737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,211400,4482544665,4710,4710,4710,4710,33421
|
|
20241101,211300,4482544665,4710,4710,4710,4710,0
|
|
20241101,211200,4482544665,4710,4710,4710,4710,0
|
|
20241101,211100,4482544665,4710,4710,4710,4710,0
|
|
20241101,211000,4482544665,4710,4710,4710,4710,0
|
|
20241101,210900,4482544665,4710,4710,4710,4710,0
|
|
20241101,210800,4482544665,4710,4710,4710,4710,0
|
|
20241101,210700,4482544665,4710,4710,4710,4710,0
|
|
20241101,210600,4482544665,4710,4710,4710,4710,0
|
|
20241101,210500,4482544665,4710,4710,4710,4710,0
|
|
20241101,210400,4482544665,4710,4710,4710,4710,0
|
|
20241101,210300,4482544665,4710,4710,4710,4710,0
|
|
20241101,210200,4482544665,4710,4710,4710,4710,0
|
|
20241101,210100,4482544665,4710,4710,4710,4710,0
|
|
20241101,210000,4482544665,4710,4710,4710,4710,0
|
|
20241101,205900,4482544665,4710,4710,4710,4710,0
|
|
20241101,205800,4482544665,4710,4710,4710,4710,0
|
|
20241101,205700,4482544665,4710,4710,4710,4710,0
|
|
20241101,205600,4482544665,4710,4710,4710,4710,0
|
|
20241101,205500,4482544665,4710,4710,4710,4710,0
|
|
20241101,205400,4482544665,4710,4710,4710,4710,0
|
|
20241101,205300,4482544665,4710,4710,4710,4710,0
|
|
20241101,205200,4482544665,4710,4710,4710,4710,0
|
|
20241101,205100,4482544665,4710,4710,4710,4710,0
|
|
20241101,205000,4482544665,4710,4710,4710,4710,0
|
|
20241101,204900,4482544665,4710,4710,4710,4710,0
|
|
20241101,204800,4482544665,4710,4710,4710,4710,0
|
|
20241101,204700,4482544665,4710,4710,4710,4710,0
|
|
20241101,204600,4482544665,4710,4710,4710,4710,0
|
|
20241101,204500,4482544665,4710,4710,4710,4710,0
|
|
20241101,204400,4482544665,4710,4710,4710,4710,33421
|
|
20241101,204300,4482544665,4710,4710,4710,4710,0
|
|
20241101,204200,4482544665,4710,4710,4710,4710,0
|
|
20241101,204100,4482544665,4710,4710,4710,4710,0
|
|
20241101,204000,4482544665,4710,4710,4710,4710,0
|
|
20241101,203900,4482544665,4710,4710,4710,4710,0
|
|
20241101,203800,4482544665,4710,4710,4710,4710,0
|
|
20241101,203700,4482544665,4710,4710,4710,4710,0
|
|
20241101,203600,4482544665,4710,4710,4710,4710,0
|
|
20241101,203500,4482544665,4710,4710,4710,4710,0
|
|
20241101,203400,4482544665,4710,4710,4710,4710,0
|
|
20241101,203300,4482544665,4710,4710,4710,4710,0
|
|
20241101,203200,4482544665,4710,4710,4710,4710,0
|
|
20241101,203100,4482544665,4710,4710,4710,4710,0
|
|
20241101,203000,4482544665,4710,4710,4710,4710,0
|
|
20241101,202900,4482544665,4710,4710,4710,4710,0
|
|
20241101,202800,4482544665,4710,4710,4710,4710,0
|
|
20241101,202700,4482544665,4710,4710,4710,4710,0
|
|
20241101,202600,4482544665,4710,4710,4710,4710,0
|
|
20241101,202500,4482544665,4710,4710,4710,4710,0
|
|
20241101,202400,4482544665,4710,4710,4710,4710,0
|
|
20241101,202300,4482544665,4710,4710,4710,4710,0
|
|
20241101,202200,4482544665,4710,4710,4710,4710,0
|
|
20241101,202100,4482544665,4710,4710,4710,4710,0
|
|
20241101,202000,4482544665,4710,4710,4710,4710,0
|
|
20241101,201900,4482544665,4710,4710,4710,4710,0
|
|
20241101,201800,4482544665,4710,4710,4710,4710,0
|
|
20241101,201700,4482544665,4710,4710,4710,4710,0
|
|
20241101,201600,4482544665,4710,4710,4710,4710,0
|
|
20241101,201500,4482544665,4710,4710,4710,4710,0
|
|
20241101,201400,4482544665,4710,4710,4710,4710,33421
|
|
20241101,201300,4482544665,4710,4710,4710,4710,0
|
|
20241101,201200,4482544665,4710,4710,4710,4710,0
|
|
20241101,201100,4482544665,4710,4710,4710,4710,0
|
|
20241101,201000,4482544665,4710,4710,4710,4710,0
|
|
20241101,200900,4482544665,4710,4710,4710,4710,0
|
|
20241101,200800,4482544665,4710,4710,4710,4710,0
|
|
20241101,200700,4482544665,4710,4710,4710,4710,0
|
|
20241101,200600,4482544665,4710,4710,4710,4710,0
|
|
20241101,200500,4482544665,4710,4710,4710,4710,0
|
|
20241101,200400,4482544665,4710,4710,4710,4710,0
|
|
20241101,200300,4482544665,4710,4710,4710,4710,0
|
|
20241101,200200,4482544665,4710,4710,4710,4710,0
|
|
20241101,200100,4482544665,4710,4710,4710,4710,0
|
|
20241101,200000,4482544665,4710,4710,4710,4710,0
|
|
20241101,195900,4482544665,4710,4710,4710,4710,0
|
|
20241101,195800,4482544665,4710,4710,4710,4710,0
|
|
20241101,195700,4482544665,4710,4710,4710,4710,0
|
|
20241101,195600,4482544665,4710,4710,4710,4710,0
|
|
20241101,195500,4482544665,4710,4710,4710,4710,0
|
|
20241101,195400,4482544665,4710,4710,4710,4710,0
|
|
20241101,195300,4482544665,4710,4710,4710,4710,0
|
|
20241101,195200,4482544665,4710,4710,4710,4710,0
|
|
20241101,195100,4482544665,4710,4710,4710,4710,0
|
|
20241101,195000,4482544665,4710,4710,4710,4710,0
|
|
20241101,194900,4482544665,4710,4710,4710,4710,0
|
|
20241101,194800,4482544665,4710,4710,4710,4710,0
|
|
20241101,194700,4482544665,4710,4710,4710,4710,0
|
|
20241101,194600,4482544665,4710,4710,4710,4710,0
|
|
20241101,194500,4482544665,4710,4710,4710,4710,0
|
|
20241101,194400,4482544665,4710,4710,4710,4710,33421
|
|
20241101,194300,4482544665,4710,4710,4710,4710,0
|
|
20241101,194200,4482544665,4710,4710,4710,4710,0
|
|
20241101,194100,4482544665,4710,4710,4710,4710,0
|
|
20241101,194000,4482544665,4710,4710,4710,4710,0
|
|
20241101,193900,4482544665,4710,4710,4710,4710,0
|
|
20241101,193800,4482544665,4710,4710,4710,4710,0
|
|
20241101,193700,4482544665,4710,4710,4710,4710,0
|
|
20241101,193600,4482544665,4710,4710,4710,4710,0
|
|
20241101,193500,4482544665,4710,4710,4710,4710,0
|
|
20241101,193400,4482544665,4710,4710,4710,4710,0
|
|
20241101,193300,4482544665,4710,4710,4710,4710,0
|
|
20241101,193200,4482544665,4710,4710,4710,4710,0
|
|
20241101,193100,4482544665,4710,4710,4710,4710,0
|
|
20241101,193000,4482544665,4710,4710,4710,4710,0
|
|
20241101,192900,4482544665,4710,4710,4710,4710,0
|
|
20241101,192800,4482544665,4710,4710,4710,4710,0
|
|
20241101,192700,4482544665,4710,4710,4710,4710,0
|
|
20241101,192600,4482544665,4710,4710,4710,4710,0
|
|
20241101,192500,4482544665,4710,4710,4710,4710,0
|
|
20241101,192400,4482544665,4710,4710,4710,4710,0
|
|
20241101,192300,4482544665,4710,4710,4710,4710,0
|
|
20241101,192200,4482544665,4710,4710,4710,4710,0
|
|
20241101,192100,4482544665,4710,4710,4710,4710,0
|
|
20241101,192000,4482544665,4710,4710,4710,4710,0
|
|
20241101,191900,4482544665,4710,4710,4710,4710,0
|
|
20241101,191800,4482544665,4710,4710,4710,4710,0
|
|
20241101,191700,4482544665,4710,4710,4710,4710,0
|
|
20241101,191600,4482544665,4710,4710,4710,4710,0
|
|
20241101,191500,4482544665,4710,4710,4710,4710,0
|
|
20241101,191400,4482544665,4710,4710,4710,4710,33421
|
|
20241101,191300,4482544665,4710,4710,4710,4710,0
|
|
20241101,191200,4482544665,4710,4710,4710,4710,0
|
|
20241101,191100,4482544665,4710,4710,4710,4710,0
|
|
20241101,191000,4482544665,4710,4710,4710,4710,0
|
|
20241101,190900,4482544665,4710,4710,4710,4710,0
|
|
20241101,190800,4482544665,4710,4710,4710,4710,0
|
|
20241101,190700,4482544665,4710,4710,4710,4710,0
|
|
20241101,190600,4482544665,4710,4710,4710,4710,0
|
|
20241101,190500,4482544665,4710,4710,4710,4710,0
|
|
20241101,190400,4482544665,4710,4710,4710,4710,0
|
|
20241101,190300,4482544665,4710,4710,4710,4710,0
|
|
20241101,190200,4482544665,4710,4710,4710,4710,0
|
|
20241101,190100,4482544665,4710,4710,4710,4710,0
|
|
20241101,190000,4482544665,4710,4710,4710,4710,0
|
|
20241101,185900,4482544665,4710,4710,4710,4710,0
|
|
20241101,185800,4482544665,4710,4710,4710,4710,0
|
|
20241101,185700,4482544665,4710,4710,4710,4710,0
|
|
20241101,185600,4482544665,4710,4710,4710,4710,0
|
|
20241101,185500,4482544665,4710,4710,4710,4710,0
|
|
20241101,185400,4482544665,4710,4710,4710,4710,0
|
|
20241101,185300,4482544665,4710,4710,4710,4710,0
|
|
20241101,185200,4482544665,4710,4710,4710,4710,0
|
|
20241101,185100,4482544665,4710,4710,4710,4710,0
|
|
20241101,185000,4482544665,4710,4710,4710,4710,0
|
|
20241101,184900,4482544665,4710,4710,4710,4710,0
|
|
20241101,184800,4482544665,4710,4710,4710,4710,0
|
|
20241101,184700,4482544665,4710,4710,4710,4710,0
|
|
20241101,184600,4482544665,4710,4710,4710,4710,0
|
|
20241101,184500,4482544665,4710,4710,4710,4710,0
|
|
20241101,184400,4482544665,4710,4710,4710,4710,33421
|
|
20241101,184300,4482544665,4710,4710,4710,4710,0
|
|
20241101,184200,4482544665,4710,4710,4710,4710,0
|
|
20241101,184100,4482544665,4710,4710,4710,4710,0
|
|
20241101,184000,4482544665,4710,4710,4710,4710,0
|
|
20241101,183900,4482544665,4710,4710,4710,4710,0
|
|
20241101,183800,4482544665,4710,4710,4710,4710,0
|
|
20241101,183700,4482544665,4710,4710,4710,4710,0
|
|
20241101,183600,4482544665,4710,4710,4710,4710,0
|
|
20241101,183500,4482544665,4710,4710,4710,4710,0
|
|
20241101,183400,4482544665,4710,4710,4710,4710,0
|
|
20241101,183300,4482544665,4710,4710,4710,4710,0
|
|
20241101,183200,4482544665,4710,4710,4710,4710,0
|
|
20241101,183100,4482544665,4710,4710,4710,4710,0
|
|
20241101,183000,4482544665,4710,4710,4710,4710,0
|
|
20241101,182900,4482544665,4710,4710,4710,4710,0
|
|
20241101,182800,4482544665,4710,4710,4710,4710,0
|
|
20241101,182700,4482544665,4710,4710,4710,4710,0
|
|
20241101,182600,4482544665,4710,4710,4710,4710,0
|
|
20241101,182500,4482544665,4710,4710,4710,4710,0
|
|
20241101,182400,4482544665,4710,4710,4710,4710,0
|
|
20241101,182300,4482544665,4710,4710,4710,4710,0
|
|
20241101,182200,4482544665,4710,4710,4710,4710,0
|
|
20241101,182100,4482544665,4710,4710,4710,4710,0
|
|
20241101,182000,4482544665,4710,4710,4710,4710,0
|
|
20241101,181900,4482544665,4710,4710,4710,4710,0
|
|
20241101,181800,4482544665,4710,4710,4710,4710,0
|
|
20241101,181700,4482544665,4710,4710,4710,4710,0
|
|
20241101,181600,4482544665,4710,4710,4710,4710,0
|
|
20241101,181500,4482544665,4710,4710,4710,4710,0
|
|
20241101,181400,4482544665,4710,4710,4710,4710,33421
|
|
20241101,181300,4482544665,4710,4710,4710,4710,0
|
|
20241101,181200,4482544665,4710,4710,4710,4710,0
|
|
20241101,181100,4482544665,4710,4710,4710,4710,0
|
|
20241101,181000,4482544665,4710,4710,4710,4710,0
|
|
20241101,180900,4482544665,4710,4710,4710,4710,0
|
|
20241101,180800,4482544665,4710,4710,4710,4710,0
|
|
20241101,180700,4482544665,4710,4710,4710,4710,0
|
|
20241101,180600,4482544665,4710,4710,4710,4710,0
|
|
20241101,180500,4482544665,4710,4710,4710,4710,0
|
|
20241101,180400,4482544665,4710,4710,4710,4710,0
|
|
20241101,180300,4482544665,4710,4710,4710,4710,0
|
|
20241101,180200,4482544665,4710,4710,4710,4710,0
|
|
20241101,180100,4482544665,4710,4710,4710,4710,0
|
|
20241101,180000,4482544665,4710,4710,4710,4710,0
|
|
20241101,175900,4482544665,4710,4710,4710,4710,0
|
|
20241101,175800,4482544665,4710,4710,4710,4710,0
|
|
20241101,175700,4482544665,4710,4710,4710,4710,0
|
|
20241101,175600,4482544665,4710,4710,4710,4710,0
|
|
20241101,175500,4482544665,4710,4710,4710,4710,0
|
|
20241101,175400,4482544665,4710,4710,4710,4710,0
|
|
20241101,175300,4482544665,4710,4710,4710,4710,0
|
|
20241101,175200,4482544665,4710,4710,4710,4710,0
|
|
20241101,175100,4482544665,4710,4710,4710,4710,0
|
|
20241101,175000,4482544665,4710,4710,4710,4710,0
|
|
20241101,174900,4482544665,4710,4710,4710,4710,0
|
|
20241101,174800,4482544665,4710,4710,4710,4710,0
|
|
20241101,174700,4482544665,4710,4710,4710,4710,0
|
|
20241101,174600,4482544665,4710,4710,4710,4710,0
|
|
20241101,174500,4482544665,4710,4710,4710,4710,0
|
|
20241101,174400,4482544665,4710,4710,4710,4710,33421
|
|
20241101,174300,4482544665,4710,4710,4710,4710,0
|
|
20241101,174200,4482544665,4710,4710,4710,4710,0
|
|
20241101,174100,4482544665,4710,4710,4710,4710,0
|
|
20241101,174000,4482544665,4710,4710,4710,4710,0
|
|
20241101,173900,4482544665,4710,4710,4710,4710,0
|
|
20241101,173800,4482544665,4710,4710,4710,4710,0
|
|
20241101,173700,4482544665,4710,4710,4710,4710,0
|
|
20241101,173600,4482544665,4710,4710,4710,4710,0
|
|
20241101,173500,4482544665,4710,4710,4710,4710,0
|
|
20241101,173400,4482544665,4710,4710,4710,4710,0
|
|
20241101,173300,4482544665,4710,4710,4710,4710,0
|
|
20241101,173200,4482544665,4710,4710,4710,4710,0
|
|
20241101,173100,4482544665,4710,4710,4710,4710,0
|
|
20241101,173000,4482544665,4710,4710,4710,4710,0
|
|
20241101,172900,4482544665,4710,4710,4710,4710,0
|
|
20241101,172800,4482544665,4710,4710,4710,4710,0
|
|
20241101,172700,4482544665,4710,4710,4710,4710,0
|
|
20241101,172600,4482544665,4710,4710,4710,4710,0
|
|
20241101,172500,4482544665,4710,4710,4710,4710,0
|
|
20241101,172400,4482544665,4710,4710,4710,4710,0
|
|
20241101,172300,4482544665,4710,4710,4710,4710,0
|
|
20241101,172200,4482544665,4710,4710,4710,4710,0
|
|
20241101,172100,4482544665,4710,4710,4710,4710,0
|
|
20241101,172000,4482544665,4710,4710,4710,4710,0
|
|
20241101,171900,4482544665,4710,4710,4710,4710,0
|
|
20241101,171800,4482544665,4710,4710,4710,4710,0
|
|
20241101,171700,4482544665,4710,4710,4710,4710,0
|
|
20241101,171600,4482544665,4710,4710,4710,4710,0
|
|
20241101,171500,4482544665,4710,4710,4710,4710,0
|
|
20241101,171400,4482544665,4710,4710,4710,4710,33421
|
|
20241101,171300,4482544665,4710,4710,4710,4710,0
|
|
20241101,171200,4482544665,4710,4710,4710,4710,0
|
|
20241101,171100,4482544665,4710,4710,4710,4710,0
|
|
20241101,171000,4482544665,4710,4710,4710,4710,0
|
|
20241101,170900,4482544665,4710,4710,4710,4710,0
|
|
20241101,170800,4482544665,4710,4710,4710,4710,0
|
|
20241101,170700,4482544665,4710,4710,4710,4710,0
|
|
20241101,170600,4482544665,4710,4710,4710,4710,0
|
|
20241101,170500,4482544665,4710,4710,4710,4710,0
|
|
20241101,170400,4482544665,4710,4710,4710,4710,0
|
|
20241101,170300,4482544665,4710,4710,4710,4710,0
|
|
20241101,170200,4482544665,4710,4710,4710,4710,0
|
|
20241101,170100,4482544665,4710,4710,4710,4710,0
|
|
20241101,170000,4482544665,4710,4710,4710,4710,0
|
|
20241101,165900,4482544665,4710,4710,4710,4710,0
|
|
20241101,165800,4482544665,4710,4710,4710,4710,0
|
|
20241101,165700,4482544665,4710,4710,4710,4710,0
|
|
20241101,165600,4482544665,4710,4710,4710,4710,0
|
|
20241101,165500,4482544665,4710,4710,4710,4710,0
|
|
20241101,165400,4482544665,4710,4710,4710,4710,0
|
|
20241101,165300,4482544665,4710,4710,4710,4710,0
|
|
20241101,165200,4482544665,4710,4710,4710,4710,0
|
|
20241101,165100,4482544665,4710,4710,4710,4710,0
|
|
20241101,165000,4482544665,4710,4710,4710,4710,0
|
|
20241101,164900,4482544665,4710,4710,4710,4710,0
|
|
20241101,164800,4482544665,4710,4710,4710,4710,0
|
|
20241101,164700,4482544665,4710,4710,4710,4710,0
|
|
20241101,164600,4482544665,4710,4710,4710,4710,0
|
|
20241101,164500,4482544665,4710,4710,4710,4710,0
|
|
20241101,164400,4482544665,4710,4710,4710,4710,33421
|
|
20241101,164300,4482544665,4710,4710,4710,4710,0
|
|
20241101,164200,4482544665,4710,4710,4710,4710,0
|
|
20241101,164100,4482544665,4710,4710,4710,4710,0
|
|
20241101,164000,4482544665,4710,4710,4710,4710,0
|
|
20241101,163900,4482544665,4710,4710,4710,4710,0
|
|
20241101,163800,4482544665,4710,4710,4710,4710,0
|
|
20241101,163700,4482544665,4710,4710,4710,4710,0
|
|
20241101,163600,4482544665,4710,4710,4710,4710,0
|
|
20241101,163500,4482544665,4710,4710,4710,4710,0
|
|
20241101,163400,4482544665,4710,4710,4710,4710,0
|
|
20241101,163300,4482544665,4710,4710,4710,4710,0
|
|
20241101,163200,4482544665,4710,4710,4710,4710,0
|
|
20241101,163100,4482544665,4710,4710,4710,4710,0
|
|
20241101,163000,4482544665,4710,4710,4710,4710,0
|
|
20241101,162900,4482544665,4710,4710,4710,4710,0
|
|
20241101,162800,4482544665,4710,4710,4710,4710,0
|
|
20241101,162700,4482544665,4710,4710,4710,4710,0
|
|
20241101,162600,4482544665,4710,4710,4710,4710,0
|
|
20241101,162500,4482544665,4710,4710,4710,4710,0
|
|
20241101,162400,4482544665,4710,4710,4710,4710,0
|
|
20241101,162300,4482544665,4710,4710,4710,4710,0
|
|
20241101,162200,4482544665,4710,4710,4710,4710,0
|
|
20241101,162100,4482544665,4710,4710,4710,4710,0
|
|
20241101,162000,4482544665,4710,4710,4710,4710,0
|
|
20241101,161900,4482544665,4710,4710,4710,4710,0
|
|
20241101,161800,4482544665,4710,4710,4710,4710,0
|
|
20241101,161700,4482544665,4710,4710,4710,4710,0
|
|
20241101,161600,4482544665,4710,4710,4710,4710,0
|
|
20241101,161500,4482544665,4710,4710,4710,4710,0
|
|
20241101,161400,4482544665,4710,4710,4710,4710,33421
|
|
20241101,161300,4482544665,4710,4710,4710,4710,0
|
|
20241101,161200,4482544665,4710,4710,4710,4710,0
|
|
20241101,161100,4482544665,4710,4710,4710,4710,0
|
|
20241101,161000,4482544665,4710,4710,4710,4710,0
|
|
20241101,160900,4482544665,4710,4710,4710,4710,0
|
|
20241101,160800,4482544665,4710,4710,4710,4710,0
|
|
20241101,160700,4482544665,4710,4710,4710,4710,0
|
|
20241101,160600,4482544665,4710,4710,4710,4710,0
|
|
20241101,160500,4482544665,4710,4710,4710,4710,0
|
|
20241101,160400,4482544665,4710,4710,4710,4710,0
|
|
20241101,160300,4482544665,4710,4710,4710,4710,0
|
|
20241101,160200,4482544665,4710,4710,4710,4710,0
|
|
20241101,160100,4482544665,4710,4710,4710,4710,0
|
|
20241101,160000,4482544665,4710,4710,4710,4710,0
|
|
20241101,155900,4482544665,4710,4710,4710,4710,0
|
|
20241101,155800,4482544665,4710,4710,4710,4710,0
|
|
20241101,155700,4482544665,4710,4710,4710,4710,0
|
|
20241101,155600,4482544665,4710,4710,4710,4710,0
|
|
20241101,155500,4482544665,4710,4710,4710,4710,0
|
|
20241101,155400,4482544665,4710,4710,4710,4710,0
|
|
20241101,155300,4482544665,4710,4710,4710,4710,0
|
|
20241101,155200,4482544665,4710,4710,4710,4710,0
|
|
20241101,155100,4482544665,4710,4710,4710,4710,0
|
|
20241101,155000,4482544665,4710,4710,4710,4710,0
|
|
20241101,154900,4482544665,4710,4710,4710,4710,0
|
|
20241101,154800,4482544665,4710,4710,4710,4710,0
|
|
20241101,154700,4482544665,4710,4710,4710,4710,0
|
|
20241101,154600,4482544665,4710,4710,4710,4710,0
|
|
20241101,154500,4482544665,4710,4710,4710,4710,0
|
|
20241101,154400,4482544665,4710,4710,4710,4710,33421
|
|
20241101,154300,4482544665,4710,4710,4710,4710,0
|
|
20241101,154200,4482544665,4710,4710,4710,4710,0
|
|
20241101,154100,4482544665,4710,4710,4710,4710,0
|
|
20241101,154000,4482544665,4710,4710,4710,4710,0
|
|
20241101,153900,4482544665,4710,4710,4710,4710,0
|
|
20241101,153800,4482544665,4710,4710,4710,4710,0
|
|
20241101,153700,4482544665,4710,4710,4710,4710,0
|
|
20241101,153600,4482544665,4710,4710,4710,4710,0
|
|
20241101,153500,4482544665,4710,4710,4710,4710,0
|
|
20241101,153400,4482544665,4710,4710,4710,4710,0
|
|
20241101,153300,4482544665,4710,4710,4710,4710,0
|
|
20241101,153200,4482544665,4710,4710,4710,4710,0
|
|
20241101,153100,4482544665,4710,4710,4710,4710,0
|
|
20241101,153000,4482544665,4710,4710,4710,4710,33421
|
|
20241101,152900,4325131755,4790,4790,4790,4790,0
|
|
20241101,152800,4325131755,4790,4790,4790,4790,0
|
|
20241101,152700,4325131755,4790,4790,4790,4790,0
|
|
20241101,152600,4325131755,4790,4790,4790,4790,0
|
|
20241101,152500,4325131755,4790,4790,4790,4790,0
|
|
20241101,152400,4325131755,4790,4790,4790,4790,0
|
|
20241101,152300,4325131755,4790,4790,4790,4790,0
|
|
20241101,152200,4325131755,4790,4790,4790,4790,0
|
|
20241101,152100,4325131755,4790,4790,4790,4790,0
|
|
20241101,152000,4325131755,4790,4790,4790,4790,0
|
|
20241101,151900,4325131755,4790,4760,4795,4760,7606
|
|
20241101,151800,4288777190,4770,4770,4775,4755,3330
|
|
20241101,151700,4272899600,4770,4775,4775,4750,12609
|
|
20241101,151600,4212940960,4775,4775,4780,4770,4462
|
|
20241101,151500,4191646315,4780,4775,4780,4770,3471
|
|
20241101,151400,4175078150,4775,4770,4775,4770,3660
|
|
20241101,151300,4157609690,4775,4770,4775,4770,2482
|
|
20241101,151200,4145769820,4770,4785,4785,4770,3039
|
|
20241101,151100,4131266455,4775,4785,4785,4770,6922
|
|
20241101,151000,4098207025,4785,4780,4790,4780,1251
|
|
20241101,150900,4092221210,4785,4790,4790,4780,3193
|
|
20241101,150800,4076946920,4785,4780,4795,4765,4705
|
|
20241101,150700,4054438510,4790,4790,4800,4750,24054
|
|
20241101,150600,3939742275,4795,4790,4795,4785,3034
|
|
20241101,150500,3925208415,4790,4790,4795,4785,5398
|
|
20241101,150400,3899362550,4785,4795,4795,4785,5756
|
|
20241101,150300,3871813550,4795,4800,4800,4785,2204
|
|
20241101,150200,3861245530,4800,4790,4800,4790,8228
|
|
20241101,150100,3821832330,4790,4805,4805,4790,4546
|
|
20241101,150000,3800021330,4805,4815,4815,4805,1859
|
|
20241101,145900,3791081485,4810,4810,4820,4810,3331
|
|
20241101,145800,3775044675,4810,4820,4820,4810,10023
|
|
20241101,145700,3726804990,4820,4815,4820,4810,174
|
|
20241101,145600,3725968030,4810,4800,4810,4795,1712
|
|
20241101,145500,3717743430,4795,4805,4805,4775,23383
|
|
20241101,145400,3605788750,4800,4805,4805,4800,5007
|
|
20241101,145300,3581737970,4805,4825,4825,4805,6533
|
|
20241101,145200,3550289485,4835,4830,4835,4820,1670
|
|
20241101,145100,3542236255,4840,4825,4840,4825,305
|
|
20241101,145000,3540764555,4825,4835,4840,4825,420
|
|
20241101,144900,3538735275,4835,4840,4840,4835,564
|
|
20241101,144800,3536008220,4840,4840,4840,4835,423
|
|
20241101,144700,3533962490,4840,4840,4845,4840,9284
|
|
20241101,144600,3489026665,4845,4835,4845,4830,1580
|
|
20241101,144500,3481381605,4830,4810,4830,4810,9142
|
|
20241101,144400,3437310165,4810,4820,4820,4810,4813
|
|
20241101,144300,3414134315,4820,4820,4825,4820,344
|
|
20241101,144200,3412476150,4825,4820,4825,4820,748
|
|
20241101,144100,3408870740,4820,4830,4830,4820,3088
|
|
20241101,144000,3393983140,4825,4825,4830,4825,186
|
|
20241101,143900,3393085645,4825,4825,4825,4825,1
|
|
20241101,143800,3393080820,4835,4825,4835,4825,572
|
|
20241101,143700,3390320860,4825,4820,4825,4820,207
|
|
20241101,143600,3389323115,4820,4820,4820,4820,668
|
|
20241101,143500,3386103355,4820,4840,4840,4820,170
|
|
20241101,143400,3385281155,4845,4845,4845,4845,5
|
|
20241101,143300,3385256930,4845,4840,4845,4815,9004
|
|
20241101,143200,3341780775,4840,4845,4845,4840,873
|
|
20241101,143100,3337551225,4840,4845,4845,4840,45
|
|
20241101,143000,3337333390,4845,4850,4850,4845,28
|
|
20241101,142900,3337197725,4850,4850,4850,4850,154
|
|
20241101,142800,3336450825,4840,4840,4840,4840,209
|
|
20241101,142700,3335439265,4840,4845,4850,4840,1563
|
|
20241101,142600,3327868525,4845,4845,4845,4845,28
|
|
20241101,142500,3327732865,4840,4840,4840,4840,72
|
|
20241101,142400,3327384385,4835,4835,4835,4835,223
|
|
20241101,142300,3326306180,4840,4835,4840,4835,2258
|
|
20241101,142200,3315381425,4835,4835,4835,4835,501
|
|
20241101,142100,3312959090,4840,4840,4840,4835,685
|
|
20241101,142000,3309646870,4835,4840,4840,4835,123
|
|
20241101,141900,3309052095,4835,4835,4835,4830,690
|
|
20241101,141800,3305716950,4835,4825,4835,4825,607
|
|
20241101,141700,3302788125,4830,4825,4830,4825,1346
|
|
20241101,141600,3296287170,4825,4825,4825,4825,312
|
|
20241101,141500,3294781770,4820,4825,4825,4815,4169
|
|
20241101,141400,3274684615,4825,4820,4825,4820,2071
|
|
20241101,141300,3264702390,4825,4820,4825,4820,6
|
|
20241101,141200,3264673450,4830,4830,4830,4815,1361
|
|
20241101,141100,3258105000,4830,4825,4830,4820,3096
|
|
20241101,141000,3243181285,4835,4835,4835,4830,13
|
|
20241101,140900,3243118480,4835,4835,4835,4825,2031
|
|
20241101,140800,3233318570,4835,4830,4840,4830,309
|
|
20241101,140700,3231824065,4830,4825,4840,4825,213
|
|
20241101,140600,3230795530,4820,4820,4825,4820,1017
|
|
20241101,140500,3225890300,4820,4825,4825,4815,1720
|
|
20241101,140400,3217599895,4825,4815,4825,4815,1815
|
|
20241101,140300,3208860120,4815,4815,4815,4815,21
|
|
20241101,140200,3208759005,4815,4815,4820,4815,47
|
|
20241101,140100,3208532680,4810,4825,4825,4810,1965
|
|
20241101,140000,3199068880,4825,4830,4830,4820,32
|
|
20241101,135900,3198914560,4830,4830,4830,4815,10
|
|
20241101,135800,3198866290,4830,4830,4830,4815,102
|
|
20241101,135700,3198374960,4830,4830,4830,4830,30
|
|
20241101,135600,3198230060,4830,4825,4830,4815,255
|
|
20241101,135500,3197002065,4830,4830,4830,4830,0
|
|
20241101,135400,3197002065,4830,4810,4830,4810,507
|
|
20241101,135300,3194557395,4810,4810,4810,4810,2455
|
|
20241101,135200,3182748845,4810,4825,4825,4810,565
|
|
20241101,135100,3180029100,4825,4825,4830,4825,78
|
|
20241101,135000,3179652685,4825,4820,4825,4820,77
|
|
20241101,134900,3179281210,4830,4810,4830,4810,1080
|
|
20241101,134800,3174074825,4810,4810,4810,4810,181
|
|
20241101,134700,3173204215,4820,4795,4820,4795,1777
|
|
20241101,134600,3164669735,4800,4810,4810,4800,9111
|
|
20241101,134500,3120925440,4805,4815,4815,4805,8025
|
|
20241101,134400,3082344745,4815,4820,4830,4815,645
|
|
20241101,134300,3079235675,4830,4820,4830,4820,168
|
|
20241101,134200,3078424915,4820,4815,4820,4815,285
|
|
20241101,134100,3077052460,4820,4825,4825,4820,3203
|
|
20241101,134000,3061607025,4830,4845,4845,4830,4703
|
|
20241101,133900,3038856065,4850,4855,4855,4850,1098
|
|
20241101,133800,3033530540,4855,4860,4860,4855,200
|
|
20241101,133700,3032559535,4855,4855,4860,4850,416
|
|
20241101,133600,3030539850,4865,4860,4865,4850,65
|
|
20241101,133500,3030224165,4860,4860,4860,4860,1
|
|
20241101,133400,3030219305,4850,4850,4850,4850,305
|
|
20241101,133300,3028740055,4855,4855,4855,4855,724
|
|
20241101,133200,3025225035,4855,4860,4870,4855,161
|
|
20241101,133100,3024442580,4870,4855,4870,4855,81
|
|
20241101,133000,3024048125,4855,4850,4865,4850,513
|
|
20241101,132900,3021553905,4850,4845,4850,4845,36
|
|
20241101,132800,3021379470,4845,4850,4860,4845,10665
|
|
20241101,132700,2969698315,4840,4860,4860,4840,2106
|
|
20241101,132600,2959499750,4860,4845,4860,4845,3021
|
|
20241101,132500,2944862900,4845,4850,4850,4845,2213
|
|
20241101,132400,2934130330,4850,4860,4860,4850,2428
|
|
20241101,132300,2922351275,4850,4855,4855,4850,34
|
|
20241101,132200,2922186245,4855,4855,4855,4855,188
|
|
20241101,132100,2921273505,4860,4860,4860,4855,324
|
|
20241101,132000,2919700465,4855,4860,4860,4855,250
|
|
20241101,131900,2918485715,4855,4855,4855,4855,0
|
|
20241101,131800,2918485715,4855,4855,4855,4855,418
|
|
20241101,131700,2916456325,4855,4870,4870,4855,3
|
|
20241101,131600,2916441745,4855,4855,4855,4855,665
|
|
20241101,131500,2913213170,4855,4865,4865,4855,1366
|
|
20241101,131400,2906575810,4865,4875,4875,4865,209
|
|
20241101,131300,2905557990,4875,4875,4875,4875,0
|
|
20241101,131200,2905557990,4875,4870,4875,4870,134
|
|
20241101,131100,2904905405,4870,4870,4870,4870,47
|
|
20241101,131000,2904676515,4870,4870,4870,4870,322
|
|
20241101,130900,2903108375,4860,4870,4870,4860,923
|
|
20241101,130800,2898614965,4870,4875,4875,4870,500
|
|
20241101,130700,2896179445,4880,4880,4880,4880,5
|
|
20241101,130600,2896155045,4880,4880,4880,4880,0
|
|
20241101,130500,2896155045,4880,4880,4880,4880,7
|
|
20241101,130400,2896120885,4875,4875,4875,4875,19
|
|
20241101,130300,2896028260,4875,4875,4875,4875,121
|
|
20241101,130200,2895438385,4875,4875,4875,4875,26
|
|
20241101,130100,2895311635,4875,4880,4880,4875,63
|
|
20241101,130000,2895004500,4880,4880,4880,4880,15
|
|
20241101,125900,2894931300,4875,4875,4875,4875,20
|
|
20241101,125800,2894833800,4875,4880,4880,4875,555
|
|
20241101,125700,2892125450,4885,4885,4885,4885,61
|
|
20241101,125600,2891827465,4885,4880,4885,4880,101
|
|
20241101,125500,2891334580,4885,4880,4890,4880,225
|
|
20241101,125400,2890234415,4865,4865,4865,4865,0
|
|
20241101,125300,2890234415,4865,4880,4880,4865,22
|
|
20241101,125200,2890127370,4865,4875,4875,4865,2716
|
|
20241101,125100,2876913130,4870,4870,4870,4870,517
|
|
20241101,125000,2874395340,4850,4870,4870,4850,2515
|
|
20241101,124900,2862188635,4860,4865,4865,4860,10
|
|
20241101,124800,2862140030,4860,4875,4875,4860,2265
|
|
20241101,124700,2851124485,4870,4880,4880,4870,805
|
|
20241101,124600,2847203220,4890,4890,4890,4890,0
|
|
20241101,124500,2847203220,4890,4875,4890,4875,379
|
|
20241101,124400,2845353915,4875,4875,4875,4875,193
|
|
20241101,124300,2844413040,4890,4890,4890,4890,21
|
|
20241101,124200,2844310350,4875,4875,4875,4875,15
|
|
20241101,124100,2844237225,4875,4880,4890,4870,271
|
|
20241101,124000,2842915365,4890,4880,4890,4880,198
|
|
20241101,123900,2841948380,4880,4870,4880,4870,29
|
|
20241101,123800,2841807040,4860,4860,4860,4860,0
|
|
20241101,123700,2841807040,4860,4860,4860,4860,0
|
|
20241101,123600,2841807040,4860,4865,4865,4860,598
|
|
20241101,123500,2838900755,4860,4860,4860,4860,40
|
|
20241101,123400,2838706355,4855,4860,4860,4855,532
|
|
20241101,123300,2836123475,4855,4860,4860,4855,734
|
|
20241101,123200,2832556310,4860,4870,4870,4860,333
|
|
20241101,123100,2830936495,4860,4865,4865,4860,254
|
|
20241101,123000,2829701910,4865,4865,4865,4860,68
|
|
20241101,122900,2829371225,4860,4860,4860,4860,855
|
|
20241101,122800,2825215925,4865,4885,4885,4865,1615
|
|
20241101,122700,2817342310,4890,4900,4900,4890,61
|
|
20241101,122600,2817043915,4900,4900,4900,4900,5
|
|
20241101,122500,2817019415,4900,4900,4900,4900,7
|
|
20241101,122400,2816985115,4900,4885,4900,4880,761
|
|
20241101,122300,2813268685,4880,4910,4915,4880,5005
|
|
20241101,122200,2788745900,4885,4910,4910,4885,3844
|
|
20241101,122100,2769959275,4915,4910,4915,4910,7
|
|
20241101,122000,2769924895,4900,4905,4905,4900,150
|
|
20241101,121900,2769189645,4900,4915,4915,4900,663
|
|
20241101,121800,2765939415,4910,4920,4920,4910,3584
|
|
20241101,121700,2748326255,4930,4930,4930,4930,6
|
|
20241101,121600,2748296675,4930,4925,4930,4925,9
|
|
20241101,121500,2748252345,4930,4935,4935,4930,12
|
|
20241101,121400,2748193135,4920,4920,4920,4920,158
|
|
20241101,121300,2747415775,4920,4925,4925,4920,222
|
|
20241101,121200,2746323260,4920,4930,4930,4920,1100
|
|
20241101,121100,2740906250,4940,4940,4940,4940,50
|
|
20241101,121000,2740659250,4940,4940,4940,4940,2
|
|
20241101,120900,2740649370,4930,4930,4930,4930,876
|
|
20241101,120800,2736330690,4950,4950,4950,4925,508
|
|
20241101,120700,2733818560,4950,4940,4950,4940,65
|
|
20241101,120600,2733497050,4940,4940,4955,4920,2862
|
|
20241101,120500,2719360790,4940,4940,4940,4940,15
|
|
20241101,120400,2719286690,4945,4935,4945,4935,338
|
|
20241101,120300,2717617305,4935,4935,4940,4935,460
|
|
20241101,120200,2715347105,4935,4935,4935,4935,20
|
|
20241101,120100,2715248405,4935,4930,4935,4925,217
|
|
20241101,120000,2714178585,4930,4930,4930,4930,11
|
|
20241101,115900,2714124355,4930,4925,4930,4925,6
|
|
20241101,115800,2714094795,4930,4930,4930,4930,826
|
|
20241101,115700,2710022615,4930,4930,4935,4930,331
|
|
20241101,115600,2708390780,4935,4930,4935,4930,30
|
|
20241101,115500,2708242845,4930,4935,4940,4930,589
|
|
20241101,115400,2705334030,4935,4920,4935,4920,1495
|
|
20241101,115300,2697956970,4925,4930,4930,4920,192
|
|
20241101,115200,2697011545,4930,4930,4930,4930,55
|
|
20241101,115100,2696740395,4930,4930,4930,4930,27
|
|
20241101,115000,2696607285,4925,4920,4925,4920,2244
|
|
20241101,114900,2685566790,4920,4930,4930,4920,154
|
|
20241101,114800,2684807660,4910,4910,4930,4910,788
|
|
20241101,114700,2680926310,4910,4910,4920,4910,27
|
|
20241101,114600,2680793690,4910,4915,4915,4910,78
|
|
20241101,114500,2680410475,4915,4915,4920,4915,7
|
|
20241101,114400,2680376065,4915,4915,4920,4915,5
|
|
20241101,114300,2680351485,4920,4925,4925,4920,7
|
|
20241101,114200,2680317030,4930,4930,4930,4930,856
|
|
20241101,114100,2676096950,4930,4905,4930,4905,859
|
|
20241101,114000,2671881660,4905,4915,4915,4905,246
|
|
20241101,113900,2670675010,4905,4925,4925,4905,1173
|
|
20241101,113800,2664912290,4925,4935,4935,4920,1595
|
|
20241101,113700,2657061595,4935,4935,4935,4930,296
|
|
20241101,113600,2655602295,4935,4930,4935,4930,256
|
|
20241101,113500,2654339715,4930,4925,4930,4925,333
|
|
20241101,113400,2652698485,4925,4915,4930,4915,368
|
|
20241101,113300,2650887375,4915,4920,4920,4915,242
|
|
20241101,113200,2649697795,4920,4930,4935,4920,1059
|
|
20241101,113100,2644484090,4935,4930,4935,4930,213
|
|
20241101,113000,2643433990,4920,4920,4935,4920,1718
|
|
20241101,112900,2634975870,4920,4925,4925,4920,158
|
|
20241101,112800,2634197740,4920,4920,4920,4910,335
|
|
20241101,112700,2632551330,4920,4915,4925,4910,1075
|
|
20241101,112600,2627265360,4910,4915,4930,4910,1660
|
|
20241101,112500,2619101835,4915,4915,4915,4915,346
|
|
20241101,112400,2617401245,4915,4895,4915,4895,934
|
|
20241101,112300,2612816685,4895,4895,4895,4895,460
|
|
20241101,112200,2610564985,4895,4910,4910,4895,428
|
|
20241101,112100,2608469590,4910,4890,4910,4890,205
|
|
20241101,112000,2607467100,4890,4900,4910,4890,4208
|
|
20241101,111900,2586816690,4900,4895,4905,4895,120
|
|
20241101,111800,2586228875,4885,4895,4895,4885,148
|
|
20241101,111700,2585504775,4895,4900,4900,4895,129
|
|
20241101,111600,2584872695,4900,4890,4900,4885,623
|
|
20241101,111500,2581825045,4890,4885,4890,4885,275
|
|
20241101,111400,2580480960,4880,4885,4885,4875,211
|
|
20241101,111300,2579451200,4890,4880,4895,4850,936
|
|
20241101,111200,2574892515,4870,4880,4880,4870,404
|
|
20241101,111100,2572923395,4885,4885,4885,4885,8
|
|
20241101,111000,2572884315,4885,4880,4885,4880,25
|
|
20241101,110900,2572762205,4870,4865,4870,4865,209
|
|
20241101,110800,2571745145,4855,4860,4860,4855,370
|
|
20241101,110700,2569947045,4860,4870,4870,4860,490
|
|
20241101,110600,2567565495,4870,4885,4885,4865,5358
|
|
20241101,110500,2541472965,4870,4880,4895,4870,3469
|
|
20241101,110400,2524550480,4890,4880,4905,4880,7959
|
|
20241101,110300,2485583850,4875,4850,4880,4850,1724
|
|
20241101,110200,2477199215,4860,4860,4860,4860,18
|
|
20241101,110100,2477111735,4860,4850,4860,4840,647
|
|
20241101,110000,2473976545,4850,4865,4865,4850,311
|
|
20241101,105900,2472466530,4865,4865,4870,4850,618
|
|
20241101,105800,2469462560,4870,4845,4870,4845,1529
|
|
20241101,105700,2462024335,4855,4860,4860,4840,2491
|
|
20241101,105600,2449959735,4860,4860,4860,4860,31
|
|
20241101,105500,2449809075,4860,4840,4865,4840,18
|
|
20241101,105400,2449721610,4840,4850,4850,4840,230
|
|
20241101,105300,2448607285,4845,4865,4865,4845,109
|
|
20241101,105200,2448079110,4845,4865,4865,4845,211
|
|
20241101,105100,2447056795,4840,4855,4865,4840,1913
|
|
20241101,105000,2437784565,4870,4860,4870,4850,796
|
|
20241101,104900,2433918160,4860,4855,4860,4855,1348
|
|
20241101,104800,2427368660,4855,4850,4855,4850,869
|
|
20241101,104700,2423152190,4850,4850,4850,4845,607
|
|
20241101,104600,2420208630,4850,4840,4850,4840,596
|
|
20241101,104500,2417319120,4840,4840,4850,4840,3789
|
|
20241101,104400,2398968650,4840,4830,4840,4830,2189
|
|
20241101,104300,2388382860,4830,4820,4835,4820,1576
|
|
20241101,104200,2380781495,4830,4825,4830,4820,8673
|
|
20241101,104100,2338935565,4820,4830,4830,4820,121
|
|
20241101,104000,2338351815,4830,4830,4830,4830,1
|
|
20241101,103900,2338346985,4815,4840,4840,4815,1337
|
|
20241101,103800,2331891270,4840,4825,4840,4820,751
|
|
20241101,103700,2328268765,4825,4840,4850,4820,1141
|
|
20241101,103600,2322764260,4835,4835,4835,4820,321
|
|
20241101,103500,2321213455,4835,4815,4835,4815,1550
|
|
20241101,103400,2313747445,4810,4830,4830,4810,2346
|
|
20241101,103300,2302453845,4830,4830,4830,4825,448
|
|
20241101,103200,2300291125,4830,4845,4845,4830,1378
|
|
20241101,103100,2293622240,4845,4850,4850,4840,192
|
|
20241101,103000,2292692140,4850,4840,4850,4840,1088
|
|
20241101,102900,2287426020,4840,4840,4855,4830,1400
|
|
20241101,102800,2280649570,4840,4840,4840,4840,244
|
|
20241101,102700,2279468610,4840,4840,4840,4840,174
|
|
20241101,102600,2278626450,4840,4840,4845,4840,128
|
|
20241101,102500,2278006825,4830,4840,4840,4830,986
|
|
20241101,102400,2273236010,4840,4855,4855,4840,1033
|
|
20241101,102300,2268224575,4855,4860,4860,4845,969
|
|
20241101,102200,2263523970,4860,4855,4870,4855,1776
|
|
20241101,102100,2254893860,4855,4820,4865,4820,15134
|
|
20241101,102000,2181705295,4805,4805,4815,4805,998
|
|
20241101,101900,2176909895,4800,4800,4805,4800,1217
|
|
20241101,101800,2171068280,4800,4815,4830,4800,3656
|
|
20241101,101700,2153517735,4820,4795,4835,4780,13174
|
|
20241101,101600,2090107870,4770,4800,4805,4745,19693
|
|
20241101,101500,1996166625,4805,4810,4820,4790,6777
|
|
20241101,101400,1963638795,4800,4790,4815,4790,5856
|
|
20241101,101300,1935531395,4790,4785,4815,4770,8819
|
|
20241101,101200,1893199215,4810,4875,4875,4750,45092
|
|
20241101,101100,1675950005,4875,4895,4895,4870,7326
|
|
20241101,101000,1640210695,4895,4880,4895,4880,1146
|
|
20241101,100900,1634616900,4880,4880,4890,4875,4079
|
|
20241101,100800,1614724000,4880,4880,4890,4875,930
|
|
20241101,100700,1610186810,4880,4895,4895,4880,4939
|
|
20241101,100600,1586052525,4905,4910,4910,4880,2008
|
|
20241101,100500,1576238050,4910,4890,4910,4885,920
|
|
20241101,100400,1571738225,4890,4895,4895,4890,460
|
|
20241101,100300,1569488815,4925,4900,4935,4885,2326
|
|
20241101,100200,1558119915,4900,4890,4900,4890,1493
|
|
20241101,100100,1550819125,4890,4905,4905,4890,1140
|
|
20241101,100000,1545240910,4905,4890,4905,4890,1261
|
|
20241101,095900,1539069470,4900,4905,4915,4880,7315
|
|
20241101,095800,1503294100,4905,4915,4915,4905,102
|
|
20241101,095700,1502793780,4905,4920,4920,4900,24181
|
|
20241101,095600,1384134375,4920,4925,4940,4920,4059
|
|
20241101,095500,1364160175,4925,4950,4950,4925,2921
|
|
20241101,095400,1349768630,4935,4950,4950,4935,1235
|
|
20241101,095300,1343670955,4950,4940,4950,4940,1904
|
|
20241101,095200,1334264635,4935,4930,4935,4930,806
|
|
20241101,095100,1330290900,4955,4930,4955,4930,4770
|
|
20241101,095000,1306726120,4930,4950,4950,4930,663
|
|
20241101,094900,1303449755,4950,4950,4950,4950,256
|
|
20241101,094800,1302182555,4950,4940,4950,4940,704
|
|
20241101,094700,1298699340,4945,4940,4945,4940,2439
|
|
20241101,094600,1286645165,4940,4935,4940,4920,971
|
|
20241101,094500,1281865810,4930,4920,4930,4915,490
|
|
20241101,094400,1279456160,4920,4920,4925,4920,209
|
|
20241101,094300,1278427665,4920,4915,4920,4915,2769
|
|
20241101,094200,1264818025,4915,4930,4930,4915,4889
|
|
20241101,094100,1240772290,4925,4930,4930,4925,1234
|
|
20241101,094000,1234690840,4930,4945,4945,4930,148
|
|
20241101,093900,1233961170,4945,4925,4945,4925,249
|
|
20241101,093800,1232734745,4920,4940,4945,4920,4841
|
|
20241101,093700,1208810485,4940,4910,4940,4905,13394
|
|
20241101,093600,1142969610,4910,4945,4945,4910,13475
|
|
20241101,093500,1076555740,4945,4955,4955,4945,2044
|
|
20241101,093400,1066441050,4955,4965,4970,4955,3418
|
|
20241101,093300,1049486560,4970,4965,4970,4965,2408
|
|
20241101,093200,1037522675,4965,4965,4965,4960,1068
|
|
20241101,093100,1032221990,4960,4955,4960,4955,498
|
|
20241101,093000,1029753005,4955,4955,4955,4955,105
|
|
20241101,092900,1029232730,4950,4950,4960,4950,636
|
|
20241101,092800,1026079505,4960,4950,4960,4945,2991
|
|
20241101,092700,1011267685,4955,4945,4955,4945,803
|
|
20241101,092600,1007290175,4945,4940,4950,4940,2639
|
|
20241101,092500,994248405,4945,4950,4950,4940,1935
|
|
20241101,092400,984684080,4950,4960,4970,4945,2980
|
|
20241101,092300,969937075,4950,4975,4990,4950,13390
|
|
20241101,092200,903418050,4970,4975,4985,4970,4497
|
|
20241101,092100,881051265,4975,4990,4990,4975,3841
|
|
20241101,092000,861911090,4990,5000,5000,4990,757
|
|
20241101,091900,858131850,5000,4995,5010,4990,4125
|
|
20241101,091800,837538755,4995,5010,5020,4995,6572
|
|
20241101,091700,804650985,5010,5010,5020,5000,3521
|
|
20241101,091600,787016245,5000,5000,5010,5000,3016
|
|
20241101,091500,771923285,5000,4990,5000,4990,6638
|
|
20241101,091400,738770955,4990,4980,4990,4980,2896
|
|
20241101,091300,724331855,4975,4980,4985,4975,1971
|
|
20241101,091200,714521230,4985,4975,4995,4970,3374
|
|
20241101,091100,697707730,4975,4950,4980,4950,8894
|
|
20241101,091000,653520730,4960,4980,4980,4950,2164
|
|
20241101,090900,642787160,4960,4945,4980,4945,5656
|
|
20241101,090800,614721885,4940,4960,4965,4940,4708
|
|
20241101,090700,591425445,4960,4965,4965,4945,705
|
|
20241101,090600,587928125,4965,4930,4965,4930,5828
|
|
20241101,090500,559153820,4930,4955,4960,4930,2357
|
|
20241101,090400,547510610,4960,4945,4970,4935,15059
|
|
20241101,090300,472829355,4950,4920,4950,4905,8210
|
|
20241101,090200,432373145,4920,4885,4950,4860,21094
|
|
20241101,090100,329147235,4875,4895,4925,4850,20961
|
|
20241101,090000,226739155,4895,4865,4915,4850,46390
|