730 lines
35 KiB
CSV
730 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,210700,1647441850,3120,3120,3120,3120,5435
|
|
20241107,210600,1647441850,3120,3120,3120,3120,0
|
|
20241107,210500,1647441850,3120,3120,3120,3120,0
|
|
20241107,210400,1647441850,3120,3120,3120,3120,0
|
|
20241107,210300,1647441850,3120,3120,3120,3120,0
|
|
20241107,210200,1647441850,3120,3120,3120,3120,0
|
|
20241107,210100,1647441850,3120,3120,3120,3120,0
|
|
20241107,210000,1647441850,3120,3120,3120,3120,0
|
|
20241107,205900,1647441850,3120,3120,3120,3120,0
|
|
20241107,205800,1647441850,3120,3120,3120,3120,0
|
|
20241107,205700,1647441850,3120,3120,3120,3120,0
|
|
20241107,205600,1647441850,3120,3120,3120,3120,0
|
|
20241107,205500,1647441850,3120,3120,3120,3120,0
|
|
20241107,205400,1647441850,3120,3120,3120,3120,0
|
|
20241107,205300,1647441850,3120,3120,3120,3120,0
|
|
20241107,205200,1647441850,3120,3120,3120,3120,0
|
|
20241107,205100,1647441850,3120,3120,3120,3120,0
|
|
20241107,205000,1647441850,3120,3120,3120,3120,0
|
|
20241107,204900,1647441850,3120,3120,3120,3120,0
|
|
20241107,204800,1647441850,3120,3120,3120,3120,0
|
|
20241107,204700,1647441850,3120,3120,3120,3120,0
|
|
20241107,204600,1647441850,3120,3120,3120,3120,0
|
|
20241107,204500,1647441850,3120,3120,3120,3120,0
|
|
20241107,204400,1647441850,3120,3120,3120,3120,0
|
|
20241107,204300,1647441850,3120,3120,3120,3120,0
|
|
20241107,204200,1647441850,3120,3120,3120,3120,0
|
|
20241107,204100,1647441850,3120,3120,3120,3120,0
|
|
20241107,204000,1647441850,3120,3120,3120,3120,0
|
|
20241107,203900,1647441850,3120,3120,3120,3120,0
|
|
20241107,203800,1647441850,3120,3120,3120,3120,0
|
|
20241107,203700,1647441850,3120,3120,3120,3120,5435
|
|
20241107,203600,1647441850,3120,3120,3120,3120,0
|
|
20241107,203500,1647441850,3120,3120,3120,3120,0
|
|
20241107,203400,1647441850,3120,3120,3120,3120,0
|
|
20241107,203300,1647441850,3120,3120,3120,3120,0
|
|
20241107,203200,1647441850,3120,3120,3120,3120,0
|
|
20241107,203100,1647441850,3120,3120,3120,3120,0
|
|
20241107,203000,1647441850,3120,3120,3120,3120,0
|
|
20241107,202900,1647441850,3120,3120,3120,3120,0
|
|
20241107,202800,1647441850,3120,3120,3120,3120,0
|
|
20241107,202700,1647441850,3120,3120,3120,3120,0
|
|
20241107,202600,1647441850,3120,3120,3120,3120,0
|
|
20241107,202500,1647441850,3120,3120,3120,3120,0
|
|
20241107,202400,1647441850,3120,3120,3120,3120,0
|
|
20241107,202300,1647441850,3120,3120,3120,3120,0
|
|
20241107,202200,1647441850,3120,3120,3120,3120,0
|
|
20241107,202100,1647441850,3120,3120,3120,3120,0
|
|
20241107,202000,1647441850,3120,3120,3120,3120,0
|
|
20241107,201900,1647441850,3120,3120,3120,3120,0
|
|
20241107,201800,1647441850,3120,3120,3120,3120,0
|
|
20241107,201700,1647441850,3120,3120,3120,3120,0
|
|
20241107,201600,1647441850,3120,3120,3120,3120,0
|
|
20241107,201500,1647441850,3120,3120,3120,3120,0
|
|
20241107,201400,1647441850,3120,3120,3120,3120,0
|
|
20241107,201300,1647441850,3120,3120,3120,3120,0
|
|
20241107,201200,1647441850,3120,3120,3120,3120,0
|
|
20241107,201100,1647441850,3120,3120,3120,3120,0
|
|
20241107,201000,1647441850,3120,3120,3120,3120,0
|
|
20241107,200900,1647441850,3120,3120,3120,3120,0
|
|
20241107,200800,1647441850,3120,3120,3120,3120,0
|
|
20241107,200700,1647441850,3120,3120,3120,3120,5435
|
|
20241107,200600,1647441850,3120,3120,3120,3120,0
|
|
20241107,200500,1647441850,3120,3120,3120,3120,0
|
|
20241107,200400,1647441850,3120,3120,3120,3120,0
|
|
20241107,200300,1647441850,3120,3120,3120,3120,0
|
|
20241107,200200,1647441850,3120,3120,3120,3120,0
|
|
20241107,200100,1647441850,3120,3120,3120,3120,0
|
|
20241107,200000,1647441850,3120,3120,3120,3120,0
|
|
20241107,195900,1647441850,3120,3120,3120,3120,0
|
|
20241107,195800,1647441850,3120,3120,3120,3120,0
|
|
20241107,195700,1647441850,3120,3120,3120,3120,0
|
|
20241107,195600,1647441850,3120,3120,3120,3120,0
|
|
20241107,195500,1647441850,3120,3120,3120,3120,0
|
|
20241107,195400,1647441850,3120,3120,3120,3120,0
|
|
20241107,195300,1647441850,3120,3120,3120,3120,0
|
|
20241107,195200,1647441850,3120,3120,3120,3120,0
|
|
20241107,195100,1647441850,3120,3120,3120,3120,0
|
|
20241107,195000,1647441850,3120,3120,3120,3120,0
|
|
20241107,194900,1647441850,3120,3120,3120,3120,0
|
|
20241107,194800,1647441850,3120,3120,3120,3120,0
|
|
20241107,194700,1647441850,3120,3120,3120,3120,0
|
|
20241107,194600,1647441850,3120,3120,3120,3120,0
|
|
20241107,194500,1647441850,3120,3120,3120,3120,0
|
|
20241107,194400,1647441850,3120,3120,3120,3120,0
|
|
20241107,194300,1647441850,3120,3120,3120,3120,0
|
|
20241107,194200,1647441850,3120,3120,3120,3120,0
|
|
20241107,194100,1647441850,3120,3120,3120,3120,0
|
|
20241107,194000,1647441850,3120,3120,3120,3120,0
|
|
20241107,193900,1647441850,3120,3120,3120,3120,0
|
|
20241107,193800,1647441850,3120,3120,3120,3120,0
|
|
20241107,193700,1647441850,3120,3120,3120,3120,5435
|
|
20241107,193600,1647441850,3120,3120,3120,3120,0
|
|
20241107,193500,1647441850,3120,3120,3120,3120,0
|
|
20241107,193400,1647441850,3120,3120,3120,3120,0
|
|
20241107,193300,1647441850,3120,3120,3120,3120,0
|
|
20241107,193200,1647441850,3120,3120,3120,3120,0
|
|
20241107,193100,1647441850,3120,3120,3120,3120,0
|
|
20241107,193000,1647441850,3120,3120,3120,3120,0
|
|
20241107,192900,1647441850,3120,3120,3120,3120,0
|
|
20241107,192800,1647441850,3120,3120,3120,3120,0
|
|
20241107,192700,1647441850,3120,3120,3120,3120,0
|
|
20241107,192600,1647441850,3120,3120,3120,3120,0
|
|
20241107,192500,1647441850,3120,3120,3120,3120,0
|
|
20241107,192400,1647441850,3120,3120,3120,3120,0
|
|
20241107,192300,1647441850,3120,3120,3120,3120,0
|
|
20241107,192200,1647441850,3120,3120,3120,3120,0
|
|
20241107,192100,1647441850,3120,3120,3120,3120,0
|
|
20241107,192000,1647441850,3120,3120,3120,3120,0
|
|
20241107,191900,1647441850,3120,3120,3120,3120,0
|
|
20241107,191800,1647441850,3120,3120,3120,3120,0
|
|
20241107,191700,1647441850,3120,3120,3120,3120,0
|
|
20241107,191600,1647441850,3120,3120,3120,3120,0
|
|
20241107,191500,1647441850,3120,3120,3120,3120,0
|
|
20241107,191400,1647441850,3120,3120,3120,3120,0
|
|
20241107,191300,1647441850,3120,3120,3120,3120,0
|
|
20241107,191200,1647441850,3120,3120,3120,3120,0
|
|
20241107,191100,1647441850,3120,3120,3120,3120,0
|
|
20241107,191000,1647441850,3120,3120,3120,3120,0
|
|
20241107,190900,1647441850,3120,3120,3120,3120,0
|
|
20241107,190800,1647441850,3120,3120,3120,3120,0
|
|
20241107,190700,1647441850,3120,3120,3120,3120,5435
|
|
20241107,190600,1647441850,3120,3120,3120,3120,0
|
|
20241107,190500,1647441850,3120,3120,3120,3120,0
|
|
20241107,190400,1647441850,3120,3120,3120,3120,0
|
|
20241107,190300,1647441850,3120,3120,3120,3120,0
|
|
20241107,190200,1647441850,3120,3120,3120,3120,0
|
|
20241107,190100,1647441850,3120,3120,3120,3120,0
|
|
20241107,190000,1647441850,3120,3120,3120,3120,0
|
|
20241107,185900,1647441850,3120,3120,3120,3120,0
|
|
20241107,185800,1647441850,3120,3120,3120,3120,0
|
|
20241107,185700,1647441850,3120,3120,3120,3120,0
|
|
20241107,185600,1647441850,3120,3120,3120,3120,0
|
|
20241107,185500,1647441850,3120,3120,3120,3120,0
|
|
20241107,185400,1647441850,3120,3120,3120,3120,0
|
|
20241107,185300,1647441850,3120,3120,3120,3120,0
|
|
20241107,185200,1647441850,3120,3120,3120,3120,0
|
|
20241107,185100,1647441850,3120,3120,3120,3120,0
|
|
20241107,185000,1647441850,3120,3120,3120,3120,0
|
|
20241107,184900,1647441850,3120,3120,3120,3120,0
|
|
20241107,184800,1647441850,3120,3120,3120,3120,0
|
|
20241107,184700,1647441850,3120,3120,3120,3120,0
|
|
20241107,184600,1647441850,3120,3120,3120,3120,0
|
|
20241107,184500,1647441850,3120,3120,3120,3120,0
|
|
20241107,184400,1647441850,3120,3120,3120,3120,0
|
|
20241107,184300,1647441850,3120,3120,3120,3120,0
|
|
20241107,184200,1647441850,3120,3120,3120,3120,0
|
|
20241107,184100,1647441850,3120,3120,3120,3120,0
|
|
20241107,184000,1647441850,3120,3120,3120,3120,0
|
|
20241107,183900,1647441850,3120,3120,3120,3120,0
|
|
20241107,183800,1647441850,3120,3120,3120,3120,0
|
|
20241107,183700,1647441850,3120,3120,3120,3120,5435
|
|
20241107,183600,1647441850,3120,3120,3120,3120,0
|
|
20241107,183500,1647441850,3120,3120,3120,3120,0
|
|
20241107,183400,1647441850,3120,3120,3120,3120,0
|
|
20241107,183300,1647441850,3120,3120,3120,3120,0
|
|
20241107,183200,1647441850,3120,3120,3120,3120,0
|
|
20241107,183100,1647441850,3120,3120,3120,3120,0
|
|
20241107,183000,1647441850,3120,3120,3120,3120,0
|
|
20241107,182900,1647441850,3120,3120,3120,3120,0
|
|
20241107,182800,1647441850,3120,3120,3120,3120,0
|
|
20241107,182700,1647441850,3120,3120,3120,3120,0
|
|
20241107,182600,1647441850,3120,3120,3120,3120,0
|
|
20241107,182500,1647441850,3120,3120,3120,3120,0
|
|
20241107,182400,1647441850,3120,3120,3120,3120,0
|
|
20241107,182300,1647441850,3120,3120,3120,3120,0
|
|
20241107,182200,1647441850,3120,3120,3120,3120,0
|
|
20241107,182100,1647441850,3120,3120,3120,3120,0
|
|
20241107,182000,1647441850,3120,3120,3120,3120,0
|
|
20241107,181900,1647441850,3120,3120,3120,3120,0
|
|
20241107,181800,1647441850,3120,3120,3120,3120,0
|
|
20241107,181700,1647441850,3120,3120,3120,3120,0
|
|
20241107,181600,1647441850,3120,3120,3120,3120,0
|
|
20241107,181500,1647441850,3120,3120,3120,3120,0
|
|
20241107,181400,1647441850,3120,3120,3120,3120,0
|
|
20241107,181300,1647441850,3120,3120,3120,3120,0
|
|
20241107,181200,1647441850,3120,3120,3120,3120,0
|
|
20241107,181100,1647441850,3120,3120,3120,3120,0
|
|
20241107,181000,1647441850,3120,3120,3120,3120,0
|
|
20241107,180900,1647441850,3120,3120,3120,3120,0
|
|
20241107,180800,1647441850,3120,3120,3120,3120,0
|
|
20241107,180700,1647441850,3120,3120,3120,3120,5435
|
|
20241107,180600,1647441850,3120,3120,3120,3120,0
|
|
20241107,180500,1647441850,3120,3120,3120,3120,0
|
|
20241107,180400,1647441850,3120,3120,3120,3120,0
|
|
20241107,180300,1647441850,3120,3120,3120,3120,0
|
|
20241107,180200,1647441850,3120,3120,3120,3120,0
|
|
20241107,180100,1647441850,3120,3120,3120,3120,0
|
|
20241107,180000,1647441850,3120,3120,3120,3120,0
|
|
20241107,175900,1647441850,3120,3120,3120,3120,0
|
|
20241107,175800,1647441850,3120,3120,3120,3120,0
|
|
20241107,175700,1647441850,3120,3120,3120,3120,0
|
|
20241107,175600,1647441850,3120,3120,3120,3120,0
|
|
20241107,175500,1647441850,3120,3120,3120,3120,0
|
|
20241107,175400,1647441850,3120,3120,3120,3120,0
|
|
20241107,175300,1647441850,3120,3120,3120,3120,0
|
|
20241107,175200,1647441850,3120,3120,3120,3120,0
|
|
20241107,175100,1647441850,3120,3120,3120,3120,0
|
|
20241107,175000,1647441850,3120,3120,3120,3120,0
|
|
20241107,174900,1647441850,3120,3120,3120,3120,0
|
|
20241107,174800,1647441850,3120,3120,3120,3120,0
|
|
20241107,174700,1647441850,3120,3120,3120,3120,0
|
|
20241107,174600,1647441850,3120,3120,3120,3120,0
|
|
20241107,174500,1647441850,3120,3120,3120,3120,0
|
|
20241107,174400,1647441850,3120,3120,3120,3120,0
|
|
20241107,174300,1647441850,3120,3120,3120,3120,0
|
|
20241107,174200,1647441850,3120,3120,3120,3120,0
|
|
20241107,174100,1647441850,3120,3120,3120,3120,0
|
|
20241107,174000,1647441850,3120,3120,3120,3120,0
|
|
20241107,173900,1647441850,3120,3120,3120,3120,0
|
|
20241107,173800,1647441850,3120,3120,3120,3120,0
|
|
20241107,173700,1647441850,3120,3120,3120,3120,5435
|
|
20241107,173600,1647441850,3120,3120,3120,3120,0
|
|
20241107,173500,1647441850,3120,3120,3120,3120,0
|
|
20241107,173400,1647441850,3120,3120,3120,3120,0
|
|
20241107,173300,1647441850,3120,3120,3120,3120,0
|
|
20241107,173200,1647441850,3120,3120,3120,3120,0
|
|
20241107,173100,1647441850,3120,3120,3120,3120,0
|
|
20241107,173000,1647441850,3120,3120,3120,3120,0
|
|
20241107,172900,1647441850,3120,3120,3120,3120,0
|
|
20241107,172800,1647441850,3120,3120,3120,3120,0
|
|
20241107,172700,1647441850,3120,3120,3120,3120,0
|
|
20241107,172600,1647441850,3120,3120,3120,3120,0
|
|
20241107,172500,1647441850,3120,3120,3120,3120,0
|
|
20241107,172400,1647441850,3120,3120,3120,3120,0
|
|
20241107,172300,1647441850,3120,3120,3120,3120,0
|
|
20241107,172200,1647441850,3120,3120,3120,3120,0
|
|
20241107,172100,1647441850,3120,3120,3120,3120,0
|
|
20241107,172000,1647441850,3120,3120,3120,3120,0
|
|
20241107,171900,1647441850,3120,3120,3120,3120,0
|
|
20241107,171800,1647441850,3120,3120,3120,3120,0
|
|
20241107,171700,1647441850,3120,3120,3120,3120,0
|
|
20241107,171600,1647441850,3120,3120,3120,3120,0
|
|
20241107,171500,1647441850,3120,3120,3120,3120,0
|
|
20241107,171400,1647441850,3120,3120,3120,3120,0
|
|
20241107,171300,1647441850,3120,3120,3120,3120,0
|
|
20241107,171200,1647441850,3120,3120,3120,3120,0
|
|
20241107,171100,1647441850,3120,3120,3120,3120,0
|
|
20241107,171000,1647441850,3120,3120,3120,3120,0
|
|
20241107,170900,1647441850,3120,3120,3120,3120,0
|
|
20241107,170800,1647441850,3120,3120,3120,3120,0
|
|
20241107,170700,1647441850,3120,3120,3120,3120,5435
|
|
20241107,170600,1647441850,3120,3120,3120,3120,0
|
|
20241107,170500,1647441850,3120,3120,3120,3120,0
|
|
20241107,170400,1647441850,3120,3120,3120,3120,0
|
|
20241107,170300,1647441850,3120,3120,3120,3120,0
|
|
20241107,170200,1647441850,3120,3120,3120,3120,0
|
|
20241107,170100,1647441850,3120,3120,3120,3120,0
|
|
20241107,170000,1647441850,3120,3120,3120,3120,0
|
|
20241107,165900,1647441850,3120,3120,3120,3120,0
|
|
20241107,165800,1647441850,3120,3120,3120,3120,0
|
|
20241107,165700,1647441850,3120,3120,3120,3120,0
|
|
20241107,165600,1647441850,3120,3120,3120,3120,0
|
|
20241107,165500,1647441850,3120,3120,3120,3120,0
|
|
20241107,165400,1647441850,3120,3120,3120,3120,0
|
|
20241107,165300,1647441850,3120,3120,3120,3120,0
|
|
20241107,165200,1647441850,3120,3120,3120,3120,0
|
|
20241107,165100,1647441850,3120,3120,3120,3120,0
|
|
20241107,165000,1647441850,3120,3120,3120,3120,0
|
|
20241107,164900,1647441850,3120,3120,3120,3120,0
|
|
20241107,164800,1647441850,3120,3120,3120,3120,0
|
|
20241107,164700,1647441850,3120,3120,3120,3120,0
|
|
20241107,164600,1647441850,3120,3120,3120,3120,0
|
|
20241107,164500,1647441850,3120,3120,3120,3120,0
|
|
20241107,164400,1647441850,3120,3120,3120,3120,0
|
|
20241107,164300,1647441850,3120,3120,3120,3120,0
|
|
20241107,164200,1647441850,3120,3120,3120,3120,0
|
|
20241107,164100,1647441850,3120,3120,3120,3120,0
|
|
20241107,164000,1647441850,3120,3120,3120,3120,0
|
|
20241107,163900,1647441850,3120,3120,3120,3120,0
|
|
20241107,163800,1647441850,3120,3120,3120,3120,0
|
|
20241107,163700,1647441850,3120,3120,3120,3120,5435
|
|
20241107,163600,1647441850,3120,3120,3120,3120,0
|
|
20241107,163500,1647441850,3120,3120,3120,3120,0
|
|
20241107,163400,1647441850,3120,3120,3120,3120,0
|
|
20241107,163300,1647441850,3120,3120,3120,3120,0
|
|
20241107,163200,1647441850,3120,3120,3120,3120,0
|
|
20241107,163100,1647441850,3120,3120,3120,3120,0
|
|
20241107,163000,1647441850,3120,3120,3120,3120,0
|
|
20241107,162900,1647441850,3120,3120,3120,3120,0
|
|
20241107,162800,1647441850,3120,3120,3120,3120,0
|
|
20241107,162700,1647441850,3120,3120,3120,3120,0
|
|
20241107,162600,1647441850,3120,3120,3120,3120,0
|
|
20241107,162500,1647441850,3120,3120,3120,3120,0
|
|
20241107,162400,1647441850,3120,3120,3120,3120,0
|
|
20241107,162300,1647441850,3120,3120,3120,3120,0
|
|
20241107,162200,1647441850,3120,3120,3120,3120,0
|
|
20241107,162100,1647441850,3120,3120,3120,3120,0
|
|
20241107,162000,1647441850,3120,3120,3120,3120,0
|
|
20241107,161900,1647441850,3120,3120,3120,3120,0
|
|
20241107,161800,1647441850,3120,3120,3120,3120,0
|
|
20241107,161700,1647441850,3120,3120,3120,3120,0
|
|
20241107,161600,1647441850,3120,3120,3120,3120,0
|
|
20241107,161500,1647441850,3120,3120,3120,3120,0
|
|
20241107,161400,1647441850,3120,3120,3120,3120,0
|
|
20241107,161300,1647441850,3120,3120,3120,3120,0
|
|
20241107,161200,1647441850,3120,3120,3120,3120,0
|
|
20241107,161100,1647441850,3120,3120,3120,3120,0
|
|
20241107,161000,1647441850,3120,3120,3120,3120,0
|
|
20241107,160900,1647441850,3120,3120,3120,3120,0
|
|
20241107,160800,1647441850,3120,3120,3120,3120,0
|
|
20241107,160700,1647441850,3120,3120,3120,3120,5435
|
|
20241107,160600,1647441850,3120,3120,3120,3120,0
|
|
20241107,160500,1647441850,3120,3120,3120,3120,0
|
|
20241107,160400,1647441850,3120,3120,3120,3120,0
|
|
20241107,160300,1647441850,3120,3120,3120,3120,0
|
|
20241107,160200,1647441850,3120,3120,3120,3120,0
|
|
20241107,160100,1647441850,3120,3120,3120,3120,0
|
|
20241107,160000,1647441850,3120,3120,3120,3120,0
|
|
20241107,155900,1647441850,3120,3120,3120,3120,0
|
|
20241107,155800,1647441850,3120,3120,3120,3120,0
|
|
20241107,155700,1647441850,3120,3120,3120,3120,0
|
|
20241107,155600,1647441850,3120,3120,3120,3120,0
|
|
20241107,155500,1647441850,3120,3120,3120,3120,0
|
|
20241107,155400,1647441850,3120,3120,3120,3120,0
|
|
20241107,155300,1647441850,3120,3120,3120,3120,0
|
|
20241107,155200,1647441850,3120,3120,3120,3120,0
|
|
20241107,155100,1647441850,3120,3120,3120,3120,0
|
|
20241107,155000,1647441850,3120,3120,3120,3120,0
|
|
20241107,154900,1647441850,3120,3120,3120,3120,0
|
|
20241107,154800,1647441850,3120,3120,3120,3120,0
|
|
20241107,154700,1647441850,3120,3120,3120,3120,0
|
|
20241107,154600,1647441850,3120,3120,3120,3120,0
|
|
20241107,154500,1647441850,3120,3120,3120,3120,0
|
|
20241107,154400,1647441850,3120,3120,3120,3120,0
|
|
20241107,154300,1647441850,3120,3120,3120,3120,0
|
|
20241107,154200,1647441850,3120,3120,3120,3120,0
|
|
20241107,154100,1647441850,3120,3120,3120,3120,0
|
|
20241107,154000,1647441850,3120,3120,3120,3120,0
|
|
20241107,153900,1647441850,3120,3120,3120,3120,0
|
|
20241107,153800,1647441850,3120,3120,3120,3120,0
|
|
20241107,153700,1647441850,3120,3120,3120,3120,5435
|
|
20241107,153600,1647441850,3120,3120,3120,3120,0
|
|
20241107,153500,1647441850,3120,3120,3120,3120,0
|
|
20241107,153400,1647441850,3120,3120,3120,3120,0
|
|
20241107,153300,1647441850,3120,3120,3120,3120,0
|
|
20241107,153200,1647441850,3120,3120,3120,3120,0
|
|
20241107,153100,1647441850,3120,3120,3120,3120,0
|
|
20241107,153000,1647441850,3120,3120,3120,3120,5435
|
|
20241107,152900,1630484650,3125,3125,3125,3125,0
|
|
20241107,152800,1630484650,3125,3125,3125,3125,0
|
|
20241107,152700,1630484650,3125,3125,3125,3125,0
|
|
20241107,152600,1630484650,3125,3125,3125,3125,0
|
|
20241107,152500,1630484650,3125,3125,3125,3125,0
|
|
20241107,152400,1630484650,3125,3125,3125,3125,0
|
|
20241107,152300,1630484650,3125,3125,3125,3125,0
|
|
20241107,152200,1630484650,3125,3125,3125,3125,0
|
|
20241107,152100,1630484650,3125,3125,3125,3125,0
|
|
20241107,152000,1630484650,3125,3125,3125,3125,0
|
|
20241107,151900,1630484650,3125,3115,3125,3115,47
|
|
20241107,151800,1630338075,3115,3120,3125,3115,1643
|
|
20241107,151700,1625214350,3120,3120,3120,3120,209
|
|
20241107,151600,1624562270,3120,3120,3120,3120,279
|
|
20241107,151500,1623691790,3120,3110,3120,3110,831
|
|
20241107,151400,1621102825,3110,3115,3115,3110,921
|
|
20241107,151300,1618235825,3115,3125,3125,3115,1512
|
|
20241107,151200,1613517435,3125,3140,3140,3125,278
|
|
20241107,151100,1612647050,3140,3140,3140,3140,19
|
|
20241107,151000,1612587390,3125,3125,3145,3125,93
|
|
20241107,150900,1612296725,3145,3145,3150,3125,1220
|
|
20241107,150800,1608465580,3145,3130,3150,3120,7259
|
|
20241107,150700,1585640430,3130,3130,3130,3130,31
|
|
20241107,150600,1585543400,3130,3125,3130,3125,354
|
|
20241107,150500,1584436565,3130,3115,3130,3115,722
|
|
20241107,150400,1582180375,3115,3115,3115,3115,235
|
|
20241107,150300,1581448350,3115,3110,3115,3110,1644
|
|
20241107,150200,1576332065,3110,3115,3115,3110,162
|
|
20241107,150100,1575828085,3110,3120,3120,3110,1792
|
|
20241107,150000,1570246610,3130,3125,3130,3125,502
|
|
20241107,145900,1568675410,3115,3120,3125,3115,725
|
|
20241107,145800,1566416330,3120,3140,3140,3115,1393
|
|
20241107,145700,1562062640,3140,3140,3145,3130,791
|
|
20241107,145600,1559578850,3140,3120,3140,3115,10116
|
|
20241107,145500,1527958000,3120,3120,3120,3120,300
|
|
20241107,145400,1527022000,3110,3105,3120,3105,1502
|
|
20241107,145300,1522352550,3105,3105,3105,3105,5
|
|
20241107,145200,1522337025,3105,3105,3105,3105,28
|
|
20241107,145100,1522250085,3105,3115,3115,3105,153
|
|
20241107,145000,1521774080,3105,3105,3110,3105,287
|
|
20241107,144900,1520881550,3100,3100,3100,3100,0
|
|
20241107,144800,1520881550,3100,3100,3100,3100,306
|
|
20241107,144700,1519932950,3100,3125,3125,3100,359
|
|
20241107,144600,1518819950,3125,3105,3125,3095,352
|
|
20241107,144500,1517728955,3100,3100,3100,3100,216
|
|
20241107,144400,1517059355,3115,3115,3115,3115,179
|
|
20241107,144300,1516501770,3090,3100,3100,3090,519
|
|
20241107,144200,1514893380,3100,3100,3100,3100,92
|
|
20241107,144100,1514608180,3125,3125,3125,3125,1
|
|
20241107,144000,1514605055,3095,3110,3110,3095,403
|
|
20241107,143900,1513354265,3140,3140,3140,3115,597
|
|
20241107,143800,1511489560,3140,3140,3145,3110,1800
|
|
20241107,143700,1505847940,3140,3130,3140,3130,2907
|
|
20241107,143600,1496738540,3135,3080,3135,3080,12136
|
|
20241107,143500,1458871440,3095,3095,3095,3095,54
|
|
20241107,143400,1458704310,3090,3080,3090,3080,693
|
|
20241107,143300,1456564940,3095,3095,3095,3095,0
|
|
20241107,143200,1456564940,3095,3095,3095,3095,0
|
|
20241107,143100,1456564940,3095,3090,3095,3090,7
|
|
20241107,143000,1456543285,3075,3075,3075,3075,0
|
|
20241107,142900,1456543285,3075,3075,3075,3075,0
|
|
20241107,142800,1456543285,3075,3075,3075,3075,0
|
|
20241107,142700,1456543285,3075,3075,3075,3075,40
|
|
20241107,142600,1456420285,3075,3090,3090,3075,419
|
|
20241107,142500,1455127405,3090,3100,3100,3090,181
|
|
20241107,142400,1454567545,3100,3105,3105,3100,558
|
|
20241107,142300,1452835100,3105,3115,3115,3105,1238
|
|
20241107,142200,1448985715,3110,3105,3110,3105,252
|
|
20241107,142100,1448202545,3105,3110,3110,3105,633
|
|
20241107,142000,1446236830,3105,3105,3105,3105,87
|
|
20241107,141900,1445966695,3105,3105,3105,3105,34
|
|
20241107,141800,1445861125,3100,3100,3100,3100,2352
|
|
20241107,141700,1438569925,3100,3100,3100,3100,5
|
|
20241107,141600,1438554425,3090,3095,3095,3090,14
|
|
20241107,141500,1438511135,3090,3090,3090,3090,156
|
|
20241107,141400,1438029095,3090,3105,3115,3090,4364
|
|
20241107,141300,1424486710,3105,3110,3110,3095,743
|
|
20241107,141200,1422183740,3110,3105,3110,3105,357
|
|
20241107,141100,1421073725,3080,3085,3110,3080,6783
|
|
20241107,141000,1400064125,3080,3080,3080,3060,1009
|
|
20241107,140900,1396962805,3080,3085,3085,3080,308
|
|
20241107,140800,1396014160,3080,3085,3085,3080,763
|
|
20241107,140700,1393661835,3085,3080,3085,3080,115
|
|
20241107,140600,1393307560,3080,3080,3080,3080,58
|
|
20241107,140500,1393128920,3080,3080,3085,3080,1341
|
|
20241107,140400,1388997420,3075,3075,3075,3075,13
|
|
20241107,140300,1388957445,3060,3060,3060,3060,214
|
|
20241107,140200,1388302605,3060,3060,3060,3060,0
|
|
20241107,140100,1388302605,3060,3060,3060,3060,0
|
|
20241107,140000,1388302605,3060,3060,3060,3060,0
|
|
20241107,135900,1388302605,3060,3060,3060,3060,5
|
|
20241107,135800,1388287305,3065,3065,3065,3065,10
|
|
20241107,135700,1388256655,3065,3080,3080,3065,996
|
|
20241107,135600,1385203840,3080,3070,3080,3065,411
|
|
20241107,135500,1383942575,3070,3070,3070,3070,0
|
|
20241107,135400,1383942575,3070,3080,3080,3070,411
|
|
20241107,135300,1382676755,3080,3080,3080,3080,5
|
|
20241107,135200,1382661355,3080,3080,3080,3080,4
|
|
20241107,135100,1382649035,3080,3080,3080,3075,425
|
|
20241107,135000,1381340100,3080,3070,3080,3070,237
|
|
20241107,134900,1380612460,3070,3075,3075,3070,30
|
|
20241107,134800,1380520285,3075,3075,3075,3070,517
|
|
20241107,134700,1378933010,3075,3060,3075,3060,508
|
|
20241107,134600,1377373825,3060,3075,3075,3060,6
|
|
20241107,134500,1377355390,3075,3050,3075,3050,4447
|
|
20241107,134400,1363764030,3050,3050,3050,3050,196
|
|
20241107,134300,1363166230,3015,3045,3045,3015,400
|
|
20241107,134200,1361950625,3045,3045,3045,3045,88
|
|
20241107,134100,1361682665,3045,3045,3045,3045,0
|
|
20241107,134000,1361682665,3045,3045,3045,3045,0
|
|
20241107,133900,1361682665,3045,3045,3045,3045,0
|
|
20241107,133800,1361682665,3045,3045,3045,3045,0
|
|
20241107,133700,1361682665,3045,3040,3045,3040,556
|
|
20241107,133600,1359992380,3040,3030,3040,3025,899
|
|
20241107,133500,1357271985,3025,3025,3025,3025,46
|
|
20241107,133400,1357132835,3015,3015,3015,3015,0
|
|
20241107,133300,1357132835,3015,3015,3015,3015,0
|
|
20241107,133200,1357132835,3015,3015,3015,3015,0
|
|
20241107,133100,1357132835,3015,3015,3015,3015,22
|
|
20241107,133000,1357066505,3015,3015,3015,3015,0
|
|
20241107,132900,1357066505,3015,3015,3015,3015,1326
|
|
20241107,132800,1353068615,3010,3010,3010,3010,0
|
|
20241107,132700,1353068615,3010,3020,3020,3010,2627
|
|
20241107,132600,1345157905,3035,3035,3035,3035,20
|
|
20241107,132500,1345097205,3035,3035,3035,3035,1279
|
|
20241107,132400,1341215440,3035,3035,3035,3035,0
|
|
20241107,132300,1341215440,3035,3035,3035,3035,10
|
|
20241107,132200,1341185090,3035,3035,3035,3035,0
|
|
20241107,132100,1341185090,3035,3025,3035,3025,547
|
|
20241107,132000,1339528825,3030,3030,3030,3030,50
|
|
20241107,131900,1339377325,2980,3005,3030,2980,5415
|
|
20241107,131800,1323167120,3005,3035,3040,3005,3750
|
|
20241107,131700,1311886415,3025,3015,3025,3015,140
|
|
20241107,131600,1311463115,3010,3015,3015,3010,9
|
|
20241107,131500,1311436020,3005,3050,3050,3005,1361
|
|
20241107,131400,1307331445,3055,3055,3055,3055,1
|
|
20241107,131300,1307328390,3050,3025,3050,3020,1296
|
|
20241107,131200,1303390285,3010,3010,3010,3010,0
|
|
20241107,131100,1303390285,3010,3040,3040,3010,3321
|
|
20241107,131000,1293369675,3045,3045,3045,3045,530
|
|
20241107,130900,1291755825,3045,3045,3045,3045,10
|
|
20241107,130800,1291725375,3040,3040,3040,3040,52
|
|
20241107,130700,1291567295,3045,3045,3045,3045,493
|
|
20241107,130600,1290066110,3050,3050,3050,3050,5
|
|
20241107,130500,1290050860,3050,3050,3050,3050,1
|
|
20241107,130400,1290047810,3050,3050,3050,3050,49
|
|
20241107,130300,1289898360,3050,3050,3050,3050,202
|
|
20241107,130200,1289282260,3055,3055,3055,3055,0
|
|
20241107,130100,1289282260,3055,3055,3055,3055,0
|
|
20241107,130000,1289282260,3055,3055,3060,3055,789
|
|
20241107,125900,1286869275,3055,3055,3055,3055,0
|
|
20241107,125800,1286869275,3055,3055,3060,3055,606
|
|
20241107,125700,1285016195,3055,3055,3055,3055,500
|
|
20241107,125600,1283488695,3055,3055,3055,3055,101
|
|
20241107,125500,1283180140,3045,3045,3045,3045,41
|
|
20241107,125400,1283055295,3045,3035,3045,3035,188
|
|
20241107,125300,1282483215,3040,3040,3040,3040,6
|
|
20241107,125200,1282464975,3045,3055,3055,3045,307
|
|
20241107,125100,1281528450,3055,3055,3055,3055,0
|
|
20241107,125000,1281528450,3055,3050,3055,3050,2526
|
|
20241107,124900,1273822335,3050,3050,3050,3050,8040
|
|
20241107,124800,1249300335,3045,3045,3045,3045,0
|
|
20241107,124700,1249300335,3045,3040,3045,3040,2201
|
|
20241107,124600,1242598595,3035,3035,3035,3035,203
|
|
20241107,124500,1241982490,3030,3030,3030,3030,100
|
|
20241107,124400,1241679490,3030,3030,3030,3030,100
|
|
20241107,124300,1241376490,3030,3030,3030,3030,0
|
|
20241107,124200,1241376490,3030,3030,3030,3030,34
|
|
20241107,124100,1241273470,3030,3030,3030,3030,16
|
|
20241107,124000,1241224990,3030,3030,3030,3030,166
|
|
20241107,123900,1240722010,3030,3030,3030,3030,32
|
|
20241107,123800,1240625050,3030,3030,3030,3030,0
|
|
20241107,123700,1240625050,3030,3025,3030,3025,949
|
|
20241107,123600,1237751830,3020,3020,3020,3020,50
|
|
20241107,123500,1237600830,3030,3020,3030,3020,11
|
|
20241107,123400,1237567600,3015,3015,3015,3015,0
|
|
20241107,123300,1237567600,3015,3015,3015,3015,0
|
|
20241107,123200,1237567600,3015,3015,3015,3015,21
|
|
20241107,123100,1237504285,3015,3025,3025,3015,3984
|
|
20241107,123000,1225482895,3025,3025,3025,3025,191
|
|
20241107,122900,1224905120,3035,3035,3035,3035,1
|
|
20241107,122800,1224902085,3035,3025,3035,3025,37
|
|
20241107,122700,1224789830,3035,3035,3035,3035,0
|
|
20241107,122600,1224789830,3035,3035,3035,3035,0
|
|
20241107,122500,1224789830,3035,3035,3035,3035,34
|
|
20241107,122400,1224686640,3025,3025,3025,3025,16
|
|
20241107,122300,1224638240,3025,3025,3025,3025,62
|
|
20241107,122200,1224450690,3025,3025,3025,3025,500
|
|
20241107,122100,1222938190,3025,3030,3030,3025,614
|
|
20241107,122000,1221080335,3040,3040,3040,3040,70
|
|
20241107,121900,1220867535,3035,3035,3035,3035,4
|
|
20241107,121800,1220855395,3035,3035,3035,3035,0
|
|
20241107,121700,1220855395,3035,3035,3035,3035,0
|
|
20241107,121600,1220855395,3035,3035,3035,3035,32
|
|
20241107,121500,1220758275,3030,3035,3035,3030,635
|
|
20241107,121400,1218834190,3040,3030,3040,3030,458
|
|
20241107,121300,1217445270,3025,3025,3025,3025,13
|
|
20241107,121200,1217405945,3025,3015,3025,3005,10038
|
|
20241107,121100,1187189880,3040,3040,3040,2995,21112
|
|
20241107,121000,1123585135,3040,3040,3040,3040,528
|
|
20241107,120900,1121980015,3040,3040,3040,3040,17
|
|
20241107,120800,1121928335,3055,3055,3055,3055,21
|
|
20241107,120700,1121864180,3060,3060,3060,3060,14
|
|
20241107,120600,1121821340,3060,3060,3060,3060,10
|
|
20241107,120500,1121790740,3060,3060,3080,3060,13848
|
|
20241107,120400,1079357035,3060,3070,3070,3060,509
|
|
20241107,120300,1077799160,3070,3060,3070,3060,1813
|
|
20241107,120200,1072247850,3060,3060,3060,3060,60
|
|
20241107,120100,1072064250,3060,3060,3060,3020,1709
|
|
20241107,120000,1066871335,3060,3060,3060,3060,112
|
|
20241107,115900,1066528615,3055,3035,3055,3025,4044
|
|
20241107,115800,1054194035,3035,3010,3050,3010,16164
|
|
20241107,115700,1005230410,3000,3000,3000,3000,97
|
|
20241107,115600,1004939410,3010,3010,3010,3010,0
|
|
20241107,115500,1004939410,3010,3010,3010,3010,5
|
|
20241107,115400,1004924360,3010,3010,3010,3010,433
|
|
20241107,115300,1003621030,3025,3025,3025,3025,0
|
|
20241107,115200,1003621030,3025,3010,3025,3010,66
|
|
20241107,115100,1003421485,3025,3025,3025,3025,0
|
|
20241107,115000,1003421485,3025,3020,3025,3020,1564
|
|
20241107,114900,998696710,2985,2985,2985,2985,0
|
|
20241107,114800,998696710,2985,2985,2985,2985,42
|
|
20241107,114700,998571340,3010,3005,3015,2980,893
|
|
20241107,114600,995892210,3005,3005,3005,3005,46
|
|
20241107,114500,995753980,2985,2985,2985,2985,0
|
|
20241107,114400,995753980,2985,3000,3000,2985,501
|
|
20241107,114300,994250995,2985,3015,3015,2985,675
|
|
20241107,114200,992224760,3015,3015,3015,3015,11
|
|
20241107,114100,992191595,3015,3020,3020,3015,1121
|
|
20241107,114000,988811285,3020,3020,3020,3020,1
|
|
20241107,113900,988808265,3020,3020,3020,3020,1
|
|
20241107,113800,988805245,3010,3010,3010,3010,0
|
|
20241107,113700,988805245,3010,3020,3020,3010,613
|
|
20241107,113600,986959450,3010,3025,3030,3010,859
|
|
20241107,113500,984358840,3010,3010,3010,3010,11
|
|
20241107,113400,984325730,3005,3000,3020,3000,385
|
|
20241107,113300,983167100,3000,2995,3005,2980,5025
|
|
20241107,113200,968179610,3005,3005,3010,2985,3189
|
|
20241107,113100,958624080,3005,3015,3015,3005,300
|
|
20241107,113000,957721205,3020,3020,3020,3020,80
|
|
20241107,112900,957479605,3020,3015,3030,3015,57
|
|
20241107,112800,957307545,3015,3025,3035,3015,52
|
|
20241107,112700,957149755,3015,3015,3015,3015,31
|
|
20241107,112600,957056290,3015,3030,3030,3015,78
|
|
20241107,112500,956820240,3030,3030,3030,3030,0
|
|
20241107,112400,956820240,3030,3030,3030,3030,10
|
|
20241107,112300,956789940,3015,3040,3040,3015,327
|
|
20241107,112200,955801955,3040,3045,3045,3020,969
|
|
20241107,112100,952859440,3015,3015,3045,3015,25
|
|
20241107,112000,952783915,3015,3045,3050,3015,5443
|
|
20241107,111900,936343120,3055,3040,3055,3040,59
|
|
20241107,111800,936163745,3040,3045,3055,3040,390
|
|
20241107,111700,934972720,3055,3055,3055,3030,655
|
|
20241107,111600,932973800,3055,3055,3055,3030,180
|
|
20241107,111500,932425085,3050,3045,3050,3025,2765
|
|
20241107,111400,924037450,3060,3045,3060,3040,512
|
|
20241107,111300,922480865,3060,3055,3060,3040,868
|
|
20241107,111200,919834380,3060,3055,3060,3040,112
|
|
20241107,111100,919491735,3040,3040,3060,3040,225
|
|
20241107,111000,918807715,3065,3050,3065,3035,1336
|
|
20241107,110900,914739320,3050,3070,3070,3050,997
|
|
20241107,110800,911693305,3070,3075,3075,3045,1459
|
|
20241107,110700,907219710,3075,3050,3075,3040,7197
|
|
20241107,110600,885301425,3050,3050,3055,3040,861
|
|
20241107,110500,882681745,3055,3050,3055,3045,111
|
|
20241107,110400,882343545,3045,3055,3055,3045,236
|
|
20241107,110300,881624305,3055,3055,3055,3035,5657
|
|
20241107,110200,864409150,3045,3100,3100,3040,13502
|
|
20241107,110100,823094065,3100,3085,3100,3075,3447
|
|
20241107,110000,812445900,3110,3110,3125,3080,16382
|
|
20241107,105900,761455470,3120,3090,3150,3075,50633
|
|
20241107,105800,604341860,3075,3075,3075,3075,0
|
|
20241107,105700,604341860,3075,3075,3075,3075,0
|
|
20241107,105600,604341860,3075,3045,3075,3045,5236
|
|
20241107,105500,588291265,3050,3060,3065,3050,593
|
|
20241107,105400,586476855,3065,3050,3065,3035,9085
|
|
20241107,105300,558759720,3050,3050,3050,3050,215
|
|
20241107,105200,558103970,3050,3030,3050,3030,6754
|
|
20241107,105100,537605405,3030,3025,3030,3025,1125
|
|
20241107,105000,534201415,3025,3010,3025,3000,2470
|
|
20241107,104900,526753380,3005,2995,3005,2995,418
|
|
20241107,104800,525497470,2995,2995,2995,2995,190
|
|
20241107,104700,524928420,2990,2990,2990,2990,34
|
|
20241107,104600,524826760,2990,2990,2990,2990,10
|
|
20241107,104500,524796860,2970,2970,2970,2970,45
|
|
20241107,104400,524663210,2970,2970,2970,2970,0
|
|
20241107,104300,524663210,2970,2970,2970,2970,1
|
|
20241107,104200,524660240,2970,2995,3000,2970,53
|
|
20241107,104100,524501500,2995,2985,2995,2980,1122
|
|
20241107,104000,521153660,2985,2985,2985,2985,0
|
|
20241107,103900,521153660,2985,2985,2985,2985,0
|
|
20241107,103800,521153660,2985,2985,3000,2985,169
|
|
20241107,103700,520648475,3005,3010,3010,2980,530
|
|
20241107,103600,519067665,3010,3010,3010,3010,190
|
|
20241107,103500,518495765,3015,3020,3020,3015,540
|
|
20241107,103400,516865165,3025,3025,3025,3025,0
|
|
20241107,103300,516865165,3025,3010,3025,3010,256
|
|
20241107,103200,516094465,3005,2980,3005,2980,9174
|
|
20241107,103100,488663210,2960,2975,2975,2960,143
|
|
20241107,103000,488237845,2975,2975,2975,2975,21
|
|
20241107,102900,488175370,2965,2960,2965,2960,130
|
|
20241107,102800,487790565,2975,2970,2980,2970,561
|
|
20241107,102700,486123835,2960,2970,2970,2960,263
|
|
20241107,102600,485344855,2970,2970,2970,2970,106
|
|
20241107,102500,485030035,2970,2990,2990,2970,79
|
|
20241107,102400,484794865,2995,2990,2995,2990,726
|
|
20241107,102300,482620615,2995,2985,2995,2985,20
|
|
20241107,102200,482560845,2980,3000,3000,2975,574
|
|
20241107,102100,480844730,2995,3030,3030,2995,2986
|
|
20241107,102000,471871140,3030,3030,3030,3030,4
|
|
20241107,101900,471859020,3030,3020,3030,3020,2
|
|
20241107,101800,471852970,3035,3015,3035,3015,608
|
|
20241107,101700,470012160,3040,3030,3040,3005,234
|
|
20241107,101600,469302690,3030,3010,3030,3010,4309
|
|
20241107,101500,456260070,3005,2990,3005,2990,2757
|
|
20241107,101400,447982225,2990,2990,2995,2990,1243
|
|
20241107,101300,444265650,2970,2990,2990,2970,673
|
|
20241107,101200,442266740,2990,2990,2990,2970,19
|
|
20241107,101100,442210270,2985,2990,2990,2955,1066
|
|
20241107,101000,439049255,2985,2985,2985,2985,0
|
|
20241107,100900,439049255,2985,2950,2985,2940,2064
|
|
20241107,100800,432940525,2970,2990,2990,2950,8207
|
|
20241107,100700,408601700,3000,2995,3000,2995,4
|
|
20241107,100600,408589710,2995,2995,2995,2995,1
|
|
20241107,100500,408586715,3000,2990,3000,2980,1718
|
|
20241107,100400,403449525,2995,3000,3000,2995,729
|
|
20241107,100300,401264170,3015,3000,3015,3000,210
|
|
20241107,100200,400631770,3000,3020,3020,3000,934
|
|
20241107,100100,397827665,3020,3020,3020,3020,0
|
|
20241107,100000,397827665,3020,2995,3020,2990,2457
|
|
20241107,095900,390437485,3010,3005,3015,2995,1520
|
|
20241107,095800,385869250,3005,3065,3065,3005,9430
|
|
20241107,095700,357272045,3065,3050,3070,3045,5348
|
|
20241107,095600,340902675,3050,3025,3055,3025,4314
|
|
20241107,095500,327810650,3035,3060,3065,3035,2436
|
|
20241107,095400,320371725,3060,3035,3060,3025,2874
|
|
20241107,095300,311630345,3025,3030,3040,3010,1260
|
|
20241107,095200,307822480,3060,3005,3070,3005,22446
|
|
20241107,095100,239465250,3025,3025,3025,3005,154
|
|
20241107,095000,239000100,3025,2995,3025,2995,3025
|
|
20241107,094900,229906895,2995,2960,2995,2960,1437
|
|
20241107,094800,225629580,2970,2970,2970,2960,63
|
|
20241107,094700,225442540,2960,2975,2975,2960,66
|
|
20241107,094600,225247145,3000,2990,3000,2985,3608
|
|
20241107,094500,214467775,2985,2985,2985,2985,441
|
|
20241107,094400,213151390,2985,3025,3025,2985,8529
|
|
20241107,094300,187511090,3010,3025,3045,3010,1931
|
|
20241107,094200,181662445,3025,3015,3025,2995,9386
|
|
20241107,094100,153404665,3015,2995,3015,2990,2567
|
|
20241107,094000,145693125,3000,2990,3010,2940,16533
|
|
20241107,093900,96056490,2990,2975,2990,2975,1969
|
|
20241107,093800,90180215,2975,2945,2980,2945,9634
|
|
20241107,093700,61567830,2940,2935,2940,2935,616
|
|
20241107,093600,59757325,2935,2920,2935,2920,1100
|
|
20241107,093500,56536640,2925,2925,2925,2925,1
|
|
20241107,093400,56533715,2900,2925,2935,2900,221
|
|
20241107,093300,55887900,2925,2935,2935,2925,345
|
|
20241107,093200,54876695,2935,2945,2960,2935,1086
|
|
20241107,093100,51669780,2945,2935,2945,2935,240
|
|
20241107,093000,50965020,2920,2900,2955,2900,1400
|
|
20241107,092900,46856320,2900,2910,2910,2900,1286
|
|
20241107,092800,43126860,2910,2910,2910,2910,7
|
|
20241107,092700,43106490,2915,2900,2920,2900,1199
|
|
20241107,092600,39627630,2900,2900,2900,2900,264
|
|
20241107,092500,38862030,2920,2920,2920,2920,4
|
|
20241107,092400,38850350,2920,2920,2920,2900,353
|
|
20241107,092300,37824655,2935,2895,2940,2885,3814
|
|
20241107,092200,26661670,2895,2895,2895,2895,234
|
|
20241107,092100,25984240,2895,2895,2895,2895,71
|
|
20241107,092000,25778695,2895,2895,2895,2895,40
|
|
20241107,091900,25662895,2880,2880,2890,2880,24
|
|
20241107,091800,25593695,2880,2880,2880,2880,15
|
|
20241107,091700,25550495,2875,2875,2875,2875,0
|
|
20241107,091600,25550495,2875,2875,2875,2875,0
|
|
20241107,091500,25550495,2875,2870,2875,2870,147
|
|
20241107,091400,25128600,2870,2875,2875,2870,54
|
|
20241107,091300,24973400,2870,2870,2870,2870,0
|
|
20241107,091200,24973400,2870,2870,2870,2870,18
|
|
20241107,091100,24921740,2855,2855,2855,2855,50
|
|
20241107,091000,24778990,2850,2850,2850,2850,0
|
|
20241107,090900,24778990,2850,2850,2850,2850,8
|
|
20241107,090800,24756190,2850,2860,2895,2850,1308
|
|
20241107,090700,20993320,2900,2900,2900,2900,52
|
|
20241107,090600,20842520,2915,2915,2920,2915,505
|
|
20241107,090500,19370420,2915,2870,2915,2870,1803
|
|
20241107,090400,14133925,2880,2885,2885,2880,109
|
|
20241107,090300,13819550,2920,2875,2925,2875,722
|
|
20241107,090200,11713170,2870,2865,2870,2860,1225
|
|
20241107,090100,8200605,2865,2865,2865,2865,48
|
|
20241107,090000,8063085,2870,2800,2870,2800,2834
|