20241115,190600,924158170,3480,3480,3480,3480,0
|
|
20241115,190500,924158170,3480,3480,3480,3480,0
|
|
20241115,190400,924158170,3480,3480,3480,3480,0
|
|
20241115,190300,924158170,3480,3480,3480,3480,0
|
|
20241115,190200,924158170,3480,3480,3480,3480,0
|
|
20241115,190100,924158170,3480,3480,3480,3480,0
|
|
20241115,190000,924158170,3480,3480,3480,3480,0
|
|
20241115,185900,924158170,3480,3480,3480,3480,0
|
|
20241115,185800,924158170,3480,3480,3480,3480,0
|
|
20241115,185700,924158170,3480,3480,3480,3480,0
|
|
20241115,185600,924158170,3480,3480,3480,3480,0
|
|
20241115,185500,924158170,3480,3480,3480,3480,0
|
|
20241115,185400,924158170,3480,3480,3480,3480,0
|
|
20241115,185300,924158170,3480,3480,3480,3480,0
|
|
20241115,185200,924158170,3480,3480,3480,3480,0
|
|
20241115,185100,924158170,3480,3480,3480,3480,0
|
|
20241115,185000,924158170,3480,3480,3480,3480,0
|
|
20241115,184900,924158170,3480,3480,3480,3480,0
|
|
20241115,184800,924158170,3480,3480,3480,3480,0
|
|
20241115,184700,924158170,3480,3480,3480,3480,0
|
|
20241115,184600,924158170,3480,3480,3480,3480,0
|
|
20241115,184500,924158170,3480,3480,3480,3480,0
|
|
20241115,184400,924158170,3480,3480,3480,3480,0
|
|
20241115,184300,924158170,3480,3480,3480,3480,0
|
|
20241115,184200,924158170,3480,3480,3480,3480,0
|
|
20241115,184100,924158170,3480,3480,3480,3480,0
|
|
20241115,184000,924158170,3480,3480,3480,3480,0
|
|
20241115,183900,924158170,3480,3480,3480,3480,0
|
|
20241115,183800,924158170,3480,3480,3480,3480,0
|
|
20241115,183700,924158170,3480,3480,3480,3480,5392
|
|
20241115,183600,924158170,3480,3480,3480,3480,0
|
|
20241115,183500,924158170,3480,3480,3480,3480,0
|
|
20241115,183400,924158170,3480,3480,3480,3480,0
|
|
20241115,183300,924158170,3480,3480,3480,3480,0
|
|
20241115,183200,924158170,3480,3480,3480,3480,0
|
|
20241115,183100,924158170,3480,3480,3480,3480,0
|
|
20241115,183000,924158170,3480,3480,3480,3480,0
|
|
20241115,182900,924158170,3480,3480,3480,3480,0
|
|
20241115,182800,924158170,3480,3480,3480,3480,0
|
|
20241115,182700,924158170,3480,3480,3480,3480,0
|
|
20241115,182600,924158170,3480,3480,3480,3480,0
|
|
20241115,182500,924158170,3480,3480,3480,3480,0
|
|
20241115,182400,924158170,3480,3480,3480,3480,0
|
|
20241115,182300,924158170,3480,3480,3480,3480,0
|
|
20241115,182200,924158170,3480,3480,3480,3480,0
|
|
20241115,182100,924158170,3480,3480,3480,3480,0
|
|
20241115,182000,924158170,3480,3480,3480,3480,0
|
|
20241115,181900,924158170,3480,3480,3480,3480,0
|
|
20241115,181800,924158170,3480,3480,3480,3480,0
|
|
20241115,181700,924158170,3480,3480,3480,3480,0
|
|
20241115,181600,924158170,3480,3480,3480,3480,0
|
|
20241115,181500,924158170,3480,3480,3480,3480,0
|
|
20241115,181400,924158170,3480,3480,3480,3480,0
|
|
20241115,181300,924158170,3480,3480,3480,3480,0
|
|
20241115,181200,924158170,3480,3480,3480,3480,0
|
|
20241115,181100,924158170,3480,3480,3480,3480,0
|
|
20241115,181000,924158170,3480,3480,3480,3480,0
|
|
20241115,180900,924158170,3480,3480,3480,3480,0
|
|
20241115,180800,924158170,3480,3480,3480,3480,0
|
|
20241115,180700,924158170,3480,3480,3480,3480,5392
|
|
20241115,180600,924158170,3480,3480,3480,3480,0
|
|
20241115,180500,924158170,3480,3480,3480,3480,0
|
|
20241115,180400,924158170,3480,3480,3480,3480,0
|
|
20241115,180300,924158170,3480,3480,3480,3480,0
|
|
20241115,180200,924158170,3480,3480,3480,3480,0
|
|
20241115,180100,924158170,3480,3480,3480,3480,0
|
|
20241115,180000,924158170,3480,3480,3480,3480,0
|
|
20241115,175900,924158170,3480,3480,3480,3480,0
|
|
20241115,175800,924158170,3480,3480,3480,3480,0
|
|
20241115,175700,924158170,3480,3480,3480,3480,0
|
|
20241115,175600,924158170,3480,3480,3480,3480,0
|
|
20241115,175500,924158170,3480,3480,3480,3480,0
|
|
20241115,175400,924158170,3480,3480,3480,3480,0
|
|
20241115,175300,924158170,3480,3480,3480,3480,0
|
|
20241115,175200,924158170,3480,3480,3480,3480,0
|
|
20241115,175100,924158170,3480,3480,3480,3480,0
|
|
20241115,175000,924158170,3480,3480,3480,3480,0
|
|
20241115,174900,924158170,3480,3480,3480,3480,0
|
|
20241115,174800,924158170,3480,3480,3480,3480,0
|
|
20241115,174700,924158170,3480,3480,3480,3480,0
|
|
20241115,174600,924158170,3480,3480,3480,3480,0
|
|
20241115,174500,924158170,3480,3480,3480,3480,0
|
|
20241115,174400,924158170,3480,3480,3480,3480,0
|
|
20241115,174300,924158170,3480,3480,3480,3480,0
|
|
20241115,174200,924158170,3480,3480,3480,3480,0
|
|
20241115,174100,924158170,3480,3480,3480,3480,0
|
|
20241115,174000,924158170,3480,3480,3480,3480,0
|
|
20241115,173900,924158170,3480,3480,3480,3480,0
|
|
20241115,173800,924158170,3480,3480,3480,3480,0
|
|
20241115,173700,924158170,3480,3480,3480,3480,5392
|
|
20241115,173600,924158170,3480,3480,3480,3480,0
|
|
20241115,173500,924158170,3480,3480,3480,3480,0
|
|
20241115,173400,924158170,3480,3480,3480,3480,0
|
|
20241115,173300,924158170,3480,3480,3480,3480,0
|
|
20241115,173200,924158170,3480,3480,3480,3480,0
|
|
20241115,173100,924158170,3480,3480,3480,3480,0
|
|
20241115,173000,924158170,3480,3480,3480,3480,0
|
|
20241115,172900,924158170,3480,3480,3480,3480,0
|
|
20241115,172800,924158170,3480,3480,3480,3480,0
|
|
20241115,172700,924158170,3480,3480,3480,3480,0
|
|
20241115,172600,924158170,3480,3480,3480,3480,0
|
|
20241115,172500,924158170,3480,3480,3480,3480,0
|
|
20241115,172400,924158170,3480,3480,3480,3480,0
|
|
20241115,172300,924158170,3480,3480,3480,3480,0
|
|
20241115,172200,924158170,3480,3480,3480,3480,0
|
|
20241115,172100,924158170,3480,3480,3480,3480,0
|
|
20241115,172000,924158170,3480,3480,3480,3480,0
|
|
20241115,171900,924158170,3480,3480,3480,3480,0
|
|
20241115,171800,924158170,3480,3480,3480,3480,0
|
|
20241115,171700,924158170,3480,3480,3480,3480,0
|
|
20241115,171600,924158170,3480,3480,3480,3480,0
|
|
20241115,171500,924158170,3480,3480,3480,3480,0
|
|
20241115,171400,924158170,3480,3480,3480,3480,0
|
|
20241115,171300,924158170,3480,3480,3480,3480,0
|
|
20241115,171200,924158170,3480,3480,3480,3480,0
|
|
20241115,171100,924158170,3480,3480,3480,3480,0
|
|
20241115,171000,924158170,3480,3480,3480,3480,0
|
|
20241115,170900,924158170,3480,3480,3480,3480,0
|
|
20241115,170800,924158170,3480,3480,3480,3480,0
|
|
20241115,170700,924158170,3480,3480,3480,3480,5392
|
|
20241115,170600,924158170,3480,3480,3480,3480,0
|
|
20241115,170500,924158170,3480,3480,3480,3480,0
|
|
20241115,170400,924158170,3480,3480,3480,3480,0
|
|
20241115,170300,924158170,3480,3480,3480,3480,0
|
|
20241115,170200,924158170,3480,3480,3480,3480,0
|
|
20241115,170100,924158170,3480,3480,3480,3480,0
|
|
20241115,170000,924158170,3480,3480,3480,3480,0
|
|
20241115,165900,924158170,3480,3480,3480,3480,0
|
|
20241115,165800,924158170,3480,3480,3480,3480,0
|
|
20241115,165700,924158170,3480,3480,3480,3480,0
|
|
20241115,165600,924158170,3480,3480,3480,3480,0
|
|
20241115,165500,924158170,3480,3480,3480,3480,0
|
|
20241115,165400,924158170,3480,3480,3480,3480,0
|
|
20241115,165300,924158170,3480,3480,3480,3480,0
|
|
20241115,165200,924158170,3480,3480,3480,3480,0
|
|
20241115,165100,924158170,3480,3480,3480,3480,0
|
|
20241115,165000,924158170,3480,3480,3480,3480,0
|
|
20241115,164900,924158170,3480,3480,3480,3480,0
|
|
20241115,164800,924158170,3480,3480,3480,3480,0
|
|
20241115,164700,924158170,3480,3480,3480,3480,0
|
|
20241115,164600,924158170,3480,3480,3480,3480,0
|
|
20241115,164500,924158170,3480,3480,3480,3480,0
|
|
20241115,164400,924158170,3480,3480,3480,3480,0
|
|
20241115,164300,924158170,3480,3480,3480,3480,0
|
|
20241115,164200,924158170,3480,3480,3480,3480,0
|
|
20241115,164100,924158170,3480,3480,3480,3480,0
|
|
20241115,164000,924158170,3480,3480,3480,3480,0
|
|
20241115,163900,924158170,3480,3480,3480,3480,0
|
|
20241115,163800,924158170,3480,3480,3480,3480,0
|
|
20241115,163700,924158170,3480,3480,3480,3480,5392
|
|
20241115,163600,924158170,3480,3480,3480,3480,0
|
|
20241115,163500,924158170,3480,3480,3480,3480,0
|
|
20241115,163400,924158170,3480,3480,3480,3480,0
|
|
20241115,163300,924158170,3480,3480,3480,3480,0
|
|
20241115,163200,924158170,3480,3480,3480,3480,0
|
|
20241115,163100,924158170,3480,3480,3480,3480,0
|
|
20241115,163000,924158170,3480,3480,3480,3480,0
|
|
20241115,162900,924158170,3480,3480,3480,3480,0
|
|
20241115,162800,924158170,3480,3480,3480,3480,0
|
|
20241115,162700,924158170,3480,3480,3480,3480,0
|
|
20241115,162600,924158170,3480,3480,3480,3480,0
|
|
20241115,162500,924158170,3480,3480,3480,3480,0
|
|
20241115,162400,924158170,3480,3480,3480,3480,0
|
|
20241115,162300,924158170,3480,3480,3480,3480,0
|
|
20241115,162200,924158170,3480,3480,3480,3480,0
|
|
20241115,162100,924158170,3480,3480,3480,3480,0
|
|
20241115,162000,924158170,3480,3480,3480,3480,0
|
|
20241115,161900,924158170,3480,3480,3480,3480,0
|
|
20241115,161800,924158170,3480,3480,3480,3480,0
|
|
20241115,161700,924158170,3480,3480,3480,3480,0
|
|
20241115,161600,924158170,3480,3480,3480,3480,0
|
|
20241115,161500,924158170,3480,3480,3480,3480,0
|
|
20241115,161400,924158170,3480,3480,3480,3480,0
|
|
20241115,161300,924158170,3480,3480,3480,3480,0
|
|
20241115,161200,924158170,3480,3480,3480,3480,0
|
|
20241115,161100,924158170,3480,3480,3480,3480,0
|
|
20241115,161000,924158170,3480,3480,3480,3480,0
|
|
20241115,160900,924158170,3480,3480,3480,3480,0
|
|
20241115,160800,924158170,3480,3480,3480,3480,0
|
|
20241115,160700,924158170,3480,3480,3480,3480,5392
|
|
20241115,160600,924158170,3480,3480,3480,3480,0
|
|
20241115,160500,924158170,3480,3480,3480,3480,0
|
|
20241115,160400,924158170,3480,3480,3480,3480,0
|
|
20241115,160300,924158170,3480,3480,3480,3480,0
|
|
20241115,160200,924158170,3480,3480,3480,3480,0
|
|
20241115,160100,924158170,3480,3480,3480,3480,0
|
|
20241115,160000,924158170,3480,3480,3480,3480,0
|
|
20241115,155900,924158170,3480,3480,3480,3480,0
|
|
20241115,155800,924158170,3480,3480,3480,3480,0
|
|
20241115,155700,924158170,3480,3480,3480,3480,0
|
|
20241115,155600,924158170,3480,3480,3480,3480,0
|
|
20241115,155500,924158170,3480,3480,3480,3480,0
|
|
20241115,155400,924158170,3480,3480,3480,3480,0
|
|
20241115,155300,924158170,3480,3480,3480,3480,0
|
|
20241115,155200,924158170,3480,3480,3480,3480,0
|
|
20241115,155100,924158170,3480,3480,3480,3480,0
|
|
20241115,155000,924158170,3480,3480,3480,3480,0
|
|
20241115,154900,924158170,3480,3480,3480,3480,0
|
|
20241115,154800,924158170,3480,3480,3480,3480,0
|
|
20241115,154700,924158170,3480,3480,3480,3480,0
|
|
20241115,154600,924158170,3480,3480,3480,3480,0
|
|
20241115,154500,924158170,3480,3480,3480,3480,0
|
|
20241115,154400,924158170,3480,3480,3480,3480,0
|
|
20241115,154300,924158170,3480,3480,3480,3480,0
|
|
20241115,154200,924158170,3480,3480,3480,3480,0
|
|
20241115,154100,924158170,3480,3480,3480,3480,0
|
|
20241115,154000,924158170,3480,3480,3480,3480,0
|
|
20241115,153900,924158170,3480,3480,3480,3480,0
|
|
20241115,153800,924158170,3480,3480,3480,3480,0
|
|
20241115,153700,924158170,3480,3480,3480,3480,5392
|
|
20241115,153600,924158170,3480,3480,3480,3480,0
|
|
20241115,153500,924158170,3480,3480,3480,3480,0
|
|
20241115,153400,924158170,3480,3480,3480,3480,0
|
|
20241115,153300,924158170,3480,3480,3480,3480,0
|
|
20241115,153200,924158170,3480,3480,3480,3480,0
|
|
20241115,153100,924158170,3480,3480,3480,3480,0
|
|
20241115,153000,924158170,3480,3480,3480,3480,5392
|
|
20241115,152900,905394010,3480,3480,3480,3480,0
|
|
20241115,152800,905394010,3480,3480,3480,3480,0
|
|
20241115,152700,905394010,3480,3480,3480,3480,0
|
|
20241115,152600,905394010,3480,3480,3480,3480,0
|
|
20241115,152500,905394010,3480,3480,3480,3480,0
|
|
20241115,152400,905394010,3480,3480,3480,3480,0
|
|
20241115,152300,905394010,3480,3480,3480,3480,0
|
|
20241115,152200,905394010,3480,3480,3480,3480,0
|
|
20241115,152100,905394010,3480,3480,3480,3480,0
|
|
20241115,152000,905394010,3480,3480,3480,3480,0
|
|
20241115,151900,905394010,3480,3475,3485,3475,528
|
|
20241115,151800,903556395,3475,3470,3475,3470,292
|
|
20241115,151700,902541720,3470,3470,3470,3470,449
|
|
20241115,151600,900983690,3465,3445,3465,3445,35
|
|
20241115,151500,900862435,3470,3450,3470,3445,302
|
|
20241115,151400,899821955,3470,3450,3470,3440,104
|
|
20241115,151300,899461505,3440,3480,3480,3425,3972
|
|
20241115,151200,885757325,3470,3470,3470,3470,360
|
|
20241115,151100,884508125,3470,3485,3485,3470,1108
|
|
20241115,151000,880657695,3480,3480,3480,3480,0
|
|
20241115,150900,880657695,3480,3480,3480,3480,0
|
|
20241115,150800,880657695,3480,3485,3505,3480,3369
|
|
20241115,150700,868860930,3490,3490,3490,3490,1
|
|
20241115,150600,868857440,3485,3480,3485,3480,566
|
|
20241115,150500,866886935,3480,3470,3480,3470,480
|
|
20241115,150400,865221285,3480,3480,3480,3480,70
|
|
20241115,150300,864977685,3480,3480,3480,3480,0
|
|
20241115,150200,864977685,3480,3480,3480,3480,0
|
|
20241115,150100,864977685,3480,3480,3480,3480,100
|
|
20241115,150000,864629685,3480,3480,3480,3480,0
|
|
20241115,145900,864629685,3480,3480,3480,3480,12
|
|
20241115,145800,864587925,3480,3480,3480,3480,2
|
|
20241115,145700,864580965,3480,3480,3480,3480,150
|
|
20241115,145600,864058965,3480,3480,3480,3480,6
|
|
20241115,145500,864038085,3480,3480,3480,3480,45
|
|
20241115,145400,863881485,3485,3480,3485,3480,147
|
|
20241115,145300,863369195,3485,3485,3485,3480,192
|
|
20241115,145200,862700525,3485,3485,3485,3485,1
|
|
20241115,145100,862697040,3480,3480,3480,3480,319
|
|
20241115,145000,861586920,3465,3465,3465,3465,0
|
|
20241115,144900,861586920,3465,3480,3480,3465,28
|
|
20241115,144800,861489495,3460,3460,3460,3460,0
|
|
20241115,144700,861489495,3460,3460,3460,3460,0
|
|
20241115,144600,861489495,3460,3480,3480,3460,6
|
|
20241115,144500,861468635,3460,3460,3460,3460,868
|
|
20241115,144400,858465355,3470,3480,3480,3470,4900
|
|
20241115,144300,841436750,3485,3480,3485,3480,604
|
|
20241115,144200,839333395,3485,3495,3495,3485,621
|
|
20241115,144100,837168535,3490,3490,3490,3490,0
|
|
20241115,144000,837168535,3490,3490,3495,3490,658
|
|
20241115,143900,834871865,3505,3505,3505,3505,30
|
|
20241115,143800,834766715,3505,3505,3505,3505,20
|
|
20241115,143700,834696615,3510,3510,3510,3500,1777
|
|
20241115,143600,828459435,3485,3500,3500,3485,101
|
|
20241115,143500,828105950,3510,3510,3510,3510,3
|
|
20241115,143400,828095420,3510,3510,3510,3510,12
|
|
20241115,143300,828053300,3485,3485,3485,3485,351
|
|
20241115,143200,826830065,3510,3510,3510,3510,89
|
|
20241115,143100,826517675,3510,3510,3510,3510,0
|
|
20241115,143000,826517675,3510,3510,3510,3510,2344
|
|
20241115,142900,818290235,3515,3485,3515,3460,2456
|
|
20241115,142800,809710210,3520,3495,3520,3495,1625
|
|
20241115,142700,804017610,3480,3480,3480,3480,0
|
|
20241115,142600,804017610,3480,3480,3480,3480,1
|
|
20241115,142500,804014130,3480,3480,3480,3480,333
|
|
20241115,142400,802855290,3475,3475,3475,3475,0
|
|
20241115,142300,802855290,3475,3475,3475,3475,5
|
|
20241115,142200,802837915,3475,3480,3480,3475,181
|
|
20241115,142100,802208040,3480,3490,3495,3480,633
|
|
20241115,142000,799996195,3490,3490,3490,3490,11741
|
|
20241115,141900,759020105,3500,3490,3500,3490,900
|
|
20241115,141800,755872685,3500,3490,3500,3490,1883
|
|
20241115,141700,749289245,3485,3480,3485,3480,400
|
|
20241115,141600,747895745,3480,3480,3480,3480,746
|
|
20241115,141500,745299665,3480,3480,3485,3480,299
|
|
20241115,141400,744259120,3475,3470,3475,3470,212
|
|
20241115,141300,743522520,3470,3470,3470,3470,8
|
|
20241115,141200,743494760,3470,3470,3470,3470,0
|
|
20241115,141100,743494760,3470,3465,3470,3465,2165
|
|
20241115,141000,735987670,3460,3460,3460,3460,527
|
|
20241115,140900,734164250,3465,3465,3465,3465,11
|
|
20241115,140800,734126135,3465,3465,3465,3465,206
|
|
20241115,140700,733412345,3465,3465,3465,3465,1026
|
|
20241115,140600,729857255,3465,3465,3465,3465,1
|
|
20241115,140500,729853790,3460,3460,3460,3460,246
|
|
20241115,140400,729002630,3460,3460,3460,3460,1705
|
|
20241115,140300,723103330,3455,3445,3455,3445,5498
|
|
20241115,140200,704134855,3445,3445,3445,3445,0
|
|
20241115,140100,704134855,3445,3445,3445,3445,112
|
|
20241115,140000,703749015,3445,3445,3445,3445,0
|
|
20241115,135900,703749015,3445,3445,3445,3445,94
|
|
20241115,135800,703425185,3445,3445,3445,3445,0
|
|
20241115,135700,703425185,3445,3435,3445,3435,129
|
|
20241115,135600,702981780,3445,3445,3445,3445,110
|
|
20241115,135500,702602830,3445,3445,3445,3445,2
|
|
20241115,135400,702595940,3445,3445,3445,3445,0
|
|
20241115,135300,702595940,3445,3445,3445,3445,102
|
|
20241115,135200,702244550,3445,3445,3445,3445,1002
|
|
20241115,135100,698792660,3435,3435,3440,3430,106
|
|
20241115,135000,698428570,3430,3430,3430,3430,0
|
|
20241115,134900,698428570,3430,3430,3430,3430,1
|
|
20241115,134800,698425140,3430,3430,3430,3430,0
|
|
20241115,134700,698425140,3430,3430,3430,3430,0
|
|
20241115,134600,698425140,3430,3430,3430,3430,390
|
|
20241115,134500,697087440,3425,3425,3425,3425,8
|
|
20241115,134400,697060040,3425,3425,3425,3425,0
|
|
20241115,134300,697060040,3425,3425,3425,3425,1
|
|
20241115,134200,697056615,3425,3425,3425,3425,117
|
|
20241115,134100,696655890,3425,3425,3425,3425,37
|
|
20241115,134000,696529165,3425,3425,3425,3425,10
|
|
20241115,133900,696494915,3425,3425,3425,3425,256
|
|
20241115,133800,695618115,3425,3420,3425,3415,208
|
|
20241115,133700,694906710,3425,3430,3430,3425,14
|
|
20241115,133600,694858735,3430,3415,3430,3415,1021
|
|
20241115,133500,691371990,3440,3440,3440,3440,370
|
|
20241115,133400,690099190,3410,3410,3410,3410,0
|
|
20241115,133300,690099190,3410,3425,3425,3410,4893
|
|
20241115,133200,673374160,3425,3425,3425,3425,1500
|
|
20241115,133100,668236660,3425,3425,3425,3425,0
|
|
20241115,133000,668236660,3425,3425,3425,3425,0
|
|
20241115,132900,668236660,3425,3425,3425,3425,664
|
|
20241115,132800,665962460,3425,3425,3425,3425,108
|
|
20241115,132700,665592560,3425,3425,3425,3425,623
|
|
20241115,132600,663458785,3420,3420,3420,3420,0
|
|
20241115,132500,663458785,3420,3425,3425,3420,778
|
|
20241115,132400,660797530,3425,3425,3425,3425,0
|
|
20241115,132300,660797530,3425,3425,3425,3425,200
|
|
20241115,132200,660112530,3425,3425,3425,3425,0
|
|
20241115,132100,660112530,3425,3430,3430,3425,60
|
|
20241115,132000,659906780,3430,3430,3430,3430,0
|
|
20241115,131900,659906780,3430,3430,3430,3430,149
|
|
20241115,131800,659395710,3435,3435,3435,3435,56
|
|
20241115,131700,659203350,3435,3435,3435,3435,1
|
|
20241115,131600,659199915,3435,3450,3450,3435,4626
|
|
20241115,131500,643293780,3445,3445,3445,3445,5
|
|
20241115,131400,643276555,3450,3450,3450,3450,12
|
|
20241115,131300,643235155,3450,3440,3450,3440,189
|
|
20241115,131200,642584975,3445,3445,3445,3445,115
|
|
20241115,131100,642188800,3450,3460,3460,3450,11
|
|
20241115,131000,642150840,3455,3455,3455,3455,0
|
|
20241115,130900,642150840,3455,3455,3455,3455,151
|
|
20241115,130800,641629135,3455,3455,3455,3455,0
|
|
20241115,130700,641629135,3455,3455,3455,3455,152
|
|
20241115,130600,641103975,3460,3460,3460,3460,490
|
|
20241115,130500,639408575,3460,3460,3460,3460,100
|
|
20241115,130400,639062575,3465,3450,3465,3450,1014
|
|
20241115,130300,635558445,3445,3445,3445,3445,10
|
|
20241115,130200,635523995,3440,3440,3440,3440,0
|
|
20241115,130100,635523995,3440,3450,3450,3440,2331
|
|
20241115,130000,627482145,3440,3440,3440,3440,120
|
|
20241115,125900,627069345,3440,3445,3445,3440,130
|
|
20241115,125800,626621645,3450,3455,3455,3450,487
|
|
20241115,125700,624941165,3450,3450,3450,3450,61
|
|
20241115,125600,624730715,3450,3450,3450,3450,0
|
|
20241115,125500,624730715,3450,3450,3450,3450,56
|
|
20241115,125400,624537515,3450,3450,3450,3450,150
|
|
20241115,125300,624020015,3450,3450,3450,3450,1
|
|
20241115,125200,624016565,3450,3465,3465,3450,1409
|
|
20241115,125100,619151265,3460,3460,3460,3460,309
|
|
20241115,125000,618082125,3460,3460,3460,3460,36
|
|
20241115,124900,617957565,3455,3455,3455,3455,20
|
|
20241115,124800,617888465,3455,3460,3460,3455,555
|
|
20241115,124700,615970865,3460,3455,3460,3455,75
|
|
20241115,124600,615711735,3455,3450,3455,3450,210
|
|
20241115,124500,614986745,3450,3450,3450,3450,103
|
|
20241115,124400,614631395,3450,3450,3450,3450,1
|
|
20241115,124300,614627945,3450,3450,3450,3450,510
|
|
20241115,124200,612868445,3455,3455,3455,3455,1
|
|
20241115,124100,612864990,3440,3440,3440,3440,15
|
|
20241115,124000,612813390,3450,3450,3450,3450,1557
|
|
20241115,123900,607441740,3445,3440,3445,3440,543
|
|
20241115,123800,605572855,3440,3440,3440,3440,0
|
|
20241115,123700,605572855,3440,3445,3445,3440,15
|
|
20241115,123600,605521190,3450,3445,3450,3445,8
|
|
20241115,123500,605493625,3450,3450,3450,3450,25
|
|
20241115,123400,605407375,3455,3440,3455,3430,3595
|
|
20241115,123300,593014050,3435,3435,3435,3435,0
|
|
20241115,123200,593014050,3435,3450,3450,3435,360
|
|
20241115,123100,591774925,3440,3440,3450,3440,211
|
|
20241115,123000,591049075,3450,3450,3450,3450,1
|
|
20241115,122900,591045625,3450,3450,3450,3450,1
|
|
20241115,122800,591042175,3445,3445,3445,3445,0
|
|
20241115,122700,591042175,3445,3445,3445,3445,0
|
|
20241115,122600,591042175,3445,3445,3445,3445,0
|
|
20241115,122500,591042175,3445,3435,3445,3435,4310
|
|
20241115,122400,576201880,3435,3435,3435,3435,0
|
|
20241115,122300,576201880,3435,3425,3435,3425,773
|
|
20241115,122200,573551795,3425,3425,3425,3425,1
|
|
20241115,122100,573548370,3425,3425,3425,3425,0
|
|
20241115,122000,573548370,3425,3425,3425,3425,25
|
|
20241115,121900,573462745,3425,3425,3425,3425,1
|
|
20241115,121800,573459320,3405,3405,3405,3405,0
|
|
20241115,121700,573459320,3405,3410,3410,3405,150
|
|
20241115,121600,572948565,3425,3425,3425,3425,43
|
|
20241115,121500,572801290,3425,3420,3425,3415,3021
|
|
20241115,121400,562475725,3415,3415,3415,3415,673
|
|
20241115,121300,560177430,3405,3405,3405,3405,0
|
|
20241115,121200,560177430,3405,3405,3405,3405,0
|
|
20241115,121100,560177430,3405,3405,3405,3405,0
|
|
20241115,121000,560177430,3405,3410,3410,3405,360
|
|
20241115,120900,558949865,3415,3415,3415,3415,1
|
|
20241115,120800,558946450,3415,3420,3420,3415,2
|
|
20241115,120700,558939615,3415,3415,3415,3415,1
|
|
20241115,120600,558936200,3405,3405,3405,3405,0
|
|
20241115,120500,558936200,3405,3410,3420,3405,143
|
|
20241115,120400,558448750,3410,3405,3410,3405,237
|
|
20241115,120300,557641580,3415,3410,3415,3410,10
|
|
20241115,120200,557607455,3410,3410,3410,3410,12
|
|
20241115,120100,557566535,3415,3415,3415,3415,191
|
|
20241115,120000,556914270,3405,3405,3410,3405,98
|
|
20241115,115900,556580560,3405,3410,3410,3405,50
|
|
20241115,115800,556410280,3420,3420,3420,3420,10
|
|
20241115,115700,556376080,3420,3415,3420,3415,3
|
|
20241115,115600,556365825,3420,3405,3420,3400,389
|
|
20241115,115500,555041725,3405,3405,3405,3405,978
|
|
20241115,115400,551711635,3405,3405,3405,3405,700
|
|
20241115,115300,549328135,3405,3425,3425,3405,2
|
|
20241115,115200,549321305,3425,3425,3425,3425,0
|
|
20241115,115100,549321305,3425,3425,3425,3425,1
|
|
20241115,115000,549317880,3405,3405,3405,3405,0
|
|
20241115,114900,549317880,3405,3405,3405,3405,0
|
|
20241115,114800,549317880,3405,3425,3425,3405,267
|
|
20241115,114700,548407620,3420,3425,3425,3420,186
|
|
20241115,114600,547771000,3425,3425,3425,3425,0
|
|
20241115,114500,547771000,3425,3425,3425,3425,0
|
|
20241115,114400,547771000,3425,3425,3425,3425,0
|
|
20241115,114300,547771000,3425,3420,3425,3420,103
|
|
20241115,114200,547418230,3425,3425,3425,3425,1
|
|
20241115,114100,547414805,3415,3420,3420,3410,1094
|
|
20241115,114000,543673495,3420,3420,3420,3420,10
|
|
20241115,113900,543639295,3420,3420,3420,3420,30
|
|
20241115,113800,543536695,3420,3415,3420,3415,1575
|
|
20241115,113700,538150365,3405,3405,3405,3405,51
|
|
20241115,113600,537976710,3405,3405,3405,3405,29
|
|
20241115,113500,537877965,3405,3410,3410,3405,160
|
|
20241115,113400,537333135,3415,3415,3415,3415,497
|
|
20241115,113300,535635880,3415,3415,3415,3415,3
|
|
20241115,113200,535625635,3415,3415,3415,3415,0
|
|
20241115,113100,535625635,3415,3415,3415,3415,47
|
|
20241115,113000,535465130,3400,3400,3400,3400,23
|
|
20241115,112900,535386930,3400,3400,3400,3400,1
|
|
20241115,112800,535383530,3420,3400,3420,3400,99
|
|
20241115,112700,535045550,3400,3400,3400,3400,2500
|
|
20241115,112600,526545550,3400,3400,3400,3400,621
|
|
20241115,112500,524434150,3400,3405,3405,3400,119
|
|
20241115,112400,524029050,3405,3405,3405,3405,120
|
|
20241115,112300,523620450,3405,3420,3420,3405,7
|
|
20241115,112200,523596540,3420,3420,3420,3420,0
|
|
20241115,112100,523596540,3420,3420,3420,3420,0
|
|
20241115,112000,523596540,3420,3420,3420,3420,14
|
|
20241115,111900,523548660,3420,3420,3420,3420,54
|
|
20241115,111800,523363980,3420,3420,3420,3420,4
|
|
20241115,111700,523350300,3405,3405,3405,3405,143
|
|
20241115,111600,522863385,3420,3420,3420,3420,5
|
|
20241115,111500,522846285,3410,3410,3410,3410,0
|
|
20241115,111400,522846285,3410,3410,3410,3410,0
|
|
20241115,111300,522846285,3410,3410,3410,3410,285
|
|
20241115,111200,521874435,3410,3410,3410,3410,0
|
|
20241115,111100,521874435,3410,3410,3410,3410,1688
|
|
20241115,111000,516118355,3420,3420,3420,3420,128
|
|
20241115,110900,515680595,3405,3405,3405,3405,300
|
|
20241115,110800,514659095,3405,3415,3415,3405,1322
|
|
20241115,110700,510155385,3420,3415,3420,3415,140
|
|
20241115,110600,509676785,3420,3420,3420,3420,100
|
|
20241115,110500,509334785,3420,3420,3420,3420,0
|
|
20241115,110400,509334785,3420,3420,3420,3420,7
|
|
20241115,110300,509310845,3420,3420,3420,3420,0
|
|
20241115,110200,509310845,3420,3440,3440,3420,344
|
|
20241115,110100,508128910,3445,3445,3445,3445,30
|
|
20241115,110000,508025560,3445,3445,3445,3445,119
|
|
20241115,105900,507615605,3445,3445,3445,3445,56
|
|
20241115,105800,507422685,3440,3440,3440,3440,55
|
|
20241115,105700,507233485,3440,3440,3440,3440,1020
|
|
20241115,105600,503724685,3435,3425,3435,3425,1359
|
|
20241115,105500,499062630,3425,3420,3425,3405,2521
|
|
20241115,105400,490429580,3420,3420,3420,3420,1
|
|
20241115,105300,490426160,3410,3410,3410,3410,494
|
|
20241115,105200,488741620,3415,3415,3415,3415,8
|
|
20241115,105100,488714300,3425,3425,3425,3425,0
|
|
20241115,105000,488714300,3425,3425,3425,3410,7
|
|
20241115,104900,488690340,3430,3430,3430,3430,1223
|
|
20241115,104800,484495450,3430,3430,3430,3430,2
|
|
20241115,104700,484488590,3430,3400,3430,3400,85
|
|
20241115,104600,484198240,3405,3405,3405,3405,2055
|
|
20241115,104500,477200965,3405,3405,3405,3405,3
|
|
20241115,104400,477190750,3405,3405,3405,3405,50
|
|
20241115,104300,477020500,3405,3400,3405,3400,139
|
|
20241115,104200,476547705,3405,3405,3405,3405,1
|
|
20241115,104100,476544300,3400,3400,3400,3400,0
|
|
20241115,104000,476544300,3400,3400,3400,3400,2941
|
|
20241115,103900,466544900,3400,3410,3410,3400,70
|
|
20241115,103800,466306700,3400,3400,3400,3400,306
|
|
20241115,103700,465266300,3395,3415,3415,3395,721
|
|
20241115,103600,462815950,3430,3430,3430,3430,0
|
|
20241115,103500,462815950,3430,3435,3435,3430,1642
|
|
20241115,103400,457175725,3435,3430,3435,3430,5
|
|
20241115,103300,457158555,3430,3415,3430,3390,5784
|
|
20241115,103200,437462675,3410,3405,3410,3405,152
|
|
20241115,103100,436944395,3405,3405,3405,3405,1
|
|
20241115,103000,436940990,3400,3400,3400,3400,449
|
|
20241115,102900,435414390,3400,3400,3400,3400,805
|
|
20241115,102800,432677390,3405,3405,3405,3405,51
|
|
20241115,102700,432503735,3405,3405,3405,3405,197
|
|
20241115,102600,431832950,3405,3405,3405,3405,0
|
|
20241115,102500,431832950,3405,3405,3415,3405,166
|
|
20241115,102400,431267705,3390,3400,3400,3390,102
|
|
20241115,102300,430920915,3400,3400,3405,3400,916
|
|
20241115,102200,427804065,3395,3385,3395,3380,1364
|
|
20241115,102100,423179780,3380,3385,3385,3380,2314
|
|
20241115,102000,415347035,3385,3395,3395,3385,1004
|
|
20241115,101900,411948485,3385,3395,3395,3385,1207
|
|
20241115,101800,407862550,3385,3390,3390,3385,100
|
|
20241115,101700,407524025,3385,3385,3385,3385,9
|
|
20241115,101600,407493560,3385,3395,3395,3385,300
|
|
20241115,101500,406476940,3390,3390,3390,3390,0
|
|
20241115,101400,406476940,3390,3380,3390,3380,328
|
|
20241115,101300,405366020,3380,3390,3390,3380,300
|
|
20241115,101200,404350020,3405,3405,3405,3405,1
|
|
20241115,101100,404346615,3405,3380,3405,3380,810
|
|
20241115,101000,401608790,3380,3395,3400,3375,3905
|
|
20241115,100900,388348990,3390,3370,3390,3370,1002
|
|
20241115,100800,384952245,3385,3395,3395,3385,57
|
|
20241115,100700,384759230,3370,3370,3370,3370,772
|
|
20241115,100600,382157590,3370,3375,3375,3370,2269
|
|
20241115,100500,374505525,3395,3380,3395,3375,3298
|
|
20241115,100400,363370315,3380,3390,3390,3380,1391
|
|
20241115,100300,358661975,3400,3390,3400,3380,598
|
|
20241115,100200,356634925,3385,3385,3385,3385,115
|
|
20241115,100100,356245650,3390,3385,3390,3385,944
|
|
20241115,100000,353048890,3385,3380,3385,3380,920
|
|
20241115,095900,349939190,3380,3385,3385,3380,156
|
|
20241115,095800,349411135,3385,3395,3395,3385,2799
|
|
20241115,095700,339925460,3390,3395,3400,3390,1252
|
|
20241115,095600,335670170,3400,3415,3415,3400,894
|
|
20241115,095500,332627345,3420,3420,3420,3420,1
|
|
20241115,095400,332623925,3400,3400,3420,3400,26
|
|
20241115,095300,332535505,3420,3395,3420,3395,634
|
|
20241115,095200,330370630,3390,3395,3400,3390,1903
|
|
20241115,095100,323913205,3395,3405,3405,3395,139
|
|
20241115,095000,323440210,3405,3405,3405,3405,95
|
|
20241115,094900,323116735,3400,3400,3400,3400,306
|
|
20241115,094800,322076335,3410,3410,3410,3410,9
|
|
20241115,094700,322045645,3395,3420,3420,3395,6
|
|
20241115,094600,322025185,3395,3420,3420,3395,415
|
|
20241115,094500,320615760,3420,3420,3425,3420,2805
|
|
20241115,094400,311022640,3410,3400,3410,3400,3508
|
|
20241115,094300,299065480,3410,3410,3410,3395,431
|
|
20241115,094200,297600225,3410,3410,3410,3410,15
|
|
20241115,094100,297549075,3410,3405,3410,3405,226
|
|
20241115,094000,296779070,3405,3400,3405,3400,715
|
|
20241115,093900,294344570,3405,3395,3405,3395,1053
|
|
20241115,093800,290762105,3400,3405,3405,3400,1896
|
|
20241115,093700,284313630,3405,3405,3405,3405,219
|
|
20241115,093600,283567935,3430,3410,3430,3405,476
|
|
20241115,093500,281944360,3420,3410,3420,3410,81
|
|
20241115,093400,281667950,3410,3405,3410,3405,60
|
|
20241115,093300,281463435,3400,3405,3405,3400,772
|
|
20241115,093200,278836585,3400,3410,3410,3400,1800
|
|
20241115,093100,272699775,3420,3420,3420,3420,10
|
|
20241115,093000,272665575,3415,3415,3415,3415,750
|
|
20241115,092900,270104325,3425,3415,3430,3415,23
|
|
20241115,092800,270025605,3415,3415,3415,3410,85
|
|
20241115,092700,269735485,3415,3420,3440,3410,1446
|
|
20241115,092600,264794635,3445,3450,3450,3445,103
|
|
20241115,092500,264439795,3440,3435,3455,3425,176
|
|
20241115,092400,263835165,3430,3415,3430,3415,2226
|
|
20241115,092300,256200000,3430,3430,3430,3430,1
|
|
20241115,092200,256196570,3430,3410,3430,3410,717
|
|
20241115,092100,253748940,3425,3430,3430,3425,47
|
|
20241115,092000,253587840,3430,3415,3430,3415,442
|
|
20241115,091900,252074710,3420,3420,3420,3420,205
|
|
20241115,091800,251373610,3435,3470,3470,3420,1736
|
|
20241115,091700,245416575,3470,3435,3470,3435,1295
|
|
20241115,091600,240953390,3435,3415,3440,3415,5733
|
|
20241115,091500,221304805,3415,3395,3415,3395,3082
|
|
20241115,091400,210804520,3365,3385,3385,3365,791
|
|
20241115,091300,208132590,3385,3375,3385,3365,4608
|
|
20241115,091200,192608245,3370,3365,3385,3360,9427
|
|
20241115,091100,160878370,3365,3385,3390,3360,8869
|
|
20241115,091000,130988985,3415,3400,3420,3380,4867
|
|
20241115,090900,114468040,3400,3420,3420,3400,868
|
|
20241115,090800,111513560,3395,3420,3425,3395,958
|
|
20241115,090700,108248560,3425,3420,3425,3395,2621
|
|
20241115,090600,99318200,3420,3420,3420,3395,2372
|
|
20241115,090500,91229185,3390,3395,3420,3390,2433
|
|
20241115,090400,82964550,3395,3430,3430,3395,3667
|
|
20241115,090300,70391110,3430,3395,3430,3370,3086
|
|
20241115,090200,59918035,3370,3410,3410,3370,1600
|
|
20241115,090100,54489240,3430,3385,3430,3380,404
|
|
20241115,090000,53116475,3380,3375,3410,3375,15507
|