748 lines
36 KiB
CSV
748 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,212500,3579198315,2990,2990,2990,2990,7710
|
|
20241023,212400,3579198315,2990,2990,2990,2990,0
|
|
20241023,212300,3579198315,2990,2990,2990,2990,0
|
|
20241023,212200,3579198315,2990,2990,2990,2990,0
|
|
20241023,212100,3579198315,2990,2990,2990,2990,0
|
|
20241023,212000,3579198315,2990,2990,2990,2990,0
|
|
20241023,211900,3579198315,2990,2990,2990,2990,0
|
|
20241023,211800,3579198315,2990,2990,2990,2990,0
|
|
20241023,211700,3579198315,2990,2990,2990,2990,0
|
|
20241023,211600,3579198315,2990,2990,2990,2990,0
|
|
20241023,211500,3579198315,2990,2990,2990,2990,0
|
|
20241023,211400,3579198315,2990,2990,2990,2990,0
|
|
20241023,211300,3579198315,2990,2990,2990,2990,0
|
|
20241023,211200,3579198315,2990,2990,2990,2990,0
|
|
20241023,211100,3579198315,2990,2990,2990,2990,0
|
|
20241023,211000,3579198315,2990,2990,2990,2990,0
|
|
20241023,210900,3579198315,2990,2990,2990,2990,0
|
|
20241023,210800,3579198315,2990,2990,2990,2990,0
|
|
20241023,210700,3579198315,2990,2990,2990,2990,0
|
|
20241023,210600,3579198315,2990,2990,2990,2990,0
|
|
20241023,210500,3579198315,2990,2990,2990,2990,0
|
|
20241023,210400,3579198315,2990,2990,2990,2990,0
|
|
20241023,210300,3579198315,2990,2990,2990,2990,0
|
|
20241023,210200,3579198315,2990,2990,2990,2990,0
|
|
20241023,210100,3579198315,2990,2990,2990,2990,0
|
|
20241023,210000,3579198315,2990,2990,2990,2990,0
|
|
20241023,205900,3579198315,2990,2990,2990,2990,0
|
|
20241023,205800,3579198315,2990,2990,2990,2990,0
|
|
20241023,205700,3579198315,2990,2990,2990,2990,0
|
|
20241023,205600,3579198315,2990,2990,2990,2990,0
|
|
20241023,205500,3579198315,2990,2990,2990,2990,7710
|
|
20241023,205400,3579198315,2990,2990,2990,2990,0
|
|
20241023,205300,3579198315,2990,2990,2990,2990,0
|
|
20241023,205200,3579198315,2990,2990,2990,2990,0
|
|
20241023,205100,3579198315,2990,2990,2990,2990,0
|
|
20241023,205000,3579198315,2990,2990,2990,2990,0
|
|
20241023,204900,3579198315,2990,2990,2990,2990,0
|
|
20241023,204800,3579198315,2990,2990,2990,2990,0
|
|
20241023,204700,3579198315,2990,2990,2990,2990,0
|
|
20241023,204600,3579198315,2990,2990,2990,2990,0
|
|
20241023,204500,3579198315,2990,2990,2990,2990,0
|
|
20241023,204400,3579198315,2990,2990,2990,2990,0
|
|
20241023,204300,3579198315,2990,2990,2990,2990,0
|
|
20241023,204200,3579198315,2990,2990,2990,2990,0
|
|
20241023,204100,3579198315,2990,2990,2990,2990,0
|
|
20241023,204000,3579198315,2990,2990,2990,2990,0
|
|
20241023,203900,3579198315,2990,2990,2990,2990,0
|
|
20241023,203800,3579198315,2990,2990,2990,2990,0
|
|
20241023,203700,3579198315,2990,2990,2990,2990,0
|
|
20241023,203600,3579198315,2990,2990,2990,2990,0
|
|
20241023,203500,3579198315,2990,2990,2990,2990,0
|
|
20241023,203400,3579198315,2990,2990,2990,2990,0
|
|
20241023,203300,3579198315,2990,2990,2990,2990,0
|
|
20241023,203200,3579198315,2990,2990,2990,2990,0
|
|
20241023,203100,3579198315,2990,2990,2990,2990,0
|
|
20241023,203000,3579198315,2990,2990,2990,2990,0
|
|
20241023,202900,3579198315,2990,2990,2990,2990,0
|
|
20241023,202800,3579198315,2990,2990,2990,2990,0
|
|
20241023,202700,3579198315,2990,2990,2990,2990,0
|
|
20241023,202600,3579198315,2990,2990,2990,2990,0
|
|
20241023,202500,3579198315,2990,2990,2990,2990,7710
|
|
20241023,202400,3579198315,2990,2990,2990,2990,0
|
|
20241023,202300,3579198315,2990,2990,2990,2990,0
|
|
20241023,202200,3579198315,2990,2990,2990,2990,0
|
|
20241023,202100,3579198315,2990,2990,2990,2990,0
|
|
20241023,202000,3579198315,2990,2990,2990,2990,0
|
|
20241023,201900,3579198315,2990,2990,2990,2990,0
|
|
20241023,201800,3579198315,2990,2990,2990,2990,0
|
|
20241023,201700,3579198315,2990,2990,2990,2990,0
|
|
20241023,201600,3579198315,2990,2990,2990,2990,0
|
|
20241023,201500,3579198315,2990,2990,2990,2990,0
|
|
20241023,201400,3579198315,2990,2990,2990,2990,0
|
|
20241023,201300,3579198315,2990,2990,2990,2990,0
|
|
20241023,201200,3579198315,2990,2990,2990,2990,0
|
|
20241023,201100,3579198315,2990,2990,2990,2990,0
|
|
20241023,201000,3579198315,2990,2990,2990,2990,0
|
|
20241023,200900,3579198315,2990,2990,2990,2990,0
|
|
20241023,200800,3579198315,2990,2990,2990,2990,0
|
|
20241023,200700,3579198315,2990,2990,2990,2990,0
|
|
20241023,200600,3579198315,2990,2990,2990,2990,0
|
|
20241023,200500,3579198315,2990,2990,2990,2990,0
|
|
20241023,200400,3579198315,2990,2990,2990,2990,0
|
|
20241023,200300,3579198315,2990,2990,2990,2990,0
|
|
20241023,200200,3579198315,2990,2990,2990,2990,0
|
|
20241023,200100,3579198315,2990,2990,2990,2990,0
|
|
20241023,200000,3579198315,2990,2990,2990,2990,0
|
|
20241023,195900,3579198315,2990,2990,2990,2990,0
|
|
20241023,195800,3579198315,2990,2990,2990,2990,0
|
|
20241023,195700,3579198315,2990,2990,2990,2990,0
|
|
20241023,195600,3579198315,2990,2990,2990,2990,0
|
|
20241023,195500,3579198315,2990,2990,2990,2990,7710
|
|
20241023,195400,3579198315,2990,2990,2990,2990,0
|
|
20241023,195300,3579198315,2990,2990,2990,2990,0
|
|
20241023,195200,3579198315,2990,2990,2990,2990,0
|
|
20241023,195100,3579198315,2990,2990,2990,2990,0
|
|
20241023,195000,3579198315,2990,2990,2990,2990,0
|
|
20241023,194900,3579198315,2990,2990,2990,2990,0
|
|
20241023,194800,3579198315,2990,2990,2990,2990,0
|
|
20241023,194700,3579198315,2990,2990,2990,2990,0
|
|
20241023,194600,3579198315,2990,2990,2990,2990,0
|
|
20241023,194500,3579198315,2990,2990,2990,2990,0
|
|
20241023,194400,3579198315,2990,2990,2990,2990,0
|
|
20241023,194300,3579198315,2990,2990,2990,2990,0
|
|
20241023,194200,3579198315,2990,2990,2990,2990,0
|
|
20241023,194100,3579198315,2990,2990,2990,2990,0
|
|
20241023,194000,3579198315,2990,2990,2990,2990,0
|
|
20241023,193900,3579198315,2990,2990,2990,2990,0
|
|
20241023,193800,3579198315,2990,2990,2990,2990,0
|
|
20241023,193700,3579198315,2990,2990,2990,2990,0
|
|
20241023,193600,3579198315,2990,2990,2990,2990,0
|
|
20241023,193500,3579198315,2990,2990,2990,2990,0
|
|
20241023,193400,3579198315,2990,2990,2990,2990,0
|
|
20241023,193300,3579198315,2990,2990,2990,2990,0
|
|
20241023,193200,3579198315,2990,2990,2990,2990,0
|
|
20241023,193100,3579198315,2990,2990,2990,2990,0
|
|
20241023,193000,3579198315,2990,2990,2990,2990,0
|
|
20241023,192900,3579198315,2990,2990,2990,2990,0
|
|
20241023,192800,3579198315,2990,2990,2990,2990,0
|
|
20241023,192700,3579198315,2990,2990,2990,2990,0
|
|
20241023,192600,3579198315,2990,2990,2990,2990,0
|
|
20241023,192500,3579198315,2990,2990,2990,2990,7710
|
|
20241023,192400,3579198315,2990,2990,2990,2990,0
|
|
20241023,192300,3579198315,2990,2990,2990,2990,0
|
|
20241023,192200,3579198315,2990,2990,2990,2990,0
|
|
20241023,192100,3579198315,2990,2990,2990,2990,0
|
|
20241023,192000,3579198315,2990,2990,2990,2990,0
|
|
20241023,191900,3579198315,2990,2990,2990,2990,0
|
|
20241023,191800,3579198315,2990,2990,2990,2990,0
|
|
20241023,191700,3579198315,2990,2990,2990,2990,0
|
|
20241023,191600,3579198315,2990,2990,2990,2990,0
|
|
20241023,191500,3579198315,2990,2990,2990,2990,0
|
|
20241023,191400,3579198315,2990,2990,2990,2990,0
|
|
20241023,191300,3579198315,2990,2990,2990,2990,0
|
|
20241023,191200,3579198315,2990,2990,2990,2990,0
|
|
20241023,191100,3579198315,2990,2990,2990,2990,0
|
|
20241023,191000,3579198315,2990,2990,2990,2990,0
|
|
20241023,190900,3579198315,2990,2990,2990,2990,0
|
|
20241023,190800,3579198315,2990,2990,2990,2990,0
|
|
20241023,190700,3579198315,2990,2990,2990,2990,0
|
|
20241023,190600,3579198315,2990,2990,2990,2990,0
|
|
20241023,190500,3579198315,2990,2990,2990,2990,0
|
|
20241023,190400,3579198315,2990,2990,2990,2990,0
|
|
20241023,190300,3579198315,2990,2990,2990,2990,0
|
|
20241023,190200,3579198315,2990,2990,2990,2990,0
|
|
20241023,190100,3579198315,2990,2990,2990,2990,0
|
|
20241023,190000,3579198315,2990,2990,2990,2990,0
|
|
20241023,185900,3579198315,2990,2990,2990,2990,0
|
|
20241023,185800,3579198315,2990,2990,2990,2990,0
|
|
20241023,185700,3579198315,2990,2990,2990,2990,0
|
|
20241023,185600,3579198315,2990,2990,2990,2990,0
|
|
20241023,185500,3579198315,2990,2990,2990,2990,7710
|
|
20241023,185400,3579198315,2990,2990,2990,2990,0
|
|
20241023,185300,3579198315,2990,2990,2990,2990,0
|
|
20241023,185200,3579198315,2990,2990,2990,2990,0
|
|
20241023,185100,3579198315,2990,2990,2990,2990,0
|
|
20241023,185000,3579198315,2990,2990,2990,2990,0
|
|
20241023,184900,3579198315,2990,2990,2990,2990,0
|
|
20241023,184800,3579198315,2990,2990,2990,2990,0
|
|
20241023,184700,3579198315,2990,2990,2990,2990,0
|
|
20241023,184600,3579198315,2990,2990,2990,2990,0
|
|
20241023,184500,3579198315,2990,2990,2990,2990,0
|
|
20241023,184400,3579198315,2990,2990,2990,2990,0
|
|
20241023,184300,3579198315,2990,2990,2990,2990,0
|
|
20241023,184200,3579198315,2990,2990,2990,2990,0
|
|
20241023,184100,3579198315,2990,2990,2990,2990,0
|
|
20241023,184000,3579198315,2990,2990,2990,2990,0
|
|
20241023,183900,3579198315,2990,2990,2990,2990,0
|
|
20241023,183800,3579198315,2990,2990,2990,2990,0
|
|
20241023,183700,3579198315,2990,2990,2990,2990,0
|
|
20241023,183600,3579198315,2990,2990,2990,2990,0
|
|
20241023,183500,3579198315,2990,2990,2990,2990,0
|
|
20241023,183400,3579198315,2990,2990,2990,2990,0
|
|
20241023,183300,3579198315,2990,2990,2990,2990,0
|
|
20241023,183200,3579198315,2990,2990,2990,2990,0
|
|
20241023,183100,3579198315,2990,2990,2990,2990,0
|
|
20241023,183000,3579198315,2990,2990,2990,2990,0
|
|
20241023,182900,3579198315,2990,2990,2990,2990,0
|
|
20241023,182800,3579198315,2990,2990,2990,2990,0
|
|
20241023,182700,3579198315,2990,2990,2990,2990,0
|
|
20241023,182600,3579198315,2990,2990,2990,2990,0
|
|
20241023,182500,3579198315,2990,2990,2990,2990,7710
|
|
20241023,182400,3579198315,2990,2990,2990,2990,0
|
|
20241023,182300,3579198315,2990,2990,2990,2990,0
|
|
20241023,182200,3579198315,2990,2990,2990,2990,0
|
|
20241023,182100,3579198315,2990,2990,2990,2990,0
|
|
20241023,182000,3579198315,2990,2990,2990,2990,0
|
|
20241023,181900,3579198315,2990,2990,2990,2990,0
|
|
20241023,181800,3579198315,2990,2990,2990,2990,0
|
|
20241023,181700,3579198315,2990,2990,2990,2990,0
|
|
20241023,181600,3579198315,2990,2990,2990,2990,0
|
|
20241023,181500,3579198315,2990,2990,2990,2990,0
|
|
20241023,181400,3579198315,2990,2990,2990,2990,0
|
|
20241023,181300,3579198315,2990,2990,2990,2990,0
|
|
20241023,181200,3579198315,2990,2990,2990,2990,0
|
|
20241023,181100,3579198315,2990,2990,2990,2990,0
|
|
20241023,181000,3579198315,2990,2990,2990,2990,0
|
|
20241023,180900,3579198315,2990,2990,2990,2990,0
|
|
20241023,180800,3579198315,2990,2990,2990,2990,0
|
|
20241023,180700,3579198315,2990,2990,2990,2990,0
|
|
20241023,180600,3579198315,2990,2990,2990,2990,0
|
|
20241023,180500,3579198315,2990,2990,2990,2990,0
|
|
20241023,180400,3579198315,2990,2990,2990,2990,0
|
|
20241023,180300,3579198315,2990,2990,2990,2990,0
|
|
20241023,180200,3579198315,2990,2990,2990,2990,0
|
|
20241023,180100,3579198315,2990,2990,2990,2990,0
|
|
20241023,180000,3579198315,2990,2990,2990,2990,0
|
|
20241023,175900,3579198315,2990,2990,2990,2990,0
|
|
20241023,175800,3579198315,2990,2990,2990,2990,0
|
|
20241023,175700,3579198315,2990,2990,2990,2990,0
|
|
20241023,175600,3579198315,2990,2990,2990,2990,0
|
|
20241023,175500,3579198315,2990,2990,2990,2990,7710
|
|
20241023,175400,3579198315,2990,2990,2990,2990,0
|
|
20241023,175300,3579198315,2990,2990,2990,2990,0
|
|
20241023,175200,3579198315,2990,2990,2990,2990,0
|
|
20241023,175100,3579198315,2990,2990,2990,2990,0
|
|
20241023,175000,3579198315,2990,2990,2990,2990,0
|
|
20241023,174900,3579198315,2990,2990,2990,2990,0
|
|
20241023,174800,3579198315,2990,2990,2990,2990,0
|
|
20241023,174700,3579198315,2990,2990,2990,2990,0
|
|
20241023,174600,3579198315,2990,2990,2990,2990,0
|
|
20241023,174500,3579198315,2990,2990,2990,2990,0
|
|
20241023,174400,3579198315,2990,2990,2990,2990,0
|
|
20241023,174300,3579198315,2990,2990,2990,2990,0
|
|
20241023,174200,3579198315,2990,2990,2990,2990,0
|
|
20241023,174100,3579198315,2990,2990,2990,2990,0
|
|
20241023,174000,3579198315,2990,2990,2990,2990,0
|
|
20241023,173900,3579198315,2990,2990,2990,2990,0
|
|
20241023,173800,3579198315,2990,2990,2990,2990,0
|
|
20241023,173700,3579198315,2990,2990,2990,2990,0
|
|
20241023,173600,3579198315,2990,2990,2990,2990,0
|
|
20241023,173500,3579198315,2990,2990,2990,2990,0
|
|
20241023,173400,3579198315,2990,2990,2990,2990,0
|
|
20241023,173300,3579198315,2990,2990,2990,2990,0
|
|
20241023,173200,3579198315,2990,2990,2990,2990,0
|
|
20241023,173100,3579198315,2990,2990,2990,2990,0
|
|
20241023,173000,3579198315,2990,2990,2990,2990,0
|
|
20241023,172900,3579198315,2990,2990,2990,2990,0
|
|
20241023,172800,3579198315,2990,2990,2990,2990,0
|
|
20241023,172700,3579198315,2990,2990,2990,2990,0
|
|
20241023,172600,3579198315,2990,2990,2990,2990,0
|
|
20241023,172500,3579198315,2990,2990,2990,2990,7710
|
|
20241023,172400,3579198315,2990,2990,2990,2990,0
|
|
20241023,172300,3579198315,2990,2990,2990,2990,0
|
|
20241023,172200,3579198315,2990,2990,2990,2990,0
|
|
20241023,172100,3579198315,2990,2990,2990,2990,0
|
|
20241023,172000,3579198315,2990,2990,2990,2990,0
|
|
20241023,171900,3579198315,2990,2990,2990,2990,0
|
|
20241023,171800,3579198315,2990,2990,2990,2990,0
|
|
20241023,171700,3579198315,2990,2990,2990,2990,0
|
|
20241023,171600,3579198315,2990,2990,2990,2990,0
|
|
20241023,171500,3579198315,2990,2990,2990,2990,0
|
|
20241023,171400,3579198315,2990,2990,2990,2990,0
|
|
20241023,171300,3579198315,2990,2990,2990,2990,0
|
|
20241023,171200,3579198315,2990,2990,2990,2990,0
|
|
20241023,171100,3579198315,2990,2990,2990,2990,0
|
|
20241023,171000,3579198315,2990,2990,2990,2990,0
|
|
20241023,170900,3579198315,2990,2990,2990,2990,0
|
|
20241023,170800,3579198315,2990,2990,2990,2990,0
|
|
20241023,170700,3579198315,2990,2990,2990,2990,0
|
|
20241023,170600,3579198315,2990,2990,2990,2990,0
|
|
20241023,170500,3579198315,2990,2990,2990,2990,0
|
|
20241023,170400,3579198315,2990,2990,2990,2990,0
|
|
20241023,170300,3579198315,2990,2990,2990,2990,0
|
|
20241023,170200,3579198315,2990,2990,2990,2990,0
|
|
20241023,170100,3579198315,2990,2990,2990,2990,0
|
|
20241023,170000,3579198315,2990,2990,2990,2990,0
|
|
20241023,165900,3579198315,2990,2990,2990,2990,0
|
|
20241023,165800,3579198315,2990,2990,2990,2990,0
|
|
20241023,165700,3579198315,2990,2990,2990,2990,0
|
|
20241023,165600,3579198315,2990,2990,2990,2990,0
|
|
20241023,165500,3579198315,2990,2990,2990,2990,7710
|
|
20241023,165400,3579198315,2990,2990,2990,2990,0
|
|
20241023,165300,3579198315,2990,2990,2990,2990,0
|
|
20241023,165200,3579198315,2990,2990,2990,2990,0
|
|
20241023,165100,3579198315,2990,2990,2990,2990,0
|
|
20241023,165000,3579198315,2990,2990,2990,2990,0
|
|
20241023,164900,3579198315,2990,2990,2990,2990,0
|
|
20241023,164800,3579198315,2990,2990,2990,2990,0
|
|
20241023,164700,3579198315,2990,2990,2990,2990,0
|
|
20241023,164600,3579198315,2990,2990,2990,2990,0
|
|
20241023,164500,3579198315,2990,2990,2990,2990,0
|
|
20241023,164400,3579198315,2990,2990,2990,2990,0
|
|
20241023,164300,3579198315,2990,2990,2990,2990,0
|
|
20241023,164200,3579198315,2990,2990,2990,2990,0
|
|
20241023,164100,3579198315,2990,2990,2990,2990,0
|
|
20241023,164000,3579198315,2990,2990,2990,2990,0
|
|
20241023,163900,3579198315,2990,2990,2990,2990,0
|
|
20241023,163800,3579198315,2990,2990,2990,2990,0
|
|
20241023,163700,3579198315,2990,2990,2990,2990,0
|
|
20241023,163600,3579198315,2990,2990,2990,2990,0
|
|
20241023,163500,3579198315,2990,2990,2990,2990,0
|
|
20241023,163400,3579198315,2990,2990,2990,2990,0
|
|
20241023,163300,3579198315,2990,2990,2990,2990,0
|
|
20241023,163200,3579198315,2990,2990,2990,2990,0
|
|
20241023,163100,3579198315,2990,2990,2990,2990,0
|
|
20241023,163000,3579198315,2990,2990,2990,2990,0
|
|
20241023,162900,3579198315,2990,2990,2990,2990,0
|
|
20241023,162800,3579198315,2990,2990,2990,2990,0
|
|
20241023,162700,3579198315,2990,2990,2990,2990,0
|
|
20241023,162600,3579198315,2990,2990,2990,2990,0
|
|
20241023,162500,3579198315,2990,2990,2990,2990,7710
|
|
20241023,162400,3579198315,2990,2990,2990,2990,0
|
|
20241023,162300,3579198315,2990,2990,2990,2990,0
|
|
20241023,162200,3579198315,2990,2990,2990,2990,0
|
|
20241023,162100,3579198315,2990,2990,2990,2990,0
|
|
20241023,162000,3579198315,2990,2990,2990,2990,0
|
|
20241023,161900,3579198315,2990,2990,2990,2990,0
|
|
20241023,161800,3579198315,2990,2990,2990,2990,0
|
|
20241023,161700,3579198315,2990,2990,2990,2990,0
|
|
20241023,161600,3579198315,2990,2990,2990,2990,0
|
|
20241023,161500,3579198315,2990,2990,2990,2990,0
|
|
20241023,161400,3579198315,2990,2990,2990,2990,0
|
|
20241023,161300,3579198315,2990,2990,2990,2990,0
|
|
20241023,161200,3579198315,2990,2990,2990,2990,0
|
|
20241023,161100,3579198315,2990,2990,2990,2990,0
|
|
20241023,161000,3579198315,2990,2990,2990,2990,0
|
|
20241023,160900,3579198315,2990,2990,2990,2990,0
|
|
20241023,160800,3579198315,2990,2990,2990,2990,0
|
|
20241023,160700,3579198315,2990,2990,2990,2990,0
|
|
20241023,160600,3579198315,2990,2990,2990,2990,0
|
|
20241023,160500,3579198315,2990,2990,2990,2990,0
|
|
20241023,160400,3579198315,2990,2990,2990,2990,0
|
|
20241023,160300,3579198315,2990,2990,2990,2990,0
|
|
20241023,160200,3579198315,2990,2990,2990,2990,0
|
|
20241023,160100,3579198315,2990,2990,2990,2990,0
|
|
20241023,160000,3579198315,2990,2990,2990,2990,0
|
|
20241023,155900,3579198315,2990,2990,2990,2990,0
|
|
20241023,155800,3579198315,2990,2990,2990,2990,0
|
|
20241023,155700,3579198315,2990,2990,2990,2990,0
|
|
20241023,155600,3579198315,2990,2990,2990,2990,0
|
|
20241023,155500,3579198315,2990,2990,2990,2990,7710
|
|
20241023,155400,3579198315,2990,2990,2990,2990,0
|
|
20241023,155300,3579198315,2990,2990,2990,2990,0
|
|
20241023,155200,3579198315,2990,2990,2990,2990,0
|
|
20241023,155100,3579198315,2990,2990,2990,2990,0
|
|
20241023,155000,3579198315,2990,2990,2990,2990,0
|
|
20241023,154900,3579198315,2990,2990,2990,2990,0
|
|
20241023,154800,3579198315,2990,2990,2990,2990,0
|
|
20241023,154700,3579198315,2990,2990,2990,2990,0
|
|
20241023,154600,3579198315,2990,2990,2990,2990,0
|
|
20241023,154500,3579198315,2990,2990,2990,2990,0
|
|
20241023,154400,3579198315,2990,2990,2990,2990,0
|
|
20241023,154300,3579198315,2990,2990,2990,2990,0
|
|
20241023,154200,3579198315,2990,2990,2990,2990,0
|
|
20241023,154100,3579198315,2990,2990,2990,2990,0
|
|
20241023,154000,3579198315,2990,2990,2990,2990,0
|
|
20241023,153900,3579198315,2990,2990,2990,2990,0
|
|
20241023,153800,3579198315,2990,2990,2990,2990,0
|
|
20241023,153700,3579198315,2990,2990,2990,2990,0
|
|
20241023,153600,3579198315,2990,2990,2990,2990,0
|
|
20241023,153500,3579198315,2990,2990,2990,2990,0
|
|
20241023,153400,3579198315,2990,2990,2990,2990,0
|
|
20241023,153300,3579198315,2990,2990,2990,2990,0
|
|
20241023,153200,3579198315,2990,2990,2990,2990,0
|
|
20241023,153100,3579198315,2990,2990,2990,2990,0
|
|
20241023,153000,3579198315,2990,2990,2990,2990,7710
|
|
20241023,152900,3556145415,2990,2990,2990,2990,0
|
|
20241023,152800,3556145415,2990,2990,2990,2990,0
|
|
20241023,152700,3556145415,2990,2990,2990,2990,0
|
|
20241023,152600,3556145415,2990,2990,2990,2990,0
|
|
20241023,152500,3556145415,2990,2990,2990,2990,0
|
|
20241023,152400,3556145415,2990,2990,2990,2990,0
|
|
20241023,152300,3556145415,2990,2990,2990,2990,0
|
|
20241023,152200,3556145415,2990,2990,2990,2990,0
|
|
20241023,152100,3556145415,2990,2990,2990,2990,0
|
|
20241023,152000,3556145415,2990,2990,2990,2990,0
|
|
20241023,151900,3556145415,2990,2995,2995,2990,1278
|
|
20241023,151800,3552321890,2980,2980,2995,2980,3826
|
|
20241023,151700,3540897970,2980,2980,2985,2980,550
|
|
20241023,151600,3539258960,2985,2980,2985,2980,2650
|
|
20241023,151500,3531359460,2975,2980,2980,2975,1281
|
|
20241023,151400,3527548315,2980,2960,2980,2960,459
|
|
20241023,151300,3526184580,2970,2970,2970,2970,393
|
|
20241023,151200,3525017370,2970,2940,2980,2940,6576
|
|
20241023,151100,3505505205,2935,2935,2935,2935,0
|
|
20241023,151000,3505505205,2935,2935,2935,2935,47
|
|
20241023,150900,3505367260,2935,2940,2940,2935,104
|
|
20241023,150800,3505061795,2935,2935,2935,2935,70
|
|
20241023,150700,3504856345,2940,2940,2940,2940,44
|
|
20241023,150600,3504726985,2935,2935,2935,2935,100
|
|
20241023,150500,3504433485,2935,2940,2940,2935,677
|
|
20241023,150400,3502446005,2945,2945,2945,2945,0
|
|
20241023,150300,3502446005,2945,2940,2945,2940,58
|
|
20241023,150200,3502275200,2945,2950,2950,2945,50
|
|
20241023,150100,3502127945,2935,2935,2935,2935,201
|
|
20241023,150000,3501538010,2930,2930,2930,2930,0
|
|
20241023,145900,3501538010,2930,2935,2935,2930,294
|
|
20241023,145800,3500676250,2930,2935,2935,2930,500
|
|
20241023,145700,3499209755,2935,2940,2940,2935,342
|
|
20241023,145600,3498205885,2935,2945,2945,2935,444
|
|
20241023,145500,3496899950,2945,2960,2960,2945,178
|
|
20241023,145400,3496373900,2960,2960,2960,2960,20
|
|
20241023,145300,3496314700,2945,2945,2945,2945,3
|
|
20241023,145200,3496305865,2945,2945,2945,2945,0
|
|
20241023,145100,3496305865,2945,2945,2945,2945,28
|
|
20241023,145000,3496223405,2945,2950,2950,2945,957
|
|
20241023,144900,3493402040,2945,2950,2950,2945,543
|
|
20241023,144800,3491801120,2955,2955,2955,2955,200
|
|
20241023,144700,3491210120,2955,2955,2955,2955,0
|
|
20241023,144600,3491210120,2955,2955,2955,2955,0
|
|
20241023,144500,3491210120,2955,2955,2955,2955,50
|
|
20241023,144400,3491062370,2955,2955,2955,2955,300
|
|
20241023,144300,3490175870,2950,2960,2960,2950,940
|
|
20241023,144200,3487393630,2945,2965,2965,2940,568
|
|
20241023,144100,3485717885,2965,2965,2965,2965,0
|
|
20241023,144000,3485717885,2965,2965,2965,2965,0
|
|
20241023,143900,3485717885,2965,2965,2965,2965,1
|
|
20241023,143800,3485714920,2955,2955,2960,2955,1531
|
|
20241023,143700,3481189595,2935,2955,2955,2935,13
|
|
20241023,143600,3481151200,2955,2955,2955,2955,0
|
|
20241023,143500,3481151200,2955,2955,2955,2955,340
|
|
20241023,143400,3480146500,2935,2935,2935,2935,0
|
|
20241023,143300,3480146500,2935,2940,2940,2935,800
|
|
20241023,143200,3477797110,2950,2950,2950,2950,35
|
|
20241023,143100,3477693860,2945,2945,2945,2945,50
|
|
20241023,143000,3477546610,2950,2950,2950,2950,0
|
|
20241023,142900,3477546610,2950,2940,2950,2940,283
|
|
20241023,142800,3476712760,2950,2950,2950,2950,1
|
|
20241023,142700,3476709810,2940,2950,2950,2930,204
|
|
20241023,142600,3476110030,2930,2950,2950,2925,1070
|
|
20241023,142500,3472967340,2950,2950,2950,2950,311
|
|
20241023,142400,3472049890,2950,2950,2950,2950,113
|
|
20241023,142300,3471716540,2950,2950,2950,2950,0
|
|
20241023,142200,3471716540,2950,2950,2950,2950,79
|
|
20241023,142100,3471483490,2945,2945,2945,2945,679
|
|
20241023,142000,3469483835,2945,2945,2945,2945,0
|
|
20241023,141900,3469483835,2945,2930,2945,2930,929
|
|
20241023,141800,3466756895,2930,2930,2930,2930,0
|
|
20241023,141700,3466756895,2930,2930,2930,2930,195
|
|
20241023,141600,3466185545,2925,2925,2925,2925,0
|
|
20241023,141500,3466185545,2925,2935,2935,2925,8
|
|
20241023,141400,3466162110,2945,2945,2945,2945,2
|
|
20241023,141300,3466156220,2930,2930,2950,2930,315
|
|
20241023,141200,3465233170,2930,2955,2955,2925,4125
|
|
20241023,141100,3453107100,2955,2955,2955,2945,28
|
|
20241023,141000,3453024540,2945,2945,2945,2945,383
|
|
20241023,140900,3451896605,2945,2945,2945,2945,44
|
|
20241023,140800,3451767025,2950,2940,2950,2940,217
|
|
20241023,140700,3451128985,2940,2925,2940,2925,476
|
|
20241023,140600,3449735485,2925,2925,2925,2925,67
|
|
20241023,140500,3449539510,2925,2925,2925,2925,0
|
|
20241023,140400,3449539510,2925,2930,2930,2925,111
|
|
20241023,140300,3449214370,2950,2950,2950,2950,8
|
|
20241023,140200,3449190770,2930,2955,2955,2930,48
|
|
20241023,140100,3449049630,2950,2950,2950,2950,1000
|
|
20241023,140000,3446099630,2950,2925,2950,2925,51
|
|
20241023,135900,3445949205,2930,2930,2950,2925,254
|
|
20241023,135800,3445204315,2930,2930,2930,2930,506
|
|
20241023,135700,3443721735,2930,2930,2930,2930,61
|
|
20241023,135600,3443543005,2930,2940,2940,2930,1101
|
|
20241023,135500,3440312610,2950,2950,2950,2950,24
|
|
20241023,135400,3440241810,2950,2940,2950,2940,276
|
|
20241023,135300,3439428220,2940,2940,2940,2940,0
|
|
20241023,135200,3439428220,2940,2945,2945,2940,105
|
|
20241023,135100,3439119510,2940,2945,2945,2940,196
|
|
20241023,135000,3438543220,2945,2955,2955,2945,3241
|
|
20241023,134900,3428978445,2960,2960,2960,2960,0
|
|
20241023,134800,3428978445,2960,2960,2960,2960,0
|
|
20241023,134700,3428978445,2960,2955,2960,2955,284
|
|
20241023,134600,3428139220,2950,2950,2950,2950,33
|
|
20241023,134500,3428041870,2950,2945,2955,2940,197
|
|
20241023,134400,3427462425,2945,2945,2945,2940,156
|
|
20241023,134300,3427003010,2945,2950,2950,2945,228
|
|
20241023,134200,3426330720,2950,2955,2955,2950,66
|
|
20241023,134100,3426136000,2960,2965,2965,2960,4
|
|
20241023,134000,3426124145,2965,2965,2965,2965,3
|
|
20241023,133900,3426115250,2970,2970,2970,2970,0
|
|
20241023,133800,3426115250,2970,2960,2970,2945,528
|
|
20241023,133700,3424548595,2945,2945,2945,2945,10
|
|
20241023,133600,3424519145,2965,2955,2965,2955,19
|
|
20241023,133500,3424462950,2945,2940,2945,2940,301
|
|
20241023,133400,3423577960,2940,2945,2945,2940,1899
|
|
20241023,133300,3417989440,2945,2950,2950,2945,762
|
|
20241023,133200,3415742040,2950,2950,2950,2950,0
|
|
20241023,133100,3415742040,2950,2950,2950,2950,95
|
|
20241023,133000,3415461790,2950,2970,2970,2950,4587
|
|
20241023,132900,3401913430,2970,2970,2970,2970,3
|
|
20241023,132800,3401904520,2955,2955,2955,2955,0
|
|
20241023,132700,3401904520,2955,2955,2955,2955,89
|
|
20241023,132600,3401641525,2955,2970,2970,2955,2
|
|
20241023,132500,3401635600,2970,2960,2970,2955,357
|
|
20241023,132400,3400580535,2955,2980,2980,2955,6800
|
|
20241023,132300,3380433815,2985,2985,2985,2985,3
|
|
20241023,132200,3380424860,2990,2995,2995,2990,3
|
|
20241023,132100,3380415885,2995,2990,2995,2990,507
|
|
20241023,132000,3378899930,2990,2995,2995,2990,6
|
|
20241023,131900,3378881985,2985,2985,2985,2980,1438
|
|
20241023,131800,3374592755,2995,2995,2995,2995,0
|
|
20241023,131700,3374592755,2995,2990,2995,2990,968
|
|
20241023,131600,3371696260,2995,2995,2995,2995,0
|
|
20241023,131500,3371696260,2995,2995,2995,2995,0
|
|
20241023,131400,3371696260,2995,2985,2995,2985,467
|
|
20241023,131300,3370300850,2975,2990,2990,2975,175
|
|
20241023,131200,3369780050,2975,2990,2995,2975,560
|
|
20241023,131100,3368113190,2975,2995,2995,2975,49
|
|
20241023,131000,3367967275,2995,2995,2995,2975,5
|
|
20241023,130900,3367952320,2980,2985,2995,2980,1152
|
|
20241023,130800,3364517605,2990,2990,2990,2990,9
|
|
20241023,130700,3364490695,2995,2990,3000,2975,419
|
|
20241023,130600,3363241940,2985,2995,3015,2985,1282
|
|
20241023,130500,3359408995,3015,3020,3020,2990,1412
|
|
20241023,130400,3355173300,3000,3015,3020,3000,511
|
|
20241023,130300,3353631560,3015,3005,3015,2995,23
|
|
20241023,130200,3353562560,3020,3010,3020,3010,348
|
|
20241023,130100,3352513540,3015,3020,3020,3010,1845
|
|
20241023,130000,3346956655,3020,3015,3020,2995,451
|
|
20241023,125900,3345604630,3000,3000,3000,3000,390
|
|
20241023,125800,3344434630,3000,3000,3015,3000,5230
|
|
20241023,125700,3328706015,2995,2985,3005,2975,1509
|
|
20241023,125600,3324203010,3015,3015,3015,3000,403
|
|
20241023,125500,3322992780,3025,2975,3025,2965,7008
|
|
20241023,125400,3302164650,3005,2990,3005,2990,355
|
|
20241023,125300,3301098905,3005,2995,3005,2995,3530
|
|
20241023,125200,3290524315,2995,2990,2995,2970,1440
|
|
20241023,125100,3286237625,2995,3015,3070,2975,5113
|
|
20241023,125000,3270779775,2990,2975,3015,2970,1087
|
|
20241023,124900,3267525805,2975,2975,2975,2975,65
|
|
20241023,124800,3267332430,2975,2975,2975,2975,65
|
|
20241023,124700,3267139055,2975,2970,2975,2955,419
|
|
20241023,124600,3265898860,2970,2970,2970,2950,368
|
|
20241023,124500,3264809100,2970,2970,2970,2950,98
|
|
20241023,124400,3264518380,2970,2965,2975,2965,822
|
|
20241023,124300,3262078275,2965,2970,2970,2960,80
|
|
20241023,124200,3261840815,2975,2965,2975,2945,2482
|
|
20241023,124100,3254487180,2960,2935,2960,2935,4412
|
|
20241023,124000,3241472185,2925,2920,2935,2920,179
|
|
20241023,123900,3240948115,2945,2925,2945,2920,3037
|
|
20241023,123800,3232060330,2935,2925,2935,2920,529
|
|
20241023,123700,3230512470,2925,2925,2925,2925,972
|
|
20241023,123600,3227669370,2925,2950,2950,2920,19410
|
|
20241023,123500,3170738995,2950,2960,2960,2950,35
|
|
20241023,123400,3170635565,2950,2955,2960,2950,4016
|
|
20241023,123300,3158788220,2950,2960,2975,2950,4520
|
|
20241023,123200,3145421745,2960,2970,2970,2960,1091
|
|
20241023,123100,3142187165,2970,2975,2975,2970,1767
|
|
20241023,123000,3136937510,2970,2970,2985,2970,1036
|
|
20241023,122900,3133859675,2970,2980,2980,2970,119
|
|
20241023,122800,3133505095,2970,2970,2970,2970,209
|
|
20241023,122700,3132884365,2970,2990,2990,2970,255
|
|
20241023,122600,3132126815,2975,2980,2990,2975,882
|
|
20241023,122500,3129499405,2980,2975,2980,2975,1644
|
|
20241023,122400,3124607810,2980,2975,2980,2975,1069
|
|
20241023,122300,3121426485,2975,2975,2975,2975,345
|
|
20241023,122200,3120400110,2975,2975,2990,2975,2543
|
|
20241023,122100,3112834670,2975,2980,2980,2975,486
|
|
20241023,122000,3111388340,2980,2975,2980,2975,596
|
|
20241023,121900,3109614760,2975,2975,2975,2975,79
|
|
20241023,121800,3109379735,2975,2975,3000,2975,1845
|
|
20241023,121700,3103887275,2980,2980,2980,2975,2171
|
|
20241023,121600,3097418540,2980,2990,2990,2980,1760
|
|
20241023,121500,3092170355,2990,3000,3000,2980,3379
|
|
20241023,121400,3082082575,2990,3000,3000,2990,3863
|
|
20241023,121300,3070530365,3000,3000,3000,2995,1615
|
|
20241023,121200,3065691545,3000,3000,3000,2990,2841
|
|
20241023,121100,3057183360,3000,2995,3010,2990,2737
|
|
20241023,121000,3048985170,3000,2995,3005,2995,1644
|
|
20241023,120900,3044055335,3000,3010,3015,2990,3307
|
|
20241023,120800,3034137750,3020,3000,3025,2995,2745
|
|
20241023,120700,3025904900,3000,3025,3030,3000,9905
|
|
20241023,120600,2996074630,3025,3025,3040,3025,1858
|
|
20241023,120500,2990446910,3025,3025,3030,3025,2127
|
|
20241023,120400,2984010675,3025,3060,3060,3025,11359
|
|
20241023,120300,2949503370,3060,3065,3065,3040,8599
|
|
20241023,120200,2923310110,3065,3085,3090,3065,3252
|
|
20241023,120100,2913303975,3070,3080,3090,3070,3123
|
|
20241023,120000,2903678255,3075,3065,3075,3060,1932
|
|
20241023,115900,2897754715,3070,3070,3070,3055,1360
|
|
20241023,115800,2893595590,3070,3040,3070,3040,6172
|
|
20241023,115700,2874737115,3040,3045,3045,3030,7192
|
|
20241023,115600,2852914535,3070,3065,3070,3030,15964
|
|
20241023,115500,2804321575,3065,3100,3105,3065,8585
|
|
20241023,115400,2777799230,3125,3130,3135,3080,21345
|
|
20241023,115300,2711274620,3130,3030,3135,3030,27381
|
|
20241023,115200,2626358640,3040,3025,3070,3020,12120
|
|
20241023,115100,2589463170,3025,3020,3035,3000,11766
|
|
20241023,115000,2553901820,3020,3020,3030,2990,22283
|
|
20241023,114900,2486932125,3025,3010,3035,2985,15071
|
|
20241023,114800,2441603665,3000,3105,3110,3000,41555
|
|
20241023,114700,2315017320,3105,3185,3190,3080,38329
|
|
20241023,114600,2195460750,3180,3180,3210,3165,34458
|
|
20241023,114500,2085687645,3180,3230,3230,3155,46780
|
|
20241023,114400,1936872955,3210,3210,3265,3185,71217
|
|
20241023,114300,1706664030,3210,3155,3285,3130,150188
|
|
20241023,114200,1222861500,3155,3025,3185,3025,69520
|
|
20241023,114100,1006887475,3020,2980,3025,2975,9051
|
|
20241023,114000,979769590,2990,2990,2990,2990,2
|
|
20241023,113900,979763610,2990,2990,2990,2990,278
|
|
20241023,113800,978932390,2990,2990,2990,2990,517
|
|
20241023,113700,977386560,3000,3000,3000,3000,198
|
|
20241023,113600,976792560,2990,2990,2990,2990,380
|
|
20241023,113500,975656360,2990,3000,3005,2990,1554
|
|
20241023,113400,971001385,3000,3005,3005,2995,2201
|
|
20241023,113300,964402785,3005,2995,3010,2995,2586
|
|
20241023,113200,956645745,2995,2985,2995,2975,137
|
|
20241023,113100,956237370,2985,2990,3000,2985,1886
|
|
20241023,113000,950593330,2970,2965,2995,2950,1639
|
|
20241023,112900,945714385,2965,2960,2965,2960,615
|
|
20241023,112800,943893810,2955,2955,2955,2945,30
|
|
20241023,112700,943805400,2965,2965,2965,2965,0
|
|
20241023,112600,943805400,2965,2965,2965,2965,10
|
|
20241023,112500,943775750,2970,2970,2970,2965,543
|
|
20241023,112400,942163390,2970,2945,2970,2945,200
|
|
20241023,112300,941570650,2945,2945,2945,2945,1
|
|
20241023,112200,941567705,2930,2930,2930,2930,114
|
|
20241023,112100,941233685,2930,2935,2935,2930,9
|
|
20241023,112000,941207305,2935,2950,2950,2935,128
|
|
20241023,111900,940831355,2940,2940,2940,2940,0
|
|
20241023,111800,940831355,2940,2940,2940,2940,225
|
|
20241023,111700,940169855,2960,2960,2960,2960,0
|
|
20241023,111600,940169855,2960,2960,2960,2960,1
|
|
20241023,111500,940166895,2960,2940,2970,2940,158
|
|
20241023,111400,939698765,2945,2945,2945,2945,1
|
|
20241023,111300,939695820,2945,2970,2970,2945,404
|
|
20241023,111200,938504100,2970,2965,2970,2965,629
|
|
20241023,111100,936636475,2970,2940,2970,2940,2355
|
|
20241023,111000,929668100,2930,2930,2930,2930,1
|
|
20241023,110900,929665170,2940,2940,2940,2940,0
|
|
20241023,110800,929665170,2940,2935,2940,2930,25
|
|
20241023,110700,929591700,2935,2935,2935,2935,100
|
|
20241023,110600,929298200,2935,2935,2935,2935,20
|
|
20241023,110500,929239500,2955,2950,2955,2935,193
|
|
20241023,110400,928671495,2950,2940,2950,2940,100
|
|
20241023,110300,928376570,2950,2940,2950,2925,841
|
|
20241023,110200,925912670,2945,2945,2945,2940,254
|
|
20241023,110100,925165140,2945,2945,2945,2945,100
|
|
20241023,110000,924870640,2940,2940,2940,2940,340
|
|
20241023,105900,923871040,2940,2940,2940,2940,17
|
|
20241023,105800,923821060,2945,2930,2945,2930,1109
|
|
20241023,105700,920565360,2935,2935,2935,2935,20
|
|
20241023,105600,920506660,2920,2920,2920,2920,1263
|
|
20241023,105500,916818700,2920,2925,2925,2920,139
|
|
20241023,105400,916412320,2925,2945,2945,2925,29
|
|
20241023,105300,916327345,2945,2945,2945,2945,33
|
|
20241023,105200,916230160,2940,2920,2940,2920,1037
|
|
20241023,105100,913195940,2920,2920,2920,2920,0
|
|
20241023,105000,913195940,2920,2915,2920,2915,134
|
|
20241023,104900,912804690,2920,2925,2925,2920,22
|
|
20241023,104800,912740445,2935,2935,2935,2935,0
|
|
20241023,104700,912740445,2935,2935,2935,2935,0
|
|
20241023,104600,912740445,2935,2910,2935,2910,21
|
|
20241023,104500,912678835,2940,2915,2940,2915,339
|
|
20241023,104400,911689675,2935,2935,2935,2935,1
|
|
20241023,104300,911686740,2915,2915,2915,2915,329
|
|
20241023,104200,910727705,2915,2915,2915,2915,0
|
|
20241023,104100,910727705,2915,2915,2915,2915,0
|
|
20241023,104000,910727705,2915,2915,2915,2915,0
|
|
20241023,103900,910727705,2915,2920,2920,2915,649
|
|
20241023,103800,908833265,2920,2925,2940,2920,753
|
|
20241023,103700,906625960,2920,2920,2920,2920,600
|
|
20241023,103600,904873960,2920,2900,2920,2900,557
|
|
20241023,103500,903253550,2905,2895,2910,2890,411
|
|
20241023,103400,902061080,2905,2905,2905,2905,0
|
|
20241023,103300,902061080,2905,2905,2905,2905,0
|
|
20241023,103200,902061080,2905,2905,2905,2905,0
|
|
20241023,103100,902061080,2905,2890,2905,2890,57
|
|
20241023,103000,901896260,2895,2895,2895,2895,10
|
|
20241023,102900,901867310,2905,2890,2905,2890,118
|
|
20241023,102800,901526140,2890,2890,2890,2890,1
|
|
20241023,102700,901523250,2890,2890,2905,2890,22
|
|
20241023,102600,901459405,2890,2890,2890,2890,353
|
|
20241023,102500,900439235,2890,2900,2900,2890,2542
|
|
20241023,102400,893088445,2910,2905,2910,2900,1306
|
|
20241023,102300,889300710,2910,2910,2910,2910,322
|
|
20241023,102200,888363690,2910,2915,2915,2910,53
|
|
20241023,102100,888209415,2910,2910,2910,2910,33
|
|
20241023,102000,888113385,2910,2920,2920,2910,431
|
|
20241023,101900,886859145,2925,2930,2930,2925,2
|
|
20241023,101800,886853290,2940,2955,2960,2940,4539
|
|
20241023,101700,873472695,2965,2965,2965,2960,312
|
|
20241023,101600,872547895,2965,2950,2965,2950,1835
|
|
20241023,101500,867133655,2940,2950,2950,2940,36
|
|
20241023,101400,867027535,2950,2920,2950,2920,2190
|
|
20241023,101300,860583365,2930,2930,2930,2930,1719
|
|
20241023,101200,855546695,2930,2925,2935,2915,1272
|
|
20241023,101100,851825865,2930,2930,2930,2930,445
|
|
20241023,101000,850522015,2935,2935,2935,2935,1815
|
|
20241023,100900,845194990,2935,2935,2940,2920,3293
|
|
20241023,100800,835521465,2935,2930,2940,2925,348
|
|
20241023,100700,834500900,2935,2890,2935,2890,676
|
|
20241023,100600,832529535,2890,2890,2890,2890,43
|
|
20241023,100500,832405265,2910,2890,2910,2890,33
|
|
20241023,100400,832309795,2890,2905,2905,2890,725
|
|
20241023,100300,830212050,2910,2910,2910,2910,300
|
|
20241023,100200,829339050,2920,2925,2925,2920,97
|
|
20241023,100100,829055725,2905,2905,2905,2905,91
|
|
20241023,100000,828791370,2905,2890,2905,2890,601
|
|
20241023,095900,827050885,2885,2885,2885,2885,2224
|
|
20241023,095800,820634645,2885,2880,2890,2865,2429
|
|
20241023,095700,813631445,2885,2880,2885,2860,2217
|
|
20241023,095600,807261495,2880,2885,2890,2875,1270
|
|
20241023,095500,803600555,2880,2880,2890,2835,5339
|
|
20241023,095400,788287605,2880,2925,2925,2880,17921
|
|
20241023,095300,736216240,2925,2930,2930,2925,3513
|
|
20241023,095200,725933070,2945,2930,2945,2930,316
|
|
20241023,095100,725004190,2930,2930,2930,2930,287
|
|
20241023,095000,724163280,2950,2930,2950,2930,713
|
|
20241023,094900,722072190,2930,2965,2965,2930,1911
|
|
20241023,094800,716463020,2950,3005,3010,2930,9713
|
|
20241023,094700,687744470,3010,2950,3015,2950,18768
|
|
20241023,094600,631523585,2950,2950,2950,2950,120
|
|
20241023,094500,631169585,2950,2955,2955,2950,67
|
|
20241023,094400,630971875,2955,2955,2955,2955,80
|
|
20241023,094300,630735475,2970,2970,2970,2970,73
|
|
20241023,094200,630518665,2965,2955,2965,2955,2266
|
|
20241023,094100,623812890,2955,2940,2955,2930,5610
|
|
20241023,094000,607316490,2960,2960,2960,2960,1620
|
|
20241023,093900,602521290,2960,2955,2960,2955,3335
|
|
20241023,093800,592662255,2945,2925,2945,2925,265
|
|
20241023,093700,591885170,2920,2920,2920,2905,10601
|
|
20241023,093600,560986700,2920,2920,2935,2920,95
|
|
20241023,093500,560708185,2935,2935,2935,2910,7267
|
|
20241023,093400,539485155,2955,2950,2960,2940,12500
|
|
20241023,093300,502653735,2980,2980,2980,2950,1460
|
|
20241023,093200,498325270,2980,2980,2985,2955,2009
|
|
20241023,093100,492358670,2980,2980,2980,2965,325
|
|
20241023,093000,491390320,2965,2965,2985,2965,535
|
|
20241023,092900,489800190,2985,2965,2990,2965,1935
|
|
20241023,092800,484061655,2970,2960,2970,2950,2809
|
|
20241023,092700,475753015,2960,2955,2965,2950,942
|
|
20241023,092600,472972260,2965,2965,2965,2950,855
|
|
20241023,092500,470445560,2955,2975,2975,2955,4070
|
|
20241023,092400,458400485,2980,3005,3015,2965,9130
|
|
20241023,092300,431186500,3015,3000,3050,2990,15292
|
|
20241023,092200,385061470,3000,2985,3000,2970,3474
|
|
20241023,092100,374683015,2985,2980,2995,2965,2739
|
|
20241023,092000,366545095,2980,2990,3010,2970,9284
|
|
20241023,091900,338768515,3000,2960,3025,2960,6660
|
|
20241023,091800,318800810,2960,2965,2965,2950,5716
|
|
20241023,091700,301888745,2960,2955,2965,2945,2264
|
|
20241023,091600,295204570,2955,2965,2965,2940,4801
|
|
20241023,091500,281038615,2950,2985,2985,2945,2353
|
|
20241023,091400,274096390,2985,2965,3000,2945,13281
|
|
20241023,091300,234565285,2975,2980,2985,2955,8014
|
|
20241023,091200,210778445,2980,2975,3010,2950,20139
|
|
20241023,091100,150796560,2970,2990,3000,2970,14029
|
|
20241023,091000,108882245,3070,3070,3070,3070,0
|
|
20241023,090900,108882245,3070,2950,3075,2950,14009
|
|
20241023,090800,66625000,2940,2910,2990,2905,8532
|
|
20241023,090700,41510195,2915,2865,2915,2865,3020
|
|
20241023,090600,32792830,2865,2870,2870,2820,2162
|
|
20241023,090500,26650285,2875,2825,2910,2825,8478
|
|
20241023,090400,2216890,2810,2810,2810,2810,0
|
|
20241023,090300,2216890,2810,2810,2810,2810,34
|
|
20241023,090200,2121350,2830,2830,2830,2830,16
|
|
20241023,090100,2076070,2805,2805,2805,2805,603
|
|
20241023,090000,384655,2805,2800,2820,2800,134
|