726 lines
36 KiB
CSV
726 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,210300,3933349240,4760,4760,4760,4760,16166
|
|
20241115,210200,3933349240,4760,4760,4760,4760,0
|
|
20241115,210100,3933349240,4760,4760,4760,4760,0
|
|
20241115,210000,3933349240,4760,4760,4760,4760,0
|
|
20241115,205900,3933349240,4760,4760,4760,4760,0
|
|
20241115,205800,3933349240,4760,4760,4760,4760,0
|
|
20241115,205700,3933349240,4760,4760,4760,4760,0
|
|
20241115,205600,3933349240,4760,4760,4760,4760,0
|
|
20241115,205500,3933349240,4760,4760,4760,4760,0
|
|
20241115,205400,3933349240,4760,4760,4760,4760,0
|
|
20241115,205300,3933349240,4760,4760,4760,4760,0
|
|
20241115,205200,3933349240,4760,4760,4760,4760,0
|
|
20241115,205100,3933349240,4760,4760,4760,4760,0
|
|
20241115,205000,3933349240,4760,4760,4760,4760,0
|
|
20241115,204900,3933349240,4760,4760,4760,4760,0
|
|
20241115,204800,3933349240,4760,4760,4760,4760,0
|
|
20241115,204700,3933349240,4760,4760,4760,4760,0
|
|
20241115,204600,3933349240,4760,4760,4760,4760,0
|
|
20241115,204500,3933349240,4760,4760,4760,4760,0
|
|
20241115,204400,3933349240,4760,4760,4760,4760,0
|
|
20241115,204300,3933349240,4760,4760,4760,4760,0
|
|
20241115,204200,3933349240,4760,4760,4760,4760,0
|
|
20241115,204100,3933349240,4760,4760,4760,4760,0
|
|
20241115,204000,3933349240,4760,4760,4760,4760,0
|
|
20241115,203900,3933349240,4760,4760,4760,4760,0
|
|
20241115,203800,3933349240,4760,4760,4760,4760,0
|
|
20241115,203700,3933349240,4760,4760,4760,4760,0
|
|
20241115,203600,3933349240,4760,4760,4760,4760,0
|
|
20241115,203500,3933349240,4760,4760,4760,4760,0
|
|
20241115,203400,3933349240,4760,4760,4760,4760,0
|
|
20241115,203300,3933349240,4760,4760,4760,4760,16166
|
|
20241115,203200,3933349240,4760,4760,4760,4760,0
|
|
20241115,203100,3933349240,4760,4760,4760,4760,0
|
|
20241115,203000,3933349240,4760,4760,4760,4760,0
|
|
20241115,202900,3933349240,4760,4760,4760,4760,0
|
|
20241115,202800,3933349240,4760,4760,4760,4760,0
|
|
20241115,202700,3933349240,4760,4760,4760,4760,0
|
|
20241115,202600,3933349240,4760,4760,4760,4760,0
|
|
20241115,202500,3933349240,4760,4760,4760,4760,0
|
|
20241115,202400,3933349240,4760,4760,4760,4760,0
|
|
20241115,202300,3933349240,4760,4760,4760,4760,0
|
|
20241115,202200,3933349240,4760,4760,4760,4760,0
|
|
20241115,202100,3933349240,4760,4760,4760,4760,0
|
|
20241115,202000,3933349240,4760,4760,4760,4760,0
|
|
20241115,201900,3933349240,4760,4760,4760,4760,0
|
|
20241115,201800,3933349240,4760,4760,4760,4760,0
|
|
20241115,201700,3933349240,4760,4760,4760,4760,0
|
|
20241115,201600,3933349240,4760,4760,4760,4760,0
|
|
20241115,201500,3933349240,4760,4760,4760,4760,0
|
|
20241115,201400,3933349240,4760,4760,4760,4760,0
|
|
20241115,201300,3933349240,4760,4760,4760,4760,0
|
|
20241115,201200,3933349240,4760,4760,4760,4760,0
|
|
20241115,201100,3933349240,4760,4760,4760,4760,0
|
|
20241115,201000,3933349240,4760,4760,4760,4760,0
|
|
20241115,200900,3933349240,4760,4760,4760,4760,0
|
|
20241115,200800,3933349240,4760,4760,4760,4760,0
|
|
20241115,200700,3933349240,4760,4760,4760,4760,0
|
|
20241115,200600,3933349240,4760,4760,4760,4760,0
|
|
20241115,200500,3933349240,4760,4760,4760,4760,0
|
|
20241115,200400,3933349240,4760,4760,4760,4760,0
|
|
20241115,200300,3933349240,4760,4760,4760,4760,16166
|
|
20241115,200200,3933349240,4760,4760,4760,4760,0
|
|
20241115,200100,3933349240,4760,4760,4760,4760,0
|
|
20241115,200000,3933349240,4760,4760,4760,4760,0
|
|
20241115,195900,3933349240,4760,4760,4760,4760,0
|
|
20241115,195800,3933349240,4760,4760,4760,4760,0
|
|
20241115,195700,3933349240,4760,4760,4760,4760,0
|
|
20241115,195600,3933349240,4760,4760,4760,4760,0
|
|
20241115,195500,3933349240,4760,4760,4760,4760,0
|
|
20241115,195400,3933349240,4760,4760,4760,4760,0
|
|
20241115,195300,3933349240,4760,4760,4760,4760,0
|
|
20241115,195200,3933349240,4760,4760,4760,4760,0
|
|
20241115,195100,3933349240,4760,4760,4760,4760,0
|
|
20241115,195000,3933349240,4760,4760,4760,4760,0
|
|
20241115,194900,3933349240,4760,4760,4760,4760,0
|
|
20241115,194800,3933349240,4760,4760,4760,4760,0
|
|
20241115,194700,3933349240,4760,4760,4760,4760,0
|
|
20241115,194600,3933349240,4760,4760,4760,4760,0
|
|
20241115,194500,3933349240,4760,4760,4760,4760,0
|
|
20241115,194400,3933349240,4760,4760,4760,4760,0
|
|
20241115,194300,3933349240,4760,4760,4760,4760,0
|
|
20241115,194200,3933349240,4760,4760,4760,4760,0
|
|
20241115,194100,3933349240,4760,4760,4760,4760,0
|
|
20241115,194000,3933349240,4760,4760,4760,4760,0
|
|
20241115,193900,3933349240,4760,4760,4760,4760,0
|
|
20241115,193800,3933349240,4760,4760,4760,4760,0
|
|
20241115,193700,3933349240,4760,4760,4760,4760,0
|
|
20241115,193600,3933349240,4760,4760,4760,4760,0
|
|
20241115,193500,3933349240,4760,4760,4760,4760,0
|
|
20241115,193400,3933349240,4760,4760,4760,4760,0
|
|
20241115,193300,3933349240,4760,4760,4760,4760,16166
|
|
20241115,193200,3933349240,4760,4760,4760,4760,0
|
|
20241115,193100,3933349240,4760,4760,4760,4760,0
|
|
20241115,193000,3933349240,4760,4760,4760,4760,0
|
|
20241115,192900,3933349240,4760,4760,4760,4760,0
|
|
20241115,192800,3933349240,4760,4760,4760,4760,0
|
|
20241115,192700,3933349240,4760,4760,4760,4760,0
|
|
20241115,192600,3933349240,4760,4760,4760,4760,0
|
|
20241115,192500,3933349240,4760,4760,4760,4760,0
|
|
20241115,192400,3933349240,4760,4760,4760,4760,0
|
|
20241115,192300,3933349240,4760,4760,4760,4760,0
|
|
20241115,192200,3933349240,4760,4760,4760,4760,0
|
|
20241115,192100,3933349240,4760,4760,4760,4760,0
|
|
20241115,192000,3933349240,4760,4760,4760,4760,0
|
|
20241115,191900,3933349240,4760,4760,4760,4760,0
|
|
20241115,191800,3933349240,4760,4760,4760,4760,0
|
|
20241115,191700,3933349240,4760,4760,4760,4760,0
|
|
20241115,191600,3933349240,4760,4760,4760,4760,0
|
|
20241115,191500,3933349240,4760,4760,4760,4760,0
|
|
20241115,191400,3933349240,4760,4760,4760,4760,0
|
|
20241115,191300,3933349240,4760,4760,4760,4760,0
|
|
20241115,191200,3933349240,4760,4760,4760,4760,0
|
|
20241115,191100,3933349240,4760,4760,4760,4760,0
|
|
20241115,191000,3933349240,4760,4760,4760,4760,0
|
|
20241115,190900,3933349240,4760,4760,4760,4760,0
|
|
20241115,190800,3933349240,4760,4760,4760,4760,0
|
|
20241115,190700,3933349240,4760,4760,4760,4760,0
|
|
20241115,190600,3933349240,4760,4760,4760,4760,0
|
|
20241115,190500,3933349240,4760,4760,4760,4760,0
|
|
20241115,190400,3933349240,4760,4760,4760,4760,0
|
|
20241115,190300,3933349240,4760,4760,4760,4760,16166
|
|
20241115,190200,3933349240,4760,4760,4760,4760,0
|
|
20241115,190100,3933349240,4760,4760,4760,4760,0
|
|
20241115,190000,3933349240,4760,4760,4760,4760,0
|
|
20241115,185900,3933349240,4760,4760,4760,4760,0
|
|
20241115,185800,3933349240,4760,4760,4760,4760,0
|
|
20241115,185700,3933349240,4760,4760,4760,4760,0
|
|
20241115,185600,3933349240,4760,4760,4760,4760,0
|
|
20241115,185500,3933349240,4760,4760,4760,4760,0
|
|
20241115,185400,3933349240,4760,4760,4760,4760,0
|
|
20241115,185300,3933349240,4760,4760,4760,4760,0
|
|
20241115,185200,3933349240,4760,4760,4760,4760,0
|
|
20241115,185100,3933349240,4760,4760,4760,4760,0
|
|
20241115,185000,3933349240,4760,4760,4760,4760,0
|
|
20241115,184900,3933349240,4760,4760,4760,4760,0
|
|
20241115,184800,3933349240,4760,4760,4760,4760,0
|
|
20241115,184700,3933349240,4760,4760,4760,4760,0
|
|
20241115,184600,3933349240,4760,4760,4760,4760,0
|
|
20241115,184500,3933349240,4760,4760,4760,4760,0
|
|
20241115,184400,3933349240,4760,4760,4760,4760,0
|
|
20241115,184300,3933349240,4760,4760,4760,4760,0
|
|
20241115,184200,3933349240,4760,4760,4760,4760,0
|
|
20241115,184100,3933349240,4760,4760,4760,4760,0
|
|
20241115,184000,3933349240,4760,4760,4760,4760,0
|
|
20241115,183900,3933349240,4760,4760,4760,4760,0
|
|
20241115,183800,3933349240,4760,4760,4760,4760,0
|
|
20241115,183700,3933349240,4760,4760,4760,4760,0
|
|
20241115,183600,3933349240,4760,4760,4760,4760,0
|
|
20241115,183500,3933349240,4760,4760,4760,4760,0
|
|
20241115,183400,3933349240,4760,4760,4760,4760,0
|
|
20241115,183300,3933349240,4760,4760,4760,4760,16166
|
|
20241115,183200,3933349240,4760,4760,4760,4760,0
|
|
20241115,183100,3933349240,4760,4760,4760,4760,0
|
|
20241115,183000,3933349240,4760,4760,4760,4760,0
|
|
20241115,182900,3933349240,4760,4760,4760,4760,0
|
|
20241115,182800,3933349240,4760,4760,4760,4760,0
|
|
20241115,182700,3933349240,4760,4760,4760,4760,0
|
|
20241115,182600,3933349240,4760,4760,4760,4760,0
|
|
20241115,182500,3933349240,4760,4760,4760,4760,0
|
|
20241115,182400,3933349240,4760,4760,4760,4760,0
|
|
20241115,182300,3933349240,4760,4760,4760,4760,0
|
|
20241115,182200,3933349240,4760,4760,4760,4760,0
|
|
20241115,182100,3933349240,4760,4760,4760,4760,0
|
|
20241115,182000,3933349240,4760,4760,4760,4760,0
|
|
20241115,181900,3933349240,4760,4760,4760,4760,0
|
|
20241115,181800,3933349240,4760,4760,4760,4760,0
|
|
20241115,181700,3933349240,4760,4760,4760,4760,0
|
|
20241115,181600,3933349240,4760,4760,4760,4760,0
|
|
20241115,181500,3933349240,4760,4760,4760,4760,0
|
|
20241115,181400,3933349240,4760,4760,4760,4760,0
|
|
20241115,181300,3933349240,4760,4760,4760,4760,0
|
|
20241115,181200,3933349240,4760,4760,4760,4760,0
|
|
20241115,181100,3933349240,4760,4760,4760,4760,0
|
|
20241115,181000,3933349240,4760,4760,4760,4760,0
|
|
20241115,180900,3933349240,4760,4760,4760,4760,0
|
|
20241115,180800,3933349240,4760,4760,4760,4760,0
|
|
20241115,180700,3933349240,4760,4760,4760,4760,0
|
|
20241115,180600,3933349240,4760,4760,4760,4760,0
|
|
20241115,180500,3933349240,4760,4760,4760,4760,0
|
|
20241115,180400,3933349240,4760,4760,4760,4760,0
|
|
20241115,180300,3933349240,4760,4760,4760,4760,16166
|
|
20241115,180200,3933349240,4760,4760,4760,4760,0
|
|
20241115,180100,3933349240,4760,4760,4760,4760,0
|
|
20241115,180000,3933349240,4760,4760,4760,4760,0
|
|
20241115,175900,3933349240,4760,4760,4760,4760,0
|
|
20241115,175800,3933349240,4760,4760,4760,4760,0
|
|
20241115,175700,3933349240,4760,4760,4760,4760,0
|
|
20241115,175600,3933349240,4760,4760,4760,4760,0
|
|
20241115,175500,3933349240,4760,4760,4760,4760,0
|
|
20241115,175400,3933349240,4760,4760,4760,4760,0
|
|
20241115,175300,3933349240,4760,4760,4760,4760,0
|
|
20241115,175200,3933349240,4760,4760,4760,4760,0
|
|
20241115,175100,3933349240,4760,4760,4760,4760,0
|
|
20241115,175000,3933349240,4760,4760,4760,4760,0
|
|
20241115,174900,3933349240,4760,4760,4760,4760,0
|
|
20241115,174800,3933349240,4760,4760,4760,4760,0
|
|
20241115,174700,3933349240,4760,4760,4760,4760,0
|
|
20241115,174600,3933349240,4760,4760,4760,4760,0
|
|
20241115,174500,3933349240,4760,4760,4760,4760,0
|
|
20241115,174400,3933349240,4760,4760,4760,4760,0
|
|
20241115,174300,3933349240,4760,4760,4760,4760,0
|
|
20241115,174200,3933349240,4760,4760,4760,4760,0
|
|
20241115,174100,3933349240,4760,4760,4760,4760,0
|
|
20241115,174000,3933349240,4760,4760,4760,4760,0
|
|
20241115,173900,3933349240,4760,4760,4760,4760,0
|
|
20241115,173800,3933349240,4760,4760,4760,4760,0
|
|
20241115,173700,3933349240,4760,4760,4760,4760,0
|
|
20241115,173600,3933349240,4760,4760,4760,4760,0
|
|
20241115,173500,3933349240,4760,4760,4760,4760,0
|
|
20241115,173400,3933349240,4760,4760,4760,4760,0
|
|
20241115,173300,3933349240,4760,4760,4760,4760,16166
|
|
20241115,173200,3933349240,4760,4760,4760,4760,0
|
|
20241115,173100,3933349240,4760,4760,4760,4760,0
|
|
20241115,173000,3933349240,4760,4760,4760,4760,0
|
|
20241115,172900,3933349240,4760,4760,4760,4760,0
|
|
20241115,172800,3933349240,4760,4760,4760,4760,0
|
|
20241115,172700,3933349240,4760,4760,4760,4760,0
|
|
20241115,172600,3933349240,4760,4760,4760,4760,0
|
|
20241115,172500,3933349240,4760,4760,4760,4760,0
|
|
20241115,172400,3933349240,4760,4760,4760,4760,0
|
|
20241115,172300,3933349240,4760,4760,4760,4760,0
|
|
20241115,172200,3933349240,4760,4760,4760,4760,0
|
|
20241115,172100,3933349240,4760,4760,4760,4760,0
|
|
20241115,172000,3933349240,4760,4760,4760,4760,0
|
|
20241115,171900,3933349240,4760,4760,4760,4760,0
|
|
20241115,171800,3933349240,4760,4760,4760,4760,0
|
|
20241115,171700,3933349240,4760,4760,4760,4760,0
|
|
20241115,171600,3933349240,4760,4760,4760,4760,0
|
|
20241115,171500,3933349240,4760,4760,4760,4760,0
|
|
20241115,171400,3933349240,4760,4760,4760,4760,0
|
|
20241115,171300,3933349240,4760,4760,4760,4760,0
|
|
20241115,171200,3933349240,4760,4760,4760,4760,0
|
|
20241115,171100,3933349240,4760,4760,4760,4760,0
|
|
20241115,171000,3933349240,4760,4760,4760,4760,0
|
|
20241115,170900,3933349240,4760,4760,4760,4760,0
|
|
20241115,170800,3933349240,4760,4760,4760,4760,0
|
|
20241115,170700,3933349240,4760,4760,4760,4760,0
|
|
20241115,170600,3933349240,4760,4760,4760,4760,0
|
|
20241115,170500,3933349240,4760,4760,4760,4760,0
|
|
20241115,170400,3933349240,4760,4760,4760,4760,0
|
|
20241115,170300,3933349240,4760,4760,4760,4760,16166
|
|
20241115,170200,3933349240,4760,4760,4760,4760,0
|
|
20241115,170100,3933349240,4760,4760,4760,4760,0
|
|
20241115,170000,3933349240,4760,4760,4760,4760,0
|
|
20241115,165900,3933349240,4760,4760,4760,4760,0
|
|
20241115,165800,3933349240,4760,4760,4760,4760,0
|
|
20241115,165700,3933349240,4760,4760,4760,4760,0
|
|
20241115,165600,3933349240,4760,4760,4760,4760,0
|
|
20241115,165500,3933349240,4760,4760,4760,4760,0
|
|
20241115,165400,3933349240,4760,4760,4760,4760,0
|
|
20241115,165300,3933349240,4760,4760,4760,4760,0
|
|
20241115,165200,3933349240,4760,4760,4760,4760,0
|
|
20241115,165100,3933349240,4760,4760,4760,4760,0
|
|
20241115,165000,3933349240,4760,4760,4760,4760,0
|
|
20241115,164900,3933349240,4760,4760,4760,4760,0
|
|
20241115,164800,3933349240,4760,4760,4760,4760,0
|
|
20241115,164700,3933349240,4760,4760,4760,4760,0
|
|
20241115,164600,3933349240,4760,4760,4760,4760,0
|
|
20241115,164500,3933349240,4760,4760,4760,4760,0
|
|
20241115,164400,3933349240,4760,4760,4760,4760,0
|
|
20241115,164300,3933349240,4760,4760,4760,4760,0
|
|
20241115,164200,3933349240,4760,4760,4760,4760,0
|
|
20241115,164100,3933349240,4760,4760,4760,4760,0
|
|
20241115,164000,3933349240,4760,4760,4760,4760,0
|
|
20241115,163900,3933349240,4760,4760,4760,4760,0
|
|
20241115,163800,3933349240,4760,4760,4760,4760,0
|
|
20241115,163700,3933349240,4760,4760,4760,4760,0
|
|
20241115,163600,3933349240,4760,4760,4760,4760,0
|
|
20241115,163500,3933349240,4760,4760,4760,4760,0
|
|
20241115,163400,3933349240,4760,4760,4760,4760,0
|
|
20241115,163300,3933349240,4760,4760,4760,4760,16166
|
|
20241115,163200,3933349240,4760,4760,4760,4760,0
|
|
20241115,163100,3933349240,4760,4760,4760,4760,0
|
|
20241115,163000,3933349240,4760,4760,4760,4760,0
|
|
20241115,162900,3933349240,4760,4760,4760,4760,0
|
|
20241115,162800,3933349240,4760,4760,4760,4760,0
|
|
20241115,162700,3933349240,4760,4760,4760,4760,0
|
|
20241115,162600,3933349240,4760,4760,4760,4760,0
|
|
20241115,162500,3933349240,4760,4760,4760,4760,0
|
|
20241115,162400,3933349240,4760,4760,4760,4760,0
|
|
20241115,162300,3933349240,4760,4760,4760,4760,0
|
|
20241115,162200,3933349240,4760,4760,4760,4760,0
|
|
20241115,162100,3933349240,4760,4760,4760,4760,0
|
|
20241115,162000,3933349240,4760,4760,4760,4760,0
|
|
20241115,161900,3933349240,4760,4760,4760,4760,0
|
|
20241115,161800,3933349240,4760,4760,4760,4760,0
|
|
20241115,161700,3933349240,4760,4760,4760,4760,0
|
|
20241115,161600,3933349240,4760,4760,4760,4760,0
|
|
20241115,161500,3933349240,4760,4760,4760,4760,0
|
|
20241115,161400,3933349240,4760,4760,4760,4760,0
|
|
20241115,161300,3933349240,4760,4760,4760,4760,0
|
|
20241115,161200,3933349240,4760,4760,4760,4760,0
|
|
20241115,161100,3933349240,4760,4760,4760,4760,0
|
|
20241115,161000,3933349240,4760,4760,4760,4760,0
|
|
20241115,160900,3933349240,4760,4760,4760,4760,0
|
|
20241115,160800,3933349240,4760,4760,4760,4760,0
|
|
20241115,160700,3933349240,4760,4760,4760,4760,0
|
|
20241115,160600,3933349240,4760,4760,4760,4760,0
|
|
20241115,160500,3933349240,4760,4760,4760,4760,0
|
|
20241115,160400,3933349240,4760,4760,4760,4760,0
|
|
20241115,160300,3933349240,4760,4760,4760,4760,16166
|
|
20241115,160200,3933349240,4760,4760,4760,4760,0
|
|
20241115,160100,3933349240,4760,4760,4760,4760,0
|
|
20241115,160000,3933349240,4760,4760,4760,4760,0
|
|
20241115,155900,3933349240,4760,4760,4760,4760,0
|
|
20241115,155800,3933349240,4760,4760,4760,4760,0
|
|
20241115,155700,3933349240,4760,4760,4760,4760,0
|
|
20241115,155600,3933349240,4760,4760,4760,4760,0
|
|
20241115,155500,3933349240,4760,4760,4760,4760,0
|
|
20241115,155400,3933349240,4760,4760,4760,4760,0
|
|
20241115,155300,3933349240,4760,4760,4760,4760,0
|
|
20241115,155200,3933349240,4760,4760,4760,4760,0
|
|
20241115,155100,3933349240,4760,4760,4760,4760,0
|
|
20241115,155000,3933349240,4760,4760,4760,4760,0
|
|
20241115,154900,3933349240,4760,4760,4760,4760,0
|
|
20241115,154800,3933349240,4760,4760,4760,4760,0
|
|
20241115,154700,3933349240,4760,4760,4760,4760,0
|
|
20241115,154600,3933349240,4760,4760,4760,4760,0
|
|
20241115,154500,3933349240,4760,4760,4760,4760,0
|
|
20241115,154400,3933349240,4760,4760,4760,4760,0
|
|
20241115,154300,3933349240,4760,4760,4760,4760,0
|
|
20241115,154200,3933349240,4760,4760,4760,4760,0
|
|
20241115,154100,3933349240,4760,4760,4760,4760,0
|
|
20241115,154000,3933349240,4760,4760,4760,4760,0
|
|
20241115,153900,3933349240,4760,4760,4760,4760,0
|
|
20241115,153800,3933349240,4760,4760,4760,4760,0
|
|
20241115,153700,3933349240,4760,4760,4760,4760,0
|
|
20241115,153600,3933349240,4760,4760,4760,4760,0
|
|
20241115,153500,3933349240,4760,4760,4760,4760,0
|
|
20241115,153400,3933349240,4760,4760,4760,4760,0
|
|
20241115,153300,3933349240,4760,4760,4760,4760,16166
|
|
20241115,153200,3933349240,4760,4760,4760,4760,0
|
|
20241115,153100,3933349240,4760,4760,4760,4760,0
|
|
20241115,153000,3933349240,4760,4760,4760,4760,16166
|
|
20241115,152900,3856399080,4750,4750,4750,4750,0
|
|
20241115,152800,3856399080,4750,4750,4750,4750,0
|
|
20241115,152700,3856399080,4750,4750,4750,4750,0
|
|
20241115,152600,3856399080,4750,4750,4750,4750,0
|
|
20241115,152500,3856399080,4750,4750,4750,4750,0
|
|
20241115,152400,3856399080,4750,4750,4750,4750,0
|
|
20241115,152300,3856399080,4750,4750,4750,4750,0
|
|
20241115,152200,3856399080,4750,4750,4750,4750,0
|
|
20241115,152100,3856399080,4750,4750,4750,4750,0
|
|
20241115,152000,3856399080,4750,4750,4750,4750,0
|
|
20241115,151900,3856399080,4750,4750,4770,4750,2918
|
|
20241115,151800,3842527875,4770,4775,4775,4750,3722
|
|
20241115,151700,3824831860,4770,4780,4780,4770,184
|
|
20241115,151600,3823953460,4780,4780,4780,4765,1671
|
|
20241115,151500,3815983655,4780,4775,4780,4770,1920
|
|
20241115,151400,3806818495,4770,4775,4780,4765,4399
|
|
20241115,151300,3785812560,4780,4775,4780,4775,3115
|
|
20241115,151200,3770922875,4780,4780,4780,4780,273
|
|
20241115,151100,3769617935,4780,4775,4780,4775,2556
|
|
20241115,151000,3757401060,4775,4780,4780,4775,543
|
|
20241115,150900,3754807235,4780,4780,4780,4780,862
|
|
20241115,150800,3750686875,4790,4790,4795,4760,9182
|
|
20241115,150700,3706886645,4795,4800,4800,4795,1582
|
|
20241115,150600,3699300720,4795,4795,4800,4795,181
|
|
20241115,150500,3698432750,4795,4795,4795,4790,711
|
|
20241115,150400,3695023755,4795,4795,4800,4795,149
|
|
20241115,150300,3694309130,4795,4795,4795,4795,33
|
|
20241115,150200,3694150895,4800,4795,4800,4790,3680
|
|
20241115,150100,3676510635,4795,4790,4795,4790,195
|
|
20241115,150000,3675576580,4790,4790,4795,4785,1004
|
|
20241115,145900,3670767515,4790,4780,4790,4780,707
|
|
20241115,145800,3667387115,4780,4785,4785,4780,731
|
|
20241115,145700,3663890920,4795,4790,4795,4785,900
|
|
20241115,145600,3659576115,4785,4795,4800,4785,263
|
|
20241115,145500,3658316460,4800,4795,4800,4795,369
|
|
20241115,145400,3656547040,4795,4800,4800,4795,605
|
|
20241115,145300,3653645545,4800,4810,4810,4800,5033
|
|
20241115,145200,3629466120,4810,4810,4810,4805,137
|
|
20241115,145100,3628807550,4805,4810,4820,4805,436
|
|
20241115,145000,3626706835,4800,4805,4810,4800,2187
|
|
20241115,144900,3616208910,4805,4820,4820,4805,6264
|
|
20241115,144800,3586089430,4815,4810,4815,4810,249
|
|
20241115,144700,3584890745,4810,4820,4820,4810,974
|
|
20241115,144600,3580201185,4820,4820,4825,4815,2151
|
|
20241115,144500,3569841400,4825,4820,4825,4820,175
|
|
20241115,144400,3568997675,4825,4820,4825,4810,3761
|
|
20241115,144300,3550877240,4820,4820,4820,4805,2469
|
|
20241115,144200,3539004805,4820,4810,4820,4810,37
|
|
20241115,144100,3538826765,4810,4820,4820,4810,5229
|
|
20241115,144000,3513655045,4825,4825,4825,4810,1000
|
|
20241115,143900,3508839190,4825,4825,4825,4820,506
|
|
20241115,143800,3506399440,4820,4820,4820,4820,609
|
|
20241115,143700,3503464060,4820,4825,4825,4820,706
|
|
20241115,143600,3500060905,4820,4820,4820,4820,1420
|
|
20241115,143500,3493216505,4820,4820,4820,4820,88
|
|
20241115,143400,3492792345,4820,4820,4820,4820,154
|
|
20241115,143300,3492050065,4820,4820,4820,4815,691
|
|
20241115,143200,3488720695,4820,4820,4825,4815,823
|
|
20241115,143100,3484751815,4820,4820,4820,4820,14
|
|
20241115,143000,3484684335,4820,4820,4820,4820,253
|
|
20241115,142900,3483464875,4815,4810,4815,4810,4148
|
|
20241115,142800,3463502260,4815,4815,4820,4815,48
|
|
20241115,142700,3463271120,4810,4820,4820,4810,256
|
|
20241115,142600,3462038970,4820,4815,4820,4815,473
|
|
20241115,142500,3459760775,4815,4815,4815,4810,350
|
|
20241115,142400,3458077045,4810,4805,4810,4805,449
|
|
20241115,142300,3455919360,4805,4810,4810,4805,76
|
|
20241115,142200,3455553815,4810,4825,4825,4810,527
|
|
20241115,142100,3453018775,4815,4830,4830,4815,1718
|
|
20241115,142000,3444733020,4830,4830,4830,4830,1570
|
|
20241115,141900,3437149920,4830,4830,4830,4825,1422
|
|
20241115,141800,3430282960,4830,4825,4830,4825,2117
|
|
20241115,141700,3420067935,4825,4825,4825,4820,972
|
|
20241115,141600,3415378935,4820,4825,4825,4820,2018
|
|
20241115,141500,3405652085,4825,4830,4830,4820,1675
|
|
20241115,141400,3397574560,4835,4830,4835,4830,741
|
|
20241115,141300,3393995290,4830,4835,4835,4830,431
|
|
20241115,141200,3391913300,4835,4830,4840,4825,11352
|
|
20241115,141100,3337028485,4830,4825,4830,4825,212
|
|
20241115,141000,3336004610,4830,4825,4830,4825,437
|
|
20241115,140900,3333895800,4825,4830,4830,4820,504
|
|
20241115,140800,3331464735,4835,4820,4840,4820,8749
|
|
20241115,140700,3289206635,4815,4810,4815,4810,6307
|
|
20241115,140600,3258851860,4810,4795,4810,4795,2527
|
|
20241115,140500,3246707320,4800,4795,4800,4795,5570
|
|
20241115,140400,3219987160,4795,4795,4795,4790,1226
|
|
20241115,140300,3214108575,4795,4790,4795,4785,468
|
|
20241115,140200,3211866400,4795,4785,4795,4785,3137
|
|
20241115,140100,3196841585,4785,4790,4790,4785,149
|
|
20241115,140000,3196127880,4795,4795,4795,4790,3155
|
|
20241115,135900,3181014655,4790,4790,4790,4790,3182
|
|
20241115,135800,3165772875,4790,4790,4790,4785,220
|
|
20241115,135700,3164719675,4790,4790,4795,4785,2051
|
|
20241115,135600,3154903535,4795,4800,4800,4795,422
|
|
20241115,135500,3152879990,4800,4805,4805,4790,1790
|
|
20241115,135400,3144288565,4800,4800,4805,4800,4483
|
|
20241115,135300,3122766985,4795,4795,4795,4795,197
|
|
20241115,135200,3121822370,4795,4795,4795,4785,1509
|
|
20241115,135100,3114586730,4790,4785,4790,4785,7702
|
|
20241115,135000,3077719870,4785,4785,4785,4780,316
|
|
20241115,134900,3076208575,4785,4785,4785,4785,39
|
|
20241115,134800,3076021960,4785,4780,4785,4780,292
|
|
20241115,134700,3074625995,4785,4780,4785,4780,49
|
|
20241115,134600,3074391555,4785,4785,4785,4780,138
|
|
20241115,134500,3073731475,4785,4785,4785,4785,210
|
|
20241115,134400,3072726625,4785,4785,4785,4780,269
|
|
20241115,134300,3071440735,4785,4780,4785,4780,258
|
|
20241115,134200,3070207230,4785,4785,4785,4780,358
|
|
20241115,134100,3068494250,4785,4785,4785,4785,579
|
|
20241115,134000,3065723735,4780,4785,4785,4780,29
|
|
20241115,133900,3065585105,4785,4780,4785,4780,853
|
|
20241115,133800,3061504620,4775,4775,4775,4775,214
|
|
20241115,133700,3060482770,4775,4770,4775,4770,1447
|
|
20241115,133600,3053579580,4765,4765,4765,4765,0
|
|
20241115,133500,3053579580,4765,4760,4770,4760,1168
|
|
20241115,133400,3048014830,4765,4770,4770,4765,32
|
|
20241115,133300,3047862345,4760,4765,4770,4760,506
|
|
20241115,133200,3045453325,4760,4770,4770,4760,1143
|
|
20241115,133100,3040009555,4770,4765,4770,4765,77
|
|
20241115,133000,3039642475,4760,4760,4760,4760,366
|
|
20241115,132900,3037900315,4750,4740,4750,4740,616
|
|
20241115,132800,3034976105,4735,4735,4735,4735,8
|
|
20241115,132700,3034938225,4735,4735,4735,4735,301
|
|
20241115,132600,3033512990,4735,4745,4745,4735,629
|
|
20241115,132500,3030531810,4745,4745,4745,4745,573
|
|
20241115,132400,3027812925,4745,4750,4750,4745,222
|
|
20241115,132300,3026759085,4750,4750,4750,4750,1
|
|
20241115,132200,3026754335,4745,4740,4765,4740,1374
|
|
20241115,132100,3020238765,4745,4730,4745,4730,802
|
|
20241115,132000,3016444890,4730,4735,4745,4720,4796
|
|
20241115,131900,2993776915,4750,4755,4755,4730,3219
|
|
20241115,131800,2978521840,4760,4765,4765,4760,1614
|
|
20241115,131700,2970834960,4780,4780,4780,4765,552
|
|
20241115,131600,2968196640,4780,4765,4780,4760,3874
|
|
20241115,131500,2949748680,4780,4780,4780,4780,0
|
|
20241115,131400,2949748680,4780,4780,4780,4780,16
|
|
20241115,131300,2949672200,4780,4770,4780,4770,659
|
|
20241115,131200,2946527550,4770,4770,4770,4770,100
|
|
20241115,131100,2946050550,4780,4780,4780,4780,41
|
|
20241115,131000,2945854570,4780,4780,4780,4780,300
|
|
20241115,130900,2944420570,4770,4775,4775,4770,25
|
|
20241115,130800,2944301245,4770,4770,4770,4770,0
|
|
20241115,130700,2944301245,4770,4770,4770,4770,451
|
|
20241115,130600,2942149975,4770,4775,4775,4770,48
|
|
20241115,130500,2941921010,4770,4790,4790,4770,51
|
|
20241115,130400,2941677720,4770,4785,4785,4770,746
|
|
20241115,130300,2938111795,4785,4785,4785,4785,17
|
|
20241115,130200,2938030450,4785,4790,4790,4785,35
|
|
20241115,130100,2937862885,4790,4790,4790,4790,86
|
|
20241115,130000,2937450945,4790,4790,4790,4790,1065
|
|
20241115,125900,2932349595,4790,4785,4790,4765,4371
|
|
20241115,125800,2911498505,4770,4785,4785,4770,1116
|
|
20241115,125700,2906170060,4780,4780,4780,4780,10
|
|
20241115,125600,2906122260,4780,4785,4785,4780,686
|
|
20241115,125500,2902841825,4785,4785,4785,4785,1097
|
|
20241115,125400,2897592680,4790,4790,4790,4790,10
|
|
20241115,125300,2897544780,4790,4790,4795,4790,960
|
|
20241115,125200,2892946120,4795,4795,4795,4785,26
|
|
20241115,125100,2892821460,4800,4800,4800,4795,768
|
|
20241115,125000,2889137345,4800,4795,4800,4775,1035
|
|
20241115,124900,2884175295,4795,4790,4795,4790,211
|
|
20241115,124800,2883164550,4790,4790,4790,4790,11
|
|
20241115,124700,2883111860,4770,4770,4770,4770,9
|
|
20241115,124600,2883068930,4790,4800,4800,4770,1389
|
|
20241115,124500,2876417610,4790,4790,4795,4790,146
|
|
20241115,124400,2875718185,4790,4785,4790,4770,2725
|
|
20241115,124300,2862682095,4790,4790,4790,4785,1522
|
|
20241115,124200,2855391765,4800,4795,4800,4795,361
|
|
20241115,124100,2853659750,4795,4800,4800,4795,441
|
|
20241115,124000,2851543885,4800,4800,4805,4800,360
|
|
20241115,123900,2849814370,4810,4805,4810,4790,978
|
|
20241115,123800,2845123470,4810,4810,4810,4805,401
|
|
20241115,123700,2843195160,4810,4805,4810,4805,1443
|
|
20241115,123600,2836259640,4800,4795,4805,4790,8757
|
|
20241115,123500,2794239675,4795,4795,4795,4790,2039
|
|
20241115,123400,2784467120,4790,4790,4790,4790,1071
|
|
20241115,123300,2779337030,4790,4790,4790,4790,1020
|
|
20241115,123200,2774451230,4790,4790,4790,4775,142
|
|
20241115,123100,2773772945,4785,4785,4785,4775,1250
|
|
20241115,123000,2767791920,4785,4790,4790,4785,416
|
|
20241115,122900,2765801340,4790,4785,4790,4785,453
|
|
20241115,122800,2763632720,4785,4790,4790,4785,206
|
|
20241115,122700,2762646480,4790,4785,4790,4785,321
|
|
20241115,122600,2761109690,4790,4790,4790,4790,110
|
|
20241115,122500,2760582790,4790,4785,4790,4770,3137
|
|
20241115,122400,2745616555,4785,4790,4790,4785,725
|
|
20241115,122300,2742147425,4790,4775,4790,4775,4084
|
|
20241115,122200,2722621620,4775,4760,4775,4760,3869
|
|
20241115,122100,2704158360,4760,4760,4760,4755,225
|
|
20241115,122000,2703087910,4760,4760,4760,4760,48
|
|
20241115,121900,2702859430,4760,4765,4765,4760,58
|
|
20241115,121800,2702583330,4770,4760,4770,4760,265
|
|
20241115,121700,2701321380,4760,4755,4760,4750,1044
|
|
20241115,121600,2696353240,4760,4755,4760,4755,667
|
|
20241115,121500,2693178840,4760,4750,4770,4750,4935
|
|
20241115,121400,2669682125,4740,4750,4750,4740,498
|
|
20241115,121300,2667316715,4740,4740,4740,4740,34
|
|
20241115,121200,2667155555,4755,4740,4755,4740,176
|
|
20241115,121100,2666319590,4750,4750,4750,4750,7
|
|
20241115,121000,2666286340,4750,4740,4750,4740,327
|
|
20241115,120900,2664733190,4750,4750,4750,4750,1
|
|
20241115,120800,2664728440,4750,4750,4750,4750,15
|
|
20241115,120700,2664657190,4720,4755,4755,4720,1031
|
|
20241115,120600,2659754855,4755,4755,4755,4755,1
|
|
20241115,120500,2659750100,4755,4755,4755,4755,0
|
|
20241115,120400,2659750100,4755,4740,4755,4740,1244
|
|
20241115,120300,2653846530,4740,4740,4740,4715,596
|
|
20241115,120200,2651036340,4715,4730,4740,4715,408
|
|
20241115,120100,2649105700,4740,4740,4740,4740,1383
|
|
20241115,120000,2642550280,4730,4740,4740,4730,5988
|
|
20241115,115900,2614220800,4740,4760,4760,4740,541
|
|
20241115,115800,2611647720,4750,4735,4750,4735,1213
|
|
20241115,115700,2605904105,4720,4720,4735,4720,5991
|
|
20241115,115600,2577626570,4735,4735,4735,4735,12
|
|
20241115,115500,2577569750,4735,4735,4735,4735,65
|
|
20241115,115400,2577261975,4735,4735,4745,4710,4438
|
|
20241115,115300,2556319005,4735,4750,4755,4735,565
|
|
20241115,115200,2553635725,4750,4740,4750,4740,23
|
|
20241115,115100,2553526590,4750,4750,4750,4740,257
|
|
20241115,115000,2552306220,4750,4750,4750,4750,35
|
|
20241115,114900,2552139970,4750,4750,4750,4750,0
|
|
20241115,114800,2552139970,4750,4740,4750,4740,21
|
|
20241115,114700,2552040420,4740,4745,4745,4740,37
|
|
20241115,114600,2551864985,4745,4755,4760,4745,107
|
|
20241115,114500,2551356445,4760,4755,4760,4755,228
|
|
20241115,114400,2550271685,4755,4755,4755,4750,233
|
|
20241115,114300,2549164430,4760,4765,4765,4760,28
|
|
20241115,114200,2549031095,4760,4775,4775,4760,2461
|
|
20241115,114100,2537302450,4775,4770,4775,4770,296
|
|
20241115,114000,2535889980,4770,4770,4770,4765,2277
|
|
20241115,113900,2525032470,4760,4760,4770,4760,4235
|
|
20241115,113800,2504849805,4755,4745,4765,4745,1718
|
|
20241115,113700,2496679785,4745,4745,4745,4715,1460
|
|
20241115,113600,2489757710,4700,4745,4745,4700,3002
|
|
20241115,113500,2475607865,4745,4740,4745,4735,1190
|
|
20241115,113400,2469962775,4740,4740,4745,4740,283
|
|
20241115,113300,2468620880,4740,4740,4740,4740,58
|
|
20241115,113200,2468345960,4730,4745,4745,4730,1011
|
|
20241115,113100,2463553780,4745,4745,4745,4745,23
|
|
20241115,113000,2463444645,4745,4750,4750,4740,5358
|
|
20241115,112900,2437996810,4750,4760,4760,4750,1096
|
|
20241115,112800,2432782860,4760,4760,4765,4755,517
|
|
20241115,112700,2430323190,4760,4745,4760,4740,4851
|
|
20241115,112600,2407251055,4745,4725,4745,4725,2869
|
|
20241115,112500,2393674265,4725,4725,4725,4725,512
|
|
20241115,112400,2391255065,4725,4725,4725,4725,417
|
|
20241115,112300,2389284740,4725,4710,4725,4710,291
|
|
20241115,112200,2387914115,4710,4710,4710,4710,0
|
|
20241115,112100,2387914115,4710,4710,4725,4710,1493
|
|
20241115,112000,2380877625,4720,4720,4720,4720,502
|
|
20241115,111900,2378508185,4710,4710,4710,4710,1
|
|
20241115,111800,2378503475,4710,4710,4710,4710,350
|
|
20241115,111700,2376854975,4725,4715,4725,4715,823
|
|
20241115,111600,2372970500,4715,4715,4715,4715,80
|
|
20241115,111500,2372593300,4710,4710,4715,4695,2447
|
|
20241115,111400,2361097885,4710,4700,4710,4695,1441
|
|
20241115,111300,2354325715,4695,4695,4695,4695,151
|
|
20241115,111200,2353616770,4695,4700,4700,4695,12
|
|
20241115,111100,2353560410,4690,4700,4700,4690,621
|
|
20241115,111000,2350641720,4700,4690,4700,4690,518
|
|
20241115,110900,2348212000,4690,4675,4690,4675,1360
|
|
20241115,110800,2341850685,4690,4670,4690,4670,21
|
|
20241115,110700,2341752595,4670,4690,4690,4670,1586
|
|
20241115,110600,2334337405,4690,4695,4700,4690,1461
|
|
20241115,110500,2327481355,4700,4700,4710,4700,670
|
|
20241115,110400,2324332345,4700,4705,4705,4700,1130
|
|
20241115,110300,2319018835,4705,4720,4720,4705,2449
|
|
20241115,110200,2307473155,4715,4710,4715,4710,1268
|
|
20241115,110100,2301494540,4715,4710,4715,4710,682
|
|
20241115,110000,2298279865,4710,4715,4715,4710,68
|
|
20241115,105900,2297959510,4720,4720,4720,4720,257
|
|
20241115,105800,2296746470,4695,4695,4695,4695,3
|
|
20241115,105700,2296732385,4690,4715,4720,4690,802
|
|
20241115,105600,2292954355,4680,4725,4725,4680,4485
|
|
20241115,105500,2271912545,4720,4720,4725,4720,1241
|
|
20241115,105400,2266054765,4720,4715,4720,4715,1065
|
|
20241115,105300,2261028190,4715,4715,4715,4710,632
|
|
20241115,105200,2258048330,4710,4710,4710,4710,586
|
|
20241115,105100,2255288270,4710,4705,4710,4690,3461
|
|
20241115,105000,2239015740,4710,4720,4720,4710,2848
|
|
20241115,104900,2225595755,4715,4720,4720,4715,300
|
|
20241115,104800,2224179805,4720,4715,4720,4715,2
|
|
20241115,104700,2224170370,4715,4715,4715,4715,22
|
|
20241115,104600,2224066640,4710,4705,4710,4705,662
|
|
20241115,104500,2220948630,4705,4720,4725,4705,985
|
|
20241115,104400,2216295645,4710,4715,4715,4710,3393
|
|
20241115,104300,2200312635,4715,4720,4730,4715,1380
|
|
20241115,104200,2193800920,4715,4725,4730,4715,1250
|
|
20241115,104100,2187896610,4730,4740,4745,4730,1738
|
|
20241115,104000,2179666020,4740,4745,4750,4740,2012
|
|
20241115,103900,2170120190,4750,4730,4770,4725,11430
|
|
20241115,103800,2115913000,4730,4725,4735,4725,2751
|
|
20241115,103700,2102896975,4710,4705,4725,4705,7239
|
|
20241115,103600,2068775590,4705,4710,4710,4700,4007
|
|
20241115,103500,2049922265,4720,4720,4725,4720,3585
|
|
20241115,103400,2033000990,4725,4730,4730,4720,547
|
|
20241115,103300,2030417470,4730,4705,4730,4705,6240
|
|
20241115,103200,2001004455,4705,4685,4710,4670,6027
|
|
20241115,103100,1972697230,4690,4660,4690,4650,9083
|
|
20241115,103000,1930225725,4650,4660,4665,4650,1026
|
|
20241115,102900,1925446520,4650,4660,4660,4650,1375
|
|
20241115,102800,1919040765,4655,4665,4665,4655,884
|
|
20241115,102700,1914920760,4665,4670,4670,4660,1463
|
|
20241115,102600,1908099065,4670,4675,4675,4665,1434
|
|
20241115,102500,1901402165,4675,4655,4675,4645,6990
|
|
20241115,102400,1868807425,4650,4645,4655,4645,1092
|
|
20241115,102300,1863729625,4645,4635,4650,4635,1011
|
|
20241115,102200,1859030815,4635,4620,4640,4620,1996
|
|
20241115,102100,1849791735,4615,4625,4625,4615,329
|
|
20241115,102000,1848273140,4630,4630,4630,4630,117
|
|
20241115,101900,1847731430,4615,4615,4615,4615,155
|
|
20241115,101800,1847016105,4625,4600,4630,4600,625
|
|
20241115,101700,1844129280,4580,4600,4615,4580,8883
|
|
20241115,101600,1803232205,4605,4580,4605,4580,601
|
|
20241115,101500,1800479600,4570,4615,4615,4565,22203
|
|
20241115,101400,1698824440,4615,4610,4625,4610,843
|
|
20241115,101300,1694934000,4615,4600,4615,4600,1651
|
|
20241115,101200,1687339385,4620,4615,4620,4605,3078
|
|
20241115,101100,1673139015,4615,4620,4620,4615,3242
|
|
20241115,101000,1658176905,4640,4630,4640,4610,1931
|
|
20241115,100900,1649227635,4605,4615,4635,4605,976
|
|
20241115,100800,1644729835,4620,4605,4625,4605,9898
|
|
20241115,100700,1598976370,4610,4620,4620,4610,707
|
|
20241115,100600,1595716360,4620,4620,4620,4605,843
|
|
20241115,100500,1591828325,4625,4640,4640,4625,2769
|
|
20241115,100400,1578989485,4640,4640,4640,4625,590
|
|
20241115,100300,1576256825,4645,4625,4645,4625,2053
|
|
20241115,100200,1566749975,4625,4605,4625,4605,1296
|
|
20241115,100100,1560761095,4605,4605,4610,4600,2825
|
|
20241115,100000,1547751550,4600,4590,4600,4590,1188
|
|
20241115,095900,1542288750,4590,4585,4605,4585,3572
|
|
20241115,095800,1525880425,4595,4590,4595,4580,3734
|
|
20241115,095700,1508762125,4590,4595,4595,4585,1056
|
|
20241115,095600,1503916270,4595,4590,4595,4590,856
|
|
20241115,095500,1499982975,4595,4610,4610,4590,1896
|
|
20241115,095400,1491266770,4605,4600,4605,4600,614
|
|
20241115,095300,1488440365,4600,4595,4600,4595,1291
|
|
20241115,095200,1482505595,4590,4585,4590,4585,1052
|
|
20241115,095100,1477679020,4585,4585,4585,4585,819
|
|
20241115,095000,1473923905,4585,4580,4585,4580,1406
|
|
20241115,094900,1467482395,4580,4570,4585,4570,4240
|
|
20241115,094800,1448090315,4570,4560,4570,4555,12077
|
|
20241115,094700,1393009185,4560,4540,4560,4535,5411
|
|
20241115,094600,1368429020,4555,4540,4555,4540,411
|
|
20241115,094500,1366562975,4540,4555,4555,4535,4915
|
|
20241115,094400,1344270380,4555,4550,4555,4540,2650
|
|
20241115,094300,1332230580,4550,4540,4550,4540,3056
|
|
20241115,094200,1318356050,4540,4545,4555,4535,6189
|
|
20241115,094100,1290240935,4545,4555,4565,4545,10845
|
|
20241115,094000,1240885225,4565,4560,4565,4555,1179
|
|
20241115,093900,1235507845,4555,4570,4570,4555,1591
|
|
20241115,093800,1228255505,4570,4570,4575,4565,1468
|
|
20241115,093700,1221544180,4570,4575,4575,4570,1189
|
|
20241115,093600,1216106900,4575,4565,4575,4565,131
|
|
20241115,093500,1215508220,4565,4550,4575,4550,885
|
|
20241115,093400,1211473830,4550,4550,4560,4550,4451
|
|
20241115,093300,1191217180,4550,4555,4560,4550,1617
|
|
20241115,093200,1183848930,4555,4580,4590,4555,10747
|
|
20241115,093100,1134704580,4590,4580,4590,4580,201
|
|
20241115,093000,1133783990,4590,4595,4595,4590,220
|
|
20241115,092900,1132773580,4575,4595,4595,4575,1957
|
|
20241115,092800,1123801305,4590,4590,4590,4585,1354
|
|
20241115,092700,1117586545,4575,4575,4585,4570,5440
|
|
20241115,092600,1092699010,4575,4590,4590,4570,14656
|
|
20241115,092500,1025494005,4590,4590,4600,4590,3744
|
|
20241115,092400,1008307080,4590,4595,4605,4590,988
|
|
20241115,092300,1003763825,4605,4605,4605,4600,108
|
|
20241115,092200,1003266850,4600,4600,4605,4585,1672
|
|
20241115,092100,995597645,4600,4610,4615,4575,2161
|
|
20241115,092000,985674815,4610,4565,4610,4565,7384
|
|
20241115,091900,951799775,4560,4555,4565,4555,1712
|
|
20241115,091800,943995625,4555,4565,4565,4550,1386
|
|
20241115,091700,937686720,4565,4550,4565,4540,3515
|
|
20241115,091600,921678355,4545,4535,4545,4535,453
|
|
20241115,091500,919619725,4540,4550,4560,4540,9384
|
|
20241115,091400,876977675,4550,4535,4560,4530,5260
|
|
20241115,091300,853075410,4535,4545,4555,4535,2738
|
|
20241115,091200,840639030,4555,4530,4575,4525,6458
|
|
20241115,091100,811219215,4525,4530,4545,4525,4268
|
|
20241115,091000,791881805,4530,4540,4540,4530,15110
|
|
20241115,090900,723376000,4540,4555,4555,4535,7584
|
|
20241115,090800,688941760,4565,4560,4575,4555,2284
|
|
20241115,090700,678520560,4555,4550,4580,4540,10790
|
|
20241115,090600,629424080,4580,4565,4580,4545,6447
|
|
20241115,090500,599945595,4565,4560,4575,4515,33146
|
|
20241115,090400,449467230,4565,4600,4615,4565,15718
|
|
20241115,090300,377308215,4600,4625,4645,4600,21786
|
|
20241115,090200,276918115,4625,4620,4630,4610,1806
|
|
20241115,090100,268569220,4625,4630,4635,4615,4532
|
|
20241115,090000,247608250,4635,4610,4665,4610,31460
|