773 lines
38 KiB
CSV
773 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,215000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,214900,1532033290,3670,3670,3670,3670,0
|
|
20241125,214800,1532033290,3670,3670,3670,3670,0
|
|
20241125,214700,1532033290,3670,3670,3670,3670,0
|
|
20241125,214600,1532033290,3670,3670,3670,3670,0
|
|
20241125,214500,1532033290,3670,3670,3670,3670,0
|
|
20241125,214400,1532033290,3670,3670,3670,3670,0
|
|
20241125,214300,1532033290,3670,3670,3670,3670,0
|
|
20241125,214200,1532033290,3670,3670,3670,3670,0
|
|
20241125,214100,1532033290,3670,3670,3670,3670,0
|
|
20241125,214000,1532033290,3670,3670,3670,3670,0
|
|
20241125,213900,1532033290,3670,3670,3670,3670,0
|
|
20241125,213800,1532033290,3670,3670,3670,3670,0
|
|
20241125,213700,1532033290,3670,3670,3670,3670,0
|
|
20241125,213600,1532033290,3670,3670,3670,3670,0
|
|
20241125,213500,1532033290,3670,3670,3670,3670,0
|
|
20241125,213400,1532033290,3670,3670,3670,3670,0
|
|
20241125,213300,1532033290,3670,3670,3670,3670,0
|
|
20241125,213200,1532033290,3670,3670,3670,3670,0
|
|
20241125,213100,1532033290,3670,3670,3670,3670,0
|
|
20241125,213000,1532033290,3670,3670,3670,3670,0
|
|
20241125,212900,1532033290,3670,3670,3670,3670,0
|
|
20241125,212800,1532033290,3670,3670,3670,3670,0
|
|
20241125,212700,1532033290,3670,3670,3670,3670,0
|
|
20241125,212600,1532033290,3670,3670,3670,3670,0
|
|
20241125,212500,1532033290,3670,3670,3670,3670,0
|
|
20241125,212400,1532033290,3670,3670,3670,3670,0
|
|
20241125,212300,1532033290,3670,3670,3670,3670,0
|
|
20241125,212200,1532033290,3670,3670,3670,3670,0
|
|
20241125,212100,1532033290,3670,3670,3670,3670,0
|
|
20241125,212000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,211900,1532033290,3670,3670,3670,3670,0
|
|
20241125,211800,1532033290,3670,3670,3670,3670,0
|
|
20241125,211700,1532033290,3670,3670,3670,3670,0
|
|
20241125,211600,1532033290,3670,3670,3670,3670,0
|
|
20241125,211500,1532033290,3670,3670,3670,3670,0
|
|
20241125,211400,1532033290,3670,3670,3670,3670,0
|
|
20241125,211300,1532033290,3670,3670,3670,3670,0
|
|
20241125,211200,1532033290,3670,3670,3670,3670,0
|
|
20241125,211100,1532033290,3670,3670,3670,3670,0
|
|
20241125,211000,1532033290,3670,3670,3670,3670,0
|
|
20241125,210900,1532033290,3670,3670,3670,3670,0
|
|
20241125,210800,1532033290,3670,3670,3670,3670,0
|
|
20241125,210700,1532033290,3670,3670,3670,3670,0
|
|
20241125,210600,1532033290,3670,3670,3670,3670,0
|
|
20241125,210500,1532033290,3670,3670,3670,3670,0
|
|
20241125,210400,1532033290,3670,3670,3670,3670,0
|
|
20241125,210300,1532033290,3670,3670,3670,3670,0
|
|
20241125,210200,1532033290,3670,3670,3670,3670,0
|
|
20241125,210100,1532033290,3670,3670,3670,3670,0
|
|
20241125,210000,1532033290,3670,3670,3670,3670,0
|
|
20241125,205900,1532033290,3670,3670,3670,3670,0
|
|
20241125,205800,1532033290,3670,3670,3670,3670,0
|
|
20241125,205700,1532033290,3670,3670,3670,3670,0
|
|
20241125,205600,1532033290,3670,3670,3670,3670,0
|
|
20241125,205500,1532033290,3670,3670,3670,3670,0
|
|
20241125,205400,1532033290,3670,3670,3670,3670,0
|
|
20241125,205300,1532033290,3670,3670,3670,3670,0
|
|
20241125,205200,1532033290,3670,3670,3670,3670,0
|
|
20241125,205100,1532033290,3670,3670,3670,3670,0
|
|
20241125,205000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,204900,1532033290,3670,3670,3670,3670,0
|
|
20241125,204800,1532033290,3670,3670,3670,3670,0
|
|
20241125,204700,1532033290,3670,3670,3670,3670,0
|
|
20241125,204600,1532033290,3670,3670,3670,3670,0
|
|
20241125,204500,1532033290,3670,3670,3670,3670,0
|
|
20241125,204400,1532033290,3670,3670,3670,3670,0
|
|
20241125,204300,1532033290,3670,3670,3670,3670,0
|
|
20241125,204200,1532033290,3670,3670,3670,3670,0
|
|
20241125,204100,1532033290,3670,3670,3670,3670,0
|
|
20241125,204000,1532033290,3670,3670,3670,3670,0
|
|
20241125,203900,1532033290,3670,3670,3670,3670,0
|
|
20241125,203800,1532033290,3670,3670,3670,3670,0
|
|
20241125,203700,1532033290,3670,3670,3670,3670,0
|
|
20241125,203600,1532033290,3670,3670,3670,3670,0
|
|
20241125,203500,1532033290,3670,3670,3670,3670,0
|
|
20241125,203400,1532033290,3670,3670,3670,3670,0
|
|
20241125,203300,1532033290,3670,3670,3670,3670,0
|
|
20241125,203200,1532033290,3670,3670,3670,3670,0
|
|
20241125,203100,1532033290,3670,3670,3670,3670,0
|
|
20241125,203000,1532033290,3670,3670,3670,3670,0
|
|
20241125,202900,1532033290,3670,3670,3670,3670,0
|
|
20241125,202800,1532033290,3670,3670,3670,3670,0
|
|
20241125,202700,1532033290,3670,3670,3670,3670,0
|
|
20241125,202600,1532033290,3670,3670,3670,3670,0
|
|
20241125,202500,1532033290,3670,3670,3670,3670,0
|
|
20241125,202400,1532033290,3670,3670,3670,3670,0
|
|
20241125,202300,1532033290,3670,3670,3670,3670,0
|
|
20241125,202200,1532033290,3670,3670,3670,3670,0
|
|
20241125,202100,1532033290,3670,3670,3670,3670,0
|
|
20241125,202000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,201900,1532033290,3670,3670,3670,3670,0
|
|
20241125,201800,1532033290,3670,3670,3670,3670,0
|
|
20241125,201700,1532033290,3670,3670,3670,3670,0
|
|
20241125,201600,1532033290,3670,3670,3670,3670,0
|
|
20241125,201500,1532033290,3670,3670,3670,3670,0
|
|
20241125,201400,1532033290,3670,3670,3670,3670,0
|
|
20241125,201300,1532033290,3670,3670,3670,3670,0
|
|
20241125,201200,1532033290,3670,3670,3670,3670,0
|
|
20241125,201100,1532033290,3670,3670,3670,3670,0
|
|
20241125,201000,1532033290,3670,3670,3670,3670,0
|
|
20241125,200900,1532033290,3670,3670,3670,3670,0
|
|
20241125,200800,1532033290,3670,3670,3670,3670,0
|
|
20241125,200700,1532033290,3670,3670,3670,3670,0
|
|
20241125,200600,1532033290,3670,3670,3670,3670,0
|
|
20241125,200500,1532033290,3670,3670,3670,3670,0
|
|
20241125,200400,1532033290,3670,3670,3670,3670,0
|
|
20241125,200300,1532033290,3670,3670,3670,3670,0
|
|
20241125,200200,1532033290,3670,3670,3670,3670,0
|
|
20241125,200100,1532033290,3670,3670,3670,3670,0
|
|
20241125,200000,1532033290,3670,3670,3670,3670,0
|
|
20241125,195900,1532033290,3670,3670,3670,3670,0
|
|
20241125,195800,1532033290,3670,3670,3670,3670,0
|
|
20241125,195700,1532033290,3670,3670,3670,3670,0
|
|
20241125,195600,1532033290,3670,3670,3670,3670,0
|
|
20241125,195500,1532033290,3670,3670,3670,3670,0
|
|
20241125,195400,1532033290,3670,3670,3670,3670,0
|
|
20241125,195300,1532033290,3670,3670,3670,3670,0
|
|
20241125,195200,1532033290,3670,3670,3670,3670,0
|
|
20241125,195100,1532033290,3670,3670,3670,3670,0
|
|
20241125,195000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,194900,1532033290,3670,3670,3670,3670,0
|
|
20241125,194800,1532033290,3670,3670,3670,3670,0
|
|
20241125,194700,1532033290,3670,3670,3670,3670,0
|
|
20241125,194600,1532033290,3670,3670,3670,3670,0
|
|
20241125,194500,1532033290,3670,3670,3670,3670,0
|
|
20241125,194400,1532033290,3670,3670,3670,3670,0
|
|
20241125,194300,1532033290,3670,3670,3670,3670,0
|
|
20241125,194200,1532033290,3670,3670,3670,3670,0
|
|
20241125,194100,1532033290,3670,3670,3670,3670,0
|
|
20241125,194000,1532033290,3670,3670,3670,3670,0
|
|
20241125,193900,1532033290,3670,3670,3670,3670,0
|
|
20241125,193800,1532033290,3670,3670,3670,3670,0
|
|
20241125,193700,1532033290,3670,3670,3670,3670,0
|
|
20241125,193600,1532033290,3670,3670,3670,3670,0
|
|
20241125,193500,1532033290,3670,3670,3670,3670,0
|
|
20241125,193400,1532033290,3670,3670,3670,3670,0
|
|
20241125,193300,1532033290,3670,3670,3670,3670,0
|
|
20241125,193200,1532033290,3670,3670,3670,3670,0
|
|
20241125,193100,1532033290,3670,3670,3670,3670,0
|
|
20241125,193000,1532033290,3670,3670,3670,3670,0
|
|
20241125,192900,1532033290,3670,3670,3670,3670,0
|
|
20241125,192800,1532033290,3670,3670,3670,3670,0
|
|
20241125,192700,1532033290,3670,3670,3670,3670,0
|
|
20241125,192600,1532033290,3670,3670,3670,3670,0
|
|
20241125,192500,1532033290,3670,3670,3670,3670,0
|
|
20241125,192400,1532033290,3670,3670,3670,3670,0
|
|
20241125,192300,1532033290,3670,3670,3670,3670,0
|
|
20241125,192200,1532033290,3670,3670,3670,3670,0
|
|
20241125,192100,1532033290,3670,3670,3670,3670,0
|
|
20241125,192000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,191900,1532033290,3670,3670,3670,3670,0
|
|
20241125,191800,1532033290,3670,3670,3670,3670,0
|
|
20241125,191700,1532033290,3670,3670,3670,3670,0
|
|
20241125,191600,1532033290,3670,3670,3670,3670,0
|
|
20241125,191500,1532033290,3670,3670,3670,3670,0
|
|
20241125,191400,1532033290,3670,3670,3670,3670,0
|
|
20241125,191300,1532033290,3670,3670,3670,3670,0
|
|
20241125,191200,1532033290,3670,3670,3670,3670,0
|
|
20241125,191100,1532033290,3670,3670,3670,3670,0
|
|
20241125,191000,1532033290,3670,3670,3670,3670,0
|
|
20241125,190900,1532033290,3670,3670,3670,3670,0
|
|
20241125,190800,1532033290,3670,3670,3670,3670,0
|
|
20241125,190700,1532033290,3670,3670,3670,3670,0
|
|
20241125,190600,1532033290,3670,3670,3670,3670,0
|
|
20241125,190500,1532033290,3670,3670,3670,3670,0
|
|
20241125,190400,1532033290,3670,3670,3670,3670,0
|
|
20241125,190300,1532033290,3670,3670,3670,3670,0
|
|
20241125,190200,1532033290,3670,3670,3670,3670,0
|
|
20241125,190100,1532033290,3670,3670,3670,3670,0
|
|
20241125,190000,1532033290,3670,3670,3670,3670,0
|
|
20241125,185900,1532033290,3670,3670,3670,3670,0
|
|
20241125,185800,1532033290,3670,3670,3670,3670,0
|
|
20241125,185700,1532033290,3670,3670,3670,3670,0
|
|
20241125,185600,1532033290,3670,3670,3670,3670,0
|
|
20241125,185500,1532033290,3670,3670,3670,3670,0
|
|
20241125,185400,1532033290,3670,3670,3670,3670,0
|
|
20241125,185300,1532033290,3670,3670,3670,3670,0
|
|
20241125,185200,1532033290,3670,3670,3670,3670,0
|
|
20241125,185100,1532033290,3670,3670,3670,3670,0
|
|
20241125,185000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,184900,1532033290,3670,3670,3670,3670,0
|
|
20241125,184800,1532033290,3670,3670,3670,3670,0
|
|
20241125,184700,1532033290,3670,3670,3670,3670,0
|
|
20241125,184600,1532033290,3670,3670,3670,3670,0
|
|
20241125,184500,1532033290,3670,3670,3670,3670,0
|
|
20241125,184400,1532033290,3670,3670,3670,3670,0
|
|
20241125,184300,1532033290,3670,3670,3670,3670,0
|
|
20241125,184200,1532033290,3670,3670,3670,3670,0
|
|
20241125,184100,1532033290,3670,3670,3670,3670,0
|
|
20241125,184000,1532033290,3670,3670,3670,3670,0
|
|
20241125,183900,1532033290,3670,3670,3670,3670,0
|
|
20241125,183800,1532033290,3670,3670,3670,3670,0
|
|
20241125,183700,1532033290,3670,3670,3670,3670,0
|
|
20241125,183600,1532033290,3670,3670,3670,3670,0
|
|
20241125,183500,1532033290,3670,3670,3670,3670,0
|
|
20241125,183400,1532033290,3670,3670,3670,3670,0
|
|
20241125,183300,1532033290,3670,3670,3670,3670,0
|
|
20241125,183200,1532033290,3670,3670,3670,3670,0
|
|
20241125,183100,1532033290,3670,3670,3670,3670,0
|
|
20241125,183000,1532033290,3670,3670,3670,3670,0
|
|
20241125,182900,1532033290,3670,3670,3670,3670,0
|
|
20241125,182800,1532033290,3670,3670,3670,3670,0
|
|
20241125,182700,1532033290,3670,3670,3670,3670,0
|
|
20241125,182600,1532033290,3670,3670,3670,3670,0
|
|
20241125,182500,1532033290,3670,3670,3670,3670,0
|
|
20241125,182400,1532033290,3670,3670,3670,3670,0
|
|
20241125,182300,1532033290,3670,3670,3670,3670,0
|
|
20241125,182200,1532033290,3670,3670,3670,3670,0
|
|
20241125,182100,1532033290,3670,3670,3670,3670,0
|
|
20241125,182000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,181900,1532033290,3670,3670,3670,3670,0
|
|
20241125,181800,1532033290,3670,3670,3670,3670,0
|
|
20241125,181700,1532033290,3670,3670,3670,3670,0
|
|
20241125,181600,1532033290,3670,3670,3670,3670,0
|
|
20241125,181500,1532033290,3670,3670,3670,3670,0
|
|
20241125,181400,1532033290,3670,3670,3670,3670,0
|
|
20241125,181300,1532033290,3670,3670,3670,3670,0
|
|
20241125,181200,1532033290,3670,3670,3670,3670,0
|
|
20241125,181100,1532033290,3670,3670,3670,3670,0
|
|
20241125,181000,1532033290,3670,3670,3670,3670,0
|
|
20241125,180900,1532033290,3670,3670,3670,3670,0
|
|
20241125,180800,1532033290,3670,3670,3670,3670,0
|
|
20241125,180700,1532033290,3670,3670,3670,3670,0
|
|
20241125,180600,1532033290,3670,3670,3670,3670,0
|
|
20241125,180500,1532033290,3670,3670,3670,3670,0
|
|
20241125,180400,1532033290,3670,3670,3670,3670,0
|
|
20241125,180300,1532033290,3670,3670,3670,3670,0
|
|
20241125,180200,1532033290,3670,3670,3670,3670,0
|
|
20241125,180100,1532033290,3670,3670,3670,3670,0
|
|
20241125,180000,1532033290,3670,3670,3670,3670,0
|
|
20241125,175900,1532033290,3670,3670,3670,3670,0
|
|
20241125,175800,1532033290,3670,3670,3670,3670,0
|
|
20241125,175700,1532033290,3670,3670,3670,3670,0
|
|
20241125,175600,1532033290,3670,3670,3670,3670,0
|
|
20241125,175500,1532033290,3670,3670,3670,3670,0
|
|
20241125,175400,1532033290,3670,3670,3670,3670,0
|
|
20241125,175300,1532033290,3670,3670,3670,3670,0
|
|
20241125,175200,1532033290,3670,3670,3670,3670,0
|
|
20241125,175100,1532033290,3670,3670,3670,3670,0
|
|
20241125,175000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,174900,1532033290,3670,3670,3670,3670,0
|
|
20241125,174800,1532033290,3670,3670,3670,3670,0
|
|
20241125,174700,1532033290,3670,3670,3670,3670,0
|
|
20241125,174600,1532033290,3670,3670,3670,3670,0
|
|
20241125,174500,1532033290,3670,3670,3670,3670,0
|
|
20241125,174400,1532033290,3670,3670,3670,3670,0
|
|
20241125,174300,1532033290,3670,3670,3670,3670,0
|
|
20241125,174200,1532033290,3670,3670,3670,3670,0
|
|
20241125,174100,1532033290,3670,3670,3670,3670,0
|
|
20241125,174000,1532033290,3670,3670,3670,3670,0
|
|
20241125,173900,1532033290,3670,3670,3670,3670,0
|
|
20241125,173800,1532033290,3670,3670,3670,3670,0
|
|
20241125,173700,1532033290,3670,3670,3670,3670,0
|
|
20241125,173600,1532033290,3670,3670,3670,3670,0
|
|
20241125,173500,1532033290,3670,3670,3670,3670,0
|
|
20241125,173400,1532033290,3670,3670,3670,3670,0
|
|
20241125,173300,1532033290,3670,3670,3670,3670,0
|
|
20241125,173200,1532033290,3670,3670,3670,3670,0
|
|
20241125,173100,1532033290,3670,3670,3670,3670,0
|
|
20241125,173000,1532033290,3670,3670,3670,3670,0
|
|
20241125,172900,1532033290,3670,3670,3670,3670,0
|
|
20241125,172800,1532033290,3670,3670,3670,3670,0
|
|
20241125,172700,1532033290,3670,3670,3670,3670,0
|
|
20241125,172600,1532033290,3670,3670,3670,3670,0
|
|
20241125,172500,1532033290,3670,3670,3670,3670,0
|
|
20241125,172400,1532033290,3670,3670,3670,3670,0
|
|
20241125,172300,1532033290,3670,3670,3670,3670,0
|
|
20241125,172200,1532033290,3670,3670,3670,3670,0
|
|
20241125,172100,1532033290,3670,3670,3670,3670,0
|
|
20241125,172000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,171900,1532033290,3670,3670,3670,3670,0
|
|
20241125,171800,1532033290,3670,3670,3670,3670,0
|
|
20241125,171700,1532033290,3670,3670,3670,3670,0
|
|
20241125,171600,1532033290,3670,3670,3670,3670,0
|
|
20241125,171500,1532033290,3670,3670,3670,3670,0
|
|
20241125,171400,1532033290,3670,3670,3670,3670,0
|
|
20241125,171300,1532033290,3670,3670,3670,3670,0
|
|
20241125,171200,1532033290,3670,3670,3670,3670,0
|
|
20241125,171100,1532033290,3670,3670,3670,3670,0
|
|
20241125,171000,1532033290,3670,3670,3670,3670,0
|
|
20241125,170900,1532033290,3670,3670,3670,3670,0
|
|
20241125,170800,1532033290,3670,3670,3670,3670,0
|
|
20241125,170700,1532033290,3670,3670,3670,3670,0
|
|
20241125,170600,1532033290,3670,3670,3670,3670,0
|
|
20241125,170500,1532033290,3670,3670,3670,3670,0
|
|
20241125,170400,1532033290,3670,3670,3670,3670,0
|
|
20241125,170300,1532033290,3670,3670,3670,3670,0
|
|
20241125,170200,1532033290,3670,3670,3670,3670,0
|
|
20241125,170100,1532033290,3670,3670,3670,3670,0
|
|
20241125,170000,1532033290,3670,3670,3670,3670,0
|
|
20241125,165900,1532033290,3670,3670,3670,3670,0
|
|
20241125,165800,1532033290,3670,3670,3670,3670,0
|
|
20241125,165700,1532033290,3670,3670,3670,3670,0
|
|
20241125,165600,1532033290,3670,3670,3670,3670,0
|
|
20241125,165500,1532033290,3670,3670,3670,3670,0
|
|
20241125,165400,1532033290,3670,3670,3670,3670,0
|
|
20241125,165300,1532033290,3670,3670,3670,3670,0
|
|
20241125,165200,1532033290,3670,3670,3670,3670,0
|
|
20241125,165100,1532033290,3670,3670,3670,3670,0
|
|
20241125,165000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,164900,1532033290,3670,3670,3670,3670,0
|
|
20241125,164800,1532033290,3670,3670,3670,3670,0
|
|
20241125,164700,1532033290,3670,3670,3670,3670,0
|
|
20241125,164600,1532033290,3670,3670,3670,3670,0
|
|
20241125,164500,1532033290,3670,3670,3670,3670,0
|
|
20241125,164400,1532033290,3670,3670,3670,3670,0
|
|
20241125,164300,1532033290,3670,3670,3670,3670,0
|
|
20241125,164200,1532033290,3670,3670,3670,3670,0
|
|
20241125,164100,1532033290,3670,3670,3670,3670,0
|
|
20241125,164000,1532033290,3670,3670,3670,3670,0
|
|
20241125,163900,1532033290,3670,3670,3670,3670,0
|
|
20241125,163800,1532033290,3670,3670,3670,3670,0
|
|
20241125,163700,1532033290,3670,3670,3670,3670,0
|
|
20241125,163600,1532033290,3670,3670,3670,3670,0
|
|
20241125,163500,1532033290,3670,3670,3670,3670,0
|
|
20241125,163400,1532033290,3670,3670,3670,3670,0
|
|
20241125,163300,1532033290,3670,3670,3670,3670,0
|
|
20241125,163200,1532033290,3670,3670,3670,3670,0
|
|
20241125,163100,1532033290,3670,3670,3670,3670,0
|
|
20241125,163000,1532033290,3670,3670,3670,3670,0
|
|
20241125,162900,1532033290,3670,3670,3670,3670,0
|
|
20241125,162800,1532033290,3670,3670,3670,3670,0
|
|
20241125,162700,1532033290,3670,3670,3670,3670,0
|
|
20241125,162600,1532033290,3670,3670,3670,3670,0
|
|
20241125,162500,1532033290,3670,3670,3670,3670,0
|
|
20241125,162400,1532033290,3670,3670,3670,3670,0
|
|
20241125,162300,1532033290,3670,3670,3670,3670,0
|
|
20241125,162200,1532033290,3670,3670,3670,3670,0
|
|
20241125,162100,1532033290,3670,3670,3670,3670,0
|
|
20241125,162000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,161900,1532033290,3670,3670,3670,3670,0
|
|
20241125,161800,1532033290,3670,3670,3670,3670,0
|
|
20241125,161700,1532033290,3670,3670,3670,3670,0
|
|
20241125,161600,1532033290,3670,3670,3670,3670,0
|
|
20241125,161500,1532033290,3670,3670,3670,3670,0
|
|
20241125,161400,1532033290,3670,3670,3670,3670,0
|
|
20241125,161300,1532033290,3670,3670,3670,3670,0
|
|
20241125,161200,1532033290,3670,3670,3670,3670,0
|
|
20241125,161100,1532033290,3670,3670,3670,3670,0
|
|
20241125,161000,1532033290,3670,3670,3670,3670,0
|
|
20241125,160900,1532033290,3670,3670,3670,3670,0
|
|
20241125,160800,1532033290,3670,3670,3670,3670,0
|
|
20241125,160700,1532033290,3670,3670,3670,3670,0
|
|
20241125,160600,1532033290,3670,3670,3670,3670,0
|
|
20241125,160500,1532033290,3670,3670,3670,3670,0
|
|
20241125,160400,1532033290,3670,3670,3670,3670,0
|
|
20241125,160300,1532033290,3670,3670,3670,3670,0
|
|
20241125,160200,1532033290,3670,3670,3670,3670,0
|
|
20241125,160100,1532033290,3670,3670,3670,3670,0
|
|
20241125,160000,1532033290,3670,3670,3670,3670,0
|
|
20241125,155900,1532033290,3670,3670,3670,3670,0
|
|
20241125,155800,1532033290,3670,3670,3670,3670,0
|
|
20241125,155700,1532033290,3670,3670,3670,3670,0
|
|
20241125,155600,1532033290,3670,3670,3670,3670,0
|
|
20241125,155500,1532033290,3670,3670,3670,3670,0
|
|
20241125,155400,1532033290,3670,3670,3670,3670,0
|
|
20241125,155300,1532033290,3670,3670,3670,3670,0
|
|
20241125,155200,1532033290,3670,3670,3670,3670,0
|
|
20241125,155100,1532033290,3670,3670,3670,3670,0
|
|
20241125,155000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,154900,1532033290,3670,3670,3670,3670,0
|
|
20241125,154800,1532033290,3670,3670,3670,3670,0
|
|
20241125,154700,1532033290,3670,3670,3670,3670,0
|
|
20241125,154600,1532033290,3670,3670,3670,3670,0
|
|
20241125,154500,1532033290,3670,3670,3670,3670,0
|
|
20241125,154400,1532033290,3670,3670,3670,3670,0
|
|
20241125,154300,1532033290,3670,3670,3670,3670,0
|
|
20241125,154200,1532033290,3670,3670,3670,3670,0
|
|
20241125,154100,1532033290,3670,3670,3670,3670,0
|
|
20241125,154000,1532033290,3670,3670,3670,3670,0
|
|
20241125,153900,1532033290,3670,3670,3670,3670,0
|
|
20241125,153800,1532033290,3670,3670,3670,3670,0
|
|
20241125,153700,1532033290,3670,3670,3670,3670,0
|
|
20241125,153600,1532033290,3670,3670,3670,3670,0
|
|
20241125,153500,1532033290,3670,3670,3670,3670,0
|
|
20241125,153400,1532033290,3670,3670,3670,3670,0
|
|
20241125,153300,1532033290,3670,3670,3670,3670,0
|
|
20241125,153200,1532033290,3670,3670,3670,3670,0
|
|
20241125,153100,1532033290,3670,3670,3670,3670,0
|
|
20241125,153000,1532033290,3670,3670,3670,3670,9375
|
|
20241125,152900,1497627040,3690,3690,3690,3690,0
|
|
20241125,152800,1497627040,3690,3690,3690,3690,0
|
|
20241125,152700,1497627040,3690,3690,3690,3690,0
|
|
20241125,152600,1497627040,3690,3690,3690,3690,0
|
|
20241125,152500,1497627040,3690,3690,3690,3690,0
|
|
20241125,152400,1497627040,3690,3690,3690,3690,0
|
|
20241125,152300,1497627040,3690,3690,3690,3690,0
|
|
20241125,152200,1497627040,3690,3690,3690,3690,0
|
|
20241125,152100,1497627040,3690,3690,3690,3690,0
|
|
20241125,152000,1497627040,3690,3690,3690,3690,0
|
|
20241125,151900,1497627040,3690,3695,3695,3680,733
|
|
20241125,151800,1494919790,3695,3690,3695,3675,1448
|
|
20241125,151700,1489571705,3690,3690,3690,3690,1
|
|
20241125,151600,1489568015,3685,3690,3690,3685,826
|
|
20241125,151500,1486524100,3695,3690,3695,3690,1821
|
|
20241125,151400,1479795510,3695,3690,3695,3675,23
|
|
20241125,151300,1479710930,3695,3675,3695,3675,172
|
|
20241125,151200,1479076535,3675,3680,3685,3675,5451
|
|
20241125,151100,1459017200,3680,3680,3680,3680,1
|
|
20241125,151000,1459013520,3665,3670,3680,3665,610
|
|
20241125,150900,1456776330,3680,3680,3680,3680,342
|
|
20241125,150800,1455517770,3680,3665,3680,3665,35
|
|
20241125,150700,1455389220,3665,3665,3665,3665,4
|
|
20241125,150600,1455374560,3665,3675,3675,3665,962
|
|
20241125,150500,1451844105,3675,3675,3675,3675,0
|
|
20241125,150400,1451844105,3675,3675,3675,3675,16
|
|
20241125,150300,1451785305,3675,3675,3675,3675,0
|
|
20241125,150200,1451785305,3675,3670,3675,3670,613
|
|
20241125,150100,1449535445,3670,3670,3670,3670,50
|
|
20241125,150000,1449351945,3670,3670,3670,3670,135
|
|
20241125,145900,1448856495,3670,3670,3670,3670,3
|
|
20241125,145800,1448845485,3670,3670,3670,3670,2809
|
|
20241125,145700,1438536455,3670,3670,3670,3670,0
|
|
20241125,145600,1438536455,3670,3670,3670,3670,0
|
|
20241125,145500,1438536455,3670,3670,3670,3670,200
|
|
20241125,145400,1437802455,3670,3670,3670,3670,100
|
|
20241125,145300,1437435455,3670,3670,3670,3670,30
|
|
20241125,145200,1437325355,3675,3670,3675,3670,87
|
|
20241125,145100,1437005705,3670,3680,3680,3670,4174
|
|
20241125,145000,1421682675,3680,3680,3680,3680,71
|
|
20241125,144900,1421421395,3680,3680,3680,3680,9
|
|
20241125,144800,1421388275,3680,3680,3680,3680,0
|
|
20241125,144700,1421388275,3680,3680,3680,3680,123
|
|
20241125,144600,1420935635,3675,3675,3675,3675,70
|
|
20241125,144500,1420678385,3690,3690,3690,3675,401
|
|
20241125,144400,1419203685,3690,3675,3690,3675,894
|
|
20241125,144300,1415912915,3675,3680,3680,3675,162
|
|
20241125,144200,1415316890,3680,3680,3680,3680,136
|
|
20241125,144100,1414816410,3675,3675,3675,3675,1050
|
|
20241125,144000,1410957660,3675,3670,3675,3670,2510
|
|
20241125,143900,1401740960,3670,3670,3670,3670,0
|
|
20241125,143800,1401740960,3670,3670,3670,3670,782
|
|
20241125,143700,1398871020,3675,3680,3680,3675,294
|
|
20241125,143600,1397790470,3680,3680,3680,3680,90
|
|
20241125,143500,1397459270,3680,3680,3680,3680,623
|
|
20241125,143400,1395166630,3680,3685,3685,3680,939
|
|
20241125,143300,1391707730,3690,3690,3690,3685,15
|
|
20241125,143200,1391652390,3690,3690,3690,3690,1683
|
|
20241125,143100,1385442120,3695,3695,3695,3695,236
|
|
20241125,143000,1384570100,3695,3690,3695,3690,514
|
|
20241125,142900,1382670980,3685,3685,3685,3685,437
|
|
20241125,142800,1381060635,3685,3685,3685,3685,10
|
|
20241125,142700,1381023785,3690,3690,3690,3690,1029
|
|
20241125,142600,1377226775,3695,3695,3700,3695,1679
|
|
20241125,142500,1371018955,3695,3695,3695,3690,744
|
|
20241125,142400,1368271075,3695,3690,3695,3690,505
|
|
20241125,142300,1366405115,3690,3690,3690,3690,454
|
|
20241125,142200,1364729855,3700,3690,3700,3690,2
|
|
20241125,142100,1364722465,3690,3715,3715,3690,3737
|
|
20241125,142000,1350907175,3715,3700,3715,3700,6847
|
|
20241125,141900,1325518670,3705,3695,3705,3685,2547
|
|
20241125,141800,1316096350,3700,3675,3700,3675,20966
|
|
20241125,141700,1238719730,3670,3675,3680,3670,116
|
|
20241125,141600,1238293410,3675,3665,3680,3665,3156
|
|
20241125,141500,1226700895,3670,3665,3670,3660,1031
|
|
20241125,141400,1222921175,3660,3665,3665,3660,166
|
|
20241125,141300,1222313380,3665,3665,3665,3665,249
|
|
20241125,141200,1221400795,3665,3660,3665,3660,521
|
|
20241125,141100,1219492635,3660,3660,3660,3660,81
|
|
20241125,141000,1219196175,3660,3660,3660,3660,88
|
|
20241125,140900,1218874095,3665,3645,3665,3645,117
|
|
20241125,140800,1218447470,3645,3645,3645,3645,2
|
|
20241125,140700,1218440180,3645,3645,3645,3645,417
|
|
20241125,140600,1216920215,3665,3660,3665,3660,5885
|
|
20241125,140500,1195381110,3660,3660,3660,3660,100
|
|
20241125,140400,1195015110,3660,3660,3660,3660,0
|
|
20241125,140300,1195015110,3660,3660,3660,3660,200
|
|
20241125,140200,1194283110,3660,3660,3660,3660,2
|
|
20241125,140100,1194275790,3660,3650,3660,3645,635
|
|
20241125,140000,1191959170,3650,3650,3650,3650,0
|
|
20241125,135900,1191959170,3650,3650,3650,3650,0
|
|
20241125,135800,1191959170,3650,3650,3650,3650,0
|
|
20241125,135700,1191959170,3650,3655,3655,3650,20
|
|
20241125,135600,1191886165,3660,3655,3660,3645,2210
|
|
20241125,135500,1183819895,3650,3650,3650,3650,15
|
|
20241125,135400,1183765145,3660,3660,3660,3660,0
|
|
20241125,135300,1183765145,3660,3660,3660,3660,165
|
|
20241125,135200,1183161245,3650,3660,3660,3650,3
|
|
20241125,135100,1183150280,3665,3665,3665,3665,0
|
|
20241125,135000,1183150280,3665,3665,3665,3665,17
|
|
20241125,134900,1183087975,3665,3665,3665,3665,424
|
|
20241125,134800,1181534015,3665,3665,3665,3665,25
|
|
20241125,134700,1181442390,3665,3665,3665,3665,1
|
|
20241125,134600,1181438725,3665,3665,3665,3665,189
|
|
20241125,134500,1180746040,3665,3655,3665,3655,57
|
|
20241125,134400,1180537655,3650,3650,3650,3650,280
|
|
20241125,134300,1179515655,3655,3665,3665,3655,574
|
|
20241125,134200,1177416885,3665,3665,3665,3660,829
|
|
20241125,134100,1174378990,3660,3660,3660,3660,92
|
|
20241125,134000,1174042270,3660,3660,3660,3660,250
|
|
20241125,133900,1173127270,3660,3660,3660,3660,1
|
|
20241125,133800,1173123610,3650,3650,3650,3650,61
|
|
20241125,133700,1172900960,3650,3650,3650,3650,109
|
|
20241125,133600,1172503110,3660,3660,3660,3660,55
|
|
20241125,133500,1172301810,3655,3655,3655,3655,2431
|
|
20241125,133400,1163416505,3665,3660,3665,3660,16
|
|
20241125,133300,1163357940,3655,3655,3655,3655,149
|
|
20241125,133200,1162813345,3665,3665,3665,3665,0
|
|
20241125,133100,1162813345,3665,3660,3665,3660,1777
|
|
20241125,133000,1156300690,3660,3665,3665,3660,290
|
|
20241125,132900,1155239155,3665,3655,3665,3655,1666
|
|
20241125,132800,1149139170,3655,3650,3655,3650,662
|
|
20241125,132700,1146719570,3650,3645,3650,3645,450
|
|
20241125,132600,1145077320,3645,3645,3645,3645,14
|
|
20241125,132500,1145026290,3645,3645,3645,3645,1
|
|
20241125,132400,1145022645,3645,3640,3645,3640,1185
|
|
20241125,132300,1140708745,3640,3645,3645,3640,279
|
|
20241125,132200,1139691890,3645,3645,3645,3645,1709
|
|
20241125,132100,1133462585,3645,3650,3650,3645,2805
|
|
20241125,132000,1123228595,3655,3655,3655,3655,30
|
|
20241125,131900,1123118945,3655,3655,3655,3655,1866
|
|
20241125,131800,1116298715,3660,3660,3660,3655,688
|
|
20241125,131700,1113782510,3660,3660,3660,3660,0
|
|
20241125,131600,1113782510,3660,3660,3660,3660,55
|
|
20241125,131500,1113581210,3660,3660,3660,3660,90
|
|
20241125,131400,1113251810,3660,3660,3660,3660,95
|
|
20241125,131300,1112904110,3665,3665,3665,3665,12
|
|
20241125,131200,1112860130,3665,3670,3670,3665,110
|
|
20241125,131100,1112456680,3670,3665,3670,3665,204
|
|
20241125,131000,1111708995,3670,3670,3670,3670,0
|
|
20241125,130900,1111708995,3670,3660,3670,3660,1481
|
|
20241125,130800,1106283340,3660,3660,3660,3655,97
|
|
20241125,130700,1105928375,3660,3660,3660,3660,1000
|
|
20241125,130600,1102268375,3665,3665,3665,3665,315
|
|
20241125,130500,1101113900,3665,3665,3665,3665,213
|
|
20241125,130400,1100333255,3665,3665,3665,3665,10
|
|
20241125,130300,1100296605,3665,3665,3665,3665,335
|
|
20241125,130200,1099068830,3670,3670,3670,3670,215
|
|
20241125,130100,1098279780,3670,3670,3670,3670,0
|
|
20241125,130000,1098279780,3670,3670,3670,3670,102
|
|
20241125,125900,1097905440,3670,3670,3670,3670,0
|
|
20241125,125800,1097905440,3670,3670,3675,3670,66
|
|
20241125,125700,1097662975,3670,3670,3670,3670,231
|
|
20241125,125600,1096815205,3675,3675,3675,3675,9
|
|
20241125,125500,1096782130,3675,3675,3675,3675,6
|
|
20241125,125400,1096760080,3670,3670,3670,3670,19
|
|
20241125,125300,1096690350,3670,3670,3670,3670,0
|
|
20241125,125200,1096690350,3670,3675,3675,3670,335
|
|
20241125,125100,1095460560,3675,3675,3675,3675,0
|
|
20241125,125000,1095460560,3675,3675,3675,3675,0
|
|
20241125,124900,1095460560,3675,3675,3675,3675,1119
|
|
20241125,124800,1091348235,3675,3675,3675,3675,200
|
|
20241125,124700,1090613235,3675,3675,3675,3675,60
|
|
20241125,124600,1090392735,3675,3660,3675,3660,3560
|
|
20241125,124500,1077319530,3670,3670,3670,3670,0
|
|
20241125,124400,1077319530,3670,3665,3670,3665,141
|
|
20241125,124300,1076802560,3665,3665,3665,3665,0
|
|
20241125,124200,1076802560,3665,3660,3665,3660,233
|
|
20241125,124100,1075949615,3660,3660,3660,3660,130
|
|
20241125,124000,1075473815,3655,3655,3655,3655,0
|
|
20241125,123900,1075473815,3655,3670,3670,3655,1250
|
|
20241125,123800,1070896645,3670,3670,3670,3670,75
|
|
20241125,123700,1070621395,3670,3670,3670,3670,90
|
|
20241125,123600,1070291095,3670,3670,3670,3670,112
|
|
20241125,123500,1069880055,3670,3670,3670,3670,727
|
|
20241125,123400,1067211965,3665,3660,3665,3660,806
|
|
20241125,123300,1064257980,3665,3660,3665,3660,374
|
|
20241125,123200,1062889115,3660,3660,3660,3660,232
|
|
20241125,123100,1062039995,3660,3660,3660,3660,100
|
|
20241125,123000,1061673995,3660,3660,3660,3660,150
|
|
20241125,122900,1061124995,3660,3660,3660,3660,0
|
|
20241125,122800,1061124995,3660,3660,3660,3660,3
|
|
20241125,122700,1061114015,3660,3660,3660,3660,273
|
|
20241125,122600,1060114835,3660,3655,3660,3655,101
|
|
20241125,122500,1059745425,3655,3655,3655,3655,472
|
|
20241125,122400,1058020265,3655,3655,3655,3655,1063
|
|
20241125,122300,1054135000,3660,3655,3660,3655,13
|
|
20241125,122200,1054087475,3655,3665,3665,3655,7166
|
|
20241125,122100,1027854200,3670,3670,3670,3670,20
|
|
20241125,122000,1027780800,3670,3670,3670,3670,0
|
|
20241125,121900,1027780800,3670,3670,3670,3670,1
|
|
20241125,121800,1027777130,3670,3670,3670,3670,423
|
|
20241125,121700,1026224720,3680,3680,3680,3680,2
|
|
20241125,121600,1026217360,3680,3680,3680,3680,7
|
|
20241125,121500,1026191600,3680,3680,3680,3670,178
|
|
20241125,121400,1025537360,3680,3680,3680,3680,40
|
|
20241125,121300,1025390160,3665,3670,3670,3665,142
|
|
20241125,121200,1024869615,3680,3680,3680,3680,0
|
|
20241125,121100,1024869615,3680,3675,3680,3675,315
|
|
20241125,121000,1023711940,3670,3670,3675,3670,1098
|
|
20241125,120900,1019682040,3670,3670,3670,3670,17
|
|
20241125,120800,1019619650,3665,3665,3665,3665,0
|
|
20241125,120700,1019619650,3665,3665,3665,3665,469
|
|
20241125,120600,1017900765,3665,3670,3680,3665,1658
|
|
20241125,120500,1011813140,3670,3670,3670,3670,183
|
|
20241125,120400,1011141530,3665,3665,3665,3665,105
|
|
20241125,120300,1010756705,3665,3665,3665,3665,794
|
|
20241125,120200,1007846695,3665,3670,3670,3665,753
|
|
20241125,120100,1005086700,3665,3670,3670,3665,374
|
|
20241125,120000,1003715795,3670,3670,3670,3670,150
|
|
20241125,115900,1003165295,3670,3670,3670,3665,711
|
|
20241125,115800,1000556930,3670,3670,3670,3670,49
|
|
20241125,115700,1000377100,3670,3670,3670,3670,121
|
|
20241125,115600,999933030,3670,3675,3675,3670,127
|
|
20241125,115500,999466365,3665,3665,3665,3665,667
|
|
20241125,115400,997021810,3665,3670,3670,3665,503
|
|
20241125,115300,995175875,3675,3675,3675,3675,54
|
|
20241125,115200,994977425,3670,3670,3670,3670,228
|
|
20241125,115100,994140665,3670,3670,3670,3670,45
|
|
20241125,115000,993975515,3665,3670,3670,3665,90
|
|
20241125,114900,993645530,3675,3680,3680,3675,38
|
|
20241125,114800,993505850,3680,3680,3680,3680,1
|
|
20241125,114700,993502170,3680,3680,3680,3675,706
|
|
20241125,114600,990904870,3680,3680,3680,3680,3
|
|
20241125,114500,990893830,3680,3685,3685,3665,850
|
|
20241125,114400,987763370,3685,3685,3685,3685,18
|
|
20241125,114300,987697040,3685,3675,3685,3660,2710
|
|
20241125,114200,977763175,3675,3685,3685,3675,2024
|
|
20241125,114100,970322830,3685,3680,3685,3680,772
|
|
20241125,114000,967480870,3680,3680,3680,3680,190
|
|
20241125,113900,966781670,3675,3675,3675,3675,1
|
|
20241125,113800,966777995,3675,3675,3675,3675,166
|
|
20241125,113700,966167945,3680,3680,3680,3680,2
|
|
20241125,113600,966160585,3680,3675,3680,3675,213
|
|
20241125,113500,965376830,3675,3680,3685,3675,1893
|
|
20241125,113400,958407040,3680,3680,3680,3680,13
|
|
20241125,113300,958359200,3680,3670,3680,3670,3486
|
|
20241125,113200,945551330,3665,3665,3665,3665,500
|
|
20241125,113100,943718830,3665,3665,3665,3665,0
|
|
20241125,113000,943718830,3665,3665,3665,3665,13
|
|
20241125,112900,943671185,3665,3665,3665,3665,0
|
|
20241125,112800,943671185,3665,3665,3665,3665,662
|
|
20241125,112700,941244955,3665,3665,3665,3665,231
|
|
20241125,112600,940398340,3665,3665,3670,3665,297
|
|
20241125,112500,939309830,3665,3665,3665,3665,531
|
|
20241125,112400,937363715,3675,3675,3675,3675,15
|
|
20241125,112300,937308590,3670,3670,3670,3670,287
|
|
20241125,112200,936255300,3670,3670,3670,3670,363
|
|
20241125,112100,934923090,3670,3665,3670,3665,510
|
|
20241125,112000,933051440,3670,3670,3675,3670,160
|
|
20241125,111900,932464215,3675,3665,3675,3665,128
|
|
20241125,111800,931994440,3665,3670,3670,3665,162
|
|
20241125,111700,931400210,3665,3665,3665,3660,340
|
|
20241125,111600,930154255,3665,3665,3680,3665,559
|
|
20241125,111500,928100510,3665,3665,3665,3665,100
|
|
20241125,111400,927734010,3660,3660,3660,3660,275
|
|
20241125,111300,926727510,3660,3655,3660,3655,221
|
|
20241125,111200,925919750,3655,3655,3660,3655,506
|
|
20241125,111100,924069770,3655,3655,3655,3655,0
|
|
20241125,111000,924069770,3655,3665,3665,3655,653
|
|
20241125,110900,921680690,3660,3665,3665,3660,568
|
|
20241125,110800,919599570,3660,3675,3675,3660,271
|
|
20241125,110700,918605985,3680,3655,3680,3655,263
|
|
20241125,110600,917644695,3655,3675,3680,3655,6674
|
|
20241125,110500,893125630,3675,3675,3680,3675,832
|
|
20241125,110400,890068020,3675,3675,3680,3675,1385
|
|
20241125,110300,884978140,3675,3675,3680,3675,1929
|
|
20241125,110200,877888650,3680,3680,3685,3680,6166
|
|
20241125,110100,855172220,3680,3685,3685,3680,3537
|
|
20241125,110000,842149485,3680,3680,3690,3665,5441
|
|
20241125,105900,822145045,3685,3660,3685,3645,9282
|
|
20241125,105800,788120110,3655,3640,3655,3640,1743
|
|
20241125,105700,781752850,3640,3640,3640,3640,594
|
|
20241125,105600,779590690,3640,3645,3645,3640,6994
|
|
20241125,105500,754122460,3655,3650,3655,3645,1304
|
|
20241125,105400,749366285,3650,3650,3650,3645,2265
|
|
20241125,105300,741099635,3650,3650,3650,3645,562
|
|
20241125,105200,739048835,3655,3650,3660,3650,1222
|
|
20241125,105100,734582575,3645,3665,3665,3645,2762
|
|
20241125,105000,724488320,3665,3660,3665,3660,2811
|
|
20241125,104900,714199060,3660,3650,3660,3650,2302
|
|
20241125,104800,705780460,3650,3640,3650,3640,2261
|
|
20241125,104700,697537950,3640,3630,3640,3630,1017
|
|
20241125,104600,693840710,3630,3650,3650,3630,3105
|
|
20241125,104500,682558240,3655,3630,3655,3625,11535
|
|
20241125,104400,640521020,3630,3630,3630,3630,801
|
|
20241125,104300,637613390,3630,3630,3635,3630,288
|
|
20241125,104200,636567690,3630,3630,3630,3630,106
|
|
20241125,104100,636182910,3635,3630,3635,3630,87
|
|
20241125,104000,635866970,3635,3630,3635,3630,1139
|
|
20241125,103900,631732105,3630,3640,3640,3630,326
|
|
20241125,103800,630546595,3615,3620,3640,3615,4050
|
|
20241125,103700,615875560,3620,3630,3630,3620,7073
|
|
20241125,103600,590246345,3630,3630,3635,3625,711
|
|
20241125,103500,587666210,3630,3635,3635,3630,1816
|
|
20241125,103400,581066875,3635,3610,3635,3605,8835
|
|
20241125,103300,549065595,3610,3600,3610,3600,17
|
|
20241125,103200,549004335,3610,3610,3610,3600,1113
|
|
20241125,103100,544987425,3610,3590,3610,3590,10442
|
|
20241125,103000,507407485,3590,3590,3595,3585,1777
|
|
20241125,102900,501027630,3590,3590,3590,3590,1854
|
|
20241125,102800,494371770,3590,3595,3595,3590,179
|
|
20241125,102700,493728705,3595,3590,3595,3590,647
|
|
20241125,102600,491405725,3595,3590,3595,3590,2237
|
|
20241125,102500,483363760,3590,3595,3595,3590,363
|
|
20241125,102400,482058785,3595,3595,3595,3595,1122
|
|
20241125,102300,478025195,3595,3590,3595,3590,5773
|
|
20241125,102200,457285330,3590,3585,3590,3585,2801
|
|
20241125,102100,447241830,3585,3585,3585,3580,106
|
|
20241125,102000,446861845,3575,3575,3590,3575,14659
|
|
20241125,101900,394409680,3575,3580,3580,3575,2817
|
|
20241125,101800,384326540,3580,3580,3580,3580,100
|
|
20241125,101700,383968540,3580,3575,3580,3575,1378
|
|
20241125,101600,379042135,3580,3580,3580,3580,14
|
|
20241125,101500,378992015,3575,3580,3580,3575,325
|
|
20241125,101400,377829955,3580,3570,3580,3570,586
|
|
20241125,101300,375735075,3570,3575,3575,3570,487
|
|
20241125,101200,373996120,3575,3575,3575,3575,911
|
|
20241125,101100,370739295,3575,3570,3575,3570,521
|
|
20241125,101000,368879220,3575,3575,3575,3570,427
|
|
20241125,100900,367354800,3575,3575,3575,3575,173
|
|
20241125,100800,366736325,3580,3575,3580,3575,41
|
|
20241125,100700,366589730,3575,3580,3580,3575,3745
|
|
20241125,100600,353193040,3580,3580,3580,3580,2
|
|
20241125,100500,353185880,3570,3575,3575,3570,7
|
|
20241125,100400,353160885,3565,3575,3580,3565,133
|
|
20241125,100300,352685410,3565,3565,3565,3565,10
|
|
20241125,100200,352649760,3580,3580,3580,3580,0
|
|
20241125,100100,352649760,3580,3570,3580,3560,2411
|
|
20241125,100000,344037325,3570,3565,3570,3565,1000
|
|
20241125,095900,340468030,3565,3565,3565,3565,210
|
|
20241125,095800,339719380,3565,3570,3570,3565,969
|
|
20241125,095700,336264395,3570,3570,3570,3570,0
|
|
20241125,095600,336264395,3570,3570,3570,3570,1
|
|
20241125,095500,336260825,3570,3570,3570,3565,217
|
|
20241125,095400,335486385,3575,3575,3575,3575,74
|
|
20241125,095300,335221835,3580,3580,3580,3580,64
|
|
20241125,095200,334992715,3580,3565,3580,3565,6027
|
|
20241125,095100,313466635,3565,3565,3565,3565,97
|
|
20241125,095000,313120830,3565,3570,3570,3565,2001
|
|
20241125,094900,305982260,3570,3575,3575,3570,8
|
|
20241125,094800,305953690,3575,3575,3575,3575,5
|
|
20241125,094700,305935815,3575,3570,3575,3570,145
|
|
20241125,094600,305418150,3570,3545,3570,3545,2796
|
|
20241125,094500,295454580,3545,3545,3550,3540,323
|
|
20241125,094400,294310765,3560,3560,3560,3560,217
|
|
20241125,094300,293538245,3560,3550,3560,3550,402
|
|
20241125,094200,292109415,3535,3535,3535,3530,4700
|
|
20241125,094100,275499665,3535,3555,3555,3530,1054
|
|
20241125,094000,271765970,3535,3535,3535,3535,7
|
|
20241125,093900,271741225,3535,3540,3540,3535,2505
|
|
20241125,093800,262874520,3555,3560,3560,3555,15
|
|
20241125,093700,262821170,3560,3550,3560,3550,546
|
|
20241125,093600,260882470,3555,3580,3580,3555,6045
|
|
20241125,093500,239340225,3580,3580,3580,3580,1128
|
|
20241125,093400,235301985,3580,3580,3580,3580,655
|
|
20241125,093300,232957085,3580,3580,3580,3580,1485
|
|
20241125,093200,227640785,3580,3580,3580,3570,1462
|
|
20241125,093100,222406855,3580,3575,3580,3575,1108
|
|
20241125,093000,218442335,3580,3570,3580,3570,1520
|
|
20241125,092900,213012365,3560,3560,3560,3560,500
|
|
20241125,092800,211232365,3560,3560,3560,3560,5
|
|
20241125,092700,211214565,3560,3560,3560,3560,963
|
|
20241125,092600,207786285,3555,3560,3560,3555,3172
|
|
20241125,092500,196494090,3560,3565,3565,3560,101
|
|
20241125,092400,196134175,3560,3570,3575,3560,2377
|
|
20241125,092300,187648300,3575,3570,3575,3570,858
|
|
20241125,092200,184585210,3570,3555,3570,3555,1552
|
|
20241125,092100,179044830,3565,3555,3565,3555,404
|
|
20241125,092000,177605610,3565,3560,3565,3560,2421
|
|
20241125,091900,168985845,3560,3560,3570,3560,405
|
|
20241125,091800,167540545,3570,3570,3570,3570,74
|
|
20241125,091700,167276365,3560,3565,3565,3560,727
|
|
20241125,091600,164686060,3570,3570,3570,3570,1135
|
|
20241125,091500,160634110,3580,3580,3585,3570,3582
|
|
20241125,091400,147798040,3580,3575,3580,3575,1547
|
|
20241125,091300,142261155,3575,3575,3580,3565,1751
|
|
20241125,091200,135994880,3580,3580,3580,3565,1380
|
|
20241125,091100,131057565,3580,3575,3580,3570,3633
|
|
20241125,091000,118078260,3570,3565,3570,3550,668
|
|
20241125,090900,115696505,3570,3555,3575,3550,6379
|
|
20241125,090800,92923430,3555,3560,3570,3545,6412
|
|
20241125,090700,70048520,3560,3555,3565,3545,6797
|
|
20241125,090600,45877885,3550,3515,3550,3515,7119
|
|
20241125,090500,20705055,3490,3490,3490,3485,1342
|
|
20241125,090400,16026745,3495,3495,3495,3495,1279
|
|
20241125,090300,11556640,3520,3520,3520,3520,0
|
|
20241125,090200,11556640,3520,3495,3520,3490,2106
|
|
20241125,090100,4188805,3495,3490,3495,3490,135
|
|
20241125,090000,3717650,3490,3455,3490,3455,1076
|