739 lines
36 KiB
CSV
739 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,211600,3438935250,4820,4820,4820,4820,22673
|
|
20241107,211500,3438935250,4820,4820,4820,4820,0
|
|
20241107,211400,3438935250,4820,4820,4820,4820,0
|
|
20241107,211300,3438935250,4820,4820,4820,4820,0
|
|
20241107,211200,3438935250,4820,4820,4820,4820,0
|
|
20241107,211100,3438935250,4820,4820,4820,4820,0
|
|
20241107,211000,3438935250,4820,4820,4820,4820,0
|
|
20241107,210900,3438935250,4820,4820,4820,4820,0
|
|
20241107,210800,3438935250,4820,4820,4820,4820,0
|
|
20241107,210700,3438935250,4820,4820,4820,4820,0
|
|
20241107,210600,3438935250,4820,4820,4820,4820,0
|
|
20241107,210500,3438935250,4820,4820,4820,4820,0
|
|
20241107,210400,3438935250,4820,4820,4820,4820,0
|
|
20241107,210300,3438935250,4820,4820,4820,4820,0
|
|
20241107,210200,3438935250,4820,4820,4820,4820,0
|
|
20241107,210100,3438935250,4820,4820,4820,4820,0
|
|
20241107,210000,3438935250,4820,4820,4820,4820,0
|
|
20241107,205900,3438935250,4820,4820,4820,4820,0
|
|
20241107,205800,3438935250,4820,4820,4820,4820,0
|
|
20241107,205700,3438935250,4820,4820,4820,4820,0
|
|
20241107,205600,3438935250,4820,4820,4820,4820,0
|
|
20241107,205500,3438935250,4820,4820,4820,4820,0
|
|
20241107,205400,3438935250,4820,4820,4820,4820,0
|
|
20241107,205300,3438935250,4820,4820,4820,4820,0
|
|
20241107,205200,3438935250,4820,4820,4820,4820,0
|
|
20241107,205100,3438935250,4820,4820,4820,4820,0
|
|
20241107,205000,3438935250,4820,4820,4820,4820,0
|
|
20241107,204900,3438935250,4820,4820,4820,4820,0
|
|
20241107,204800,3438935250,4820,4820,4820,4820,0
|
|
20241107,204700,3438935250,4820,4820,4820,4820,0
|
|
20241107,204600,3438935250,4820,4820,4820,4820,22673
|
|
20241107,204500,3438935250,4820,4820,4820,4820,0
|
|
20241107,204400,3438935250,4820,4820,4820,4820,0
|
|
20241107,204300,3438935250,4820,4820,4820,4820,0
|
|
20241107,204200,3438935250,4820,4820,4820,4820,0
|
|
20241107,204100,3438935250,4820,4820,4820,4820,0
|
|
20241107,204000,3438935250,4820,4820,4820,4820,0
|
|
20241107,203900,3438935250,4820,4820,4820,4820,0
|
|
20241107,203800,3438935250,4820,4820,4820,4820,0
|
|
20241107,203700,3438935250,4820,4820,4820,4820,0
|
|
20241107,203600,3438935250,4820,4820,4820,4820,0
|
|
20241107,203500,3438935250,4820,4820,4820,4820,0
|
|
20241107,203400,3438935250,4820,4820,4820,4820,0
|
|
20241107,203300,3438935250,4820,4820,4820,4820,0
|
|
20241107,203200,3438935250,4820,4820,4820,4820,0
|
|
20241107,203100,3438935250,4820,4820,4820,4820,0
|
|
20241107,203000,3438935250,4820,4820,4820,4820,0
|
|
20241107,202900,3438935250,4820,4820,4820,4820,0
|
|
20241107,202800,3438935250,4820,4820,4820,4820,0
|
|
20241107,202700,3438935250,4820,4820,4820,4820,0
|
|
20241107,202600,3438935250,4820,4820,4820,4820,0
|
|
20241107,202500,3438935250,4820,4820,4820,4820,0
|
|
20241107,202400,3438935250,4820,4820,4820,4820,0
|
|
20241107,202300,3438935250,4820,4820,4820,4820,0
|
|
20241107,202200,3438935250,4820,4820,4820,4820,0
|
|
20241107,202100,3438935250,4820,4820,4820,4820,0
|
|
20241107,202000,3438935250,4820,4820,4820,4820,0
|
|
20241107,201900,3438935250,4820,4820,4820,4820,0
|
|
20241107,201800,3438935250,4820,4820,4820,4820,0
|
|
20241107,201700,3438935250,4820,4820,4820,4820,0
|
|
20241107,201600,3438935250,4820,4820,4820,4820,22673
|
|
20241107,201500,3438935250,4820,4820,4820,4820,0
|
|
20241107,201400,3438935250,4820,4820,4820,4820,0
|
|
20241107,201300,3438935250,4820,4820,4820,4820,0
|
|
20241107,201200,3438935250,4820,4820,4820,4820,0
|
|
20241107,201100,3438935250,4820,4820,4820,4820,0
|
|
20241107,201000,3438935250,4820,4820,4820,4820,0
|
|
20241107,200900,3438935250,4820,4820,4820,4820,0
|
|
20241107,200800,3438935250,4820,4820,4820,4820,0
|
|
20241107,200700,3438935250,4820,4820,4820,4820,0
|
|
20241107,200600,3438935250,4820,4820,4820,4820,0
|
|
20241107,200500,3438935250,4820,4820,4820,4820,0
|
|
20241107,200400,3438935250,4820,4820,4820,4820,0
|
|
20241107,200300,3438935250,4820,4820,4820,4820,0
|
|
20241107,200200,3438935250,4820,4820,4820,4820,0
|
|
20241107,200100,3438935250,4820,4820,4820,4820,0
|
|
20241107,200000,3438935250,4820,4820,4820,4820,0
|
|
20241107,195900,3438935250,4820,4820,4820,4820,0
|
|
20241107,195800,3438935250,4820,4820,4820,4820,0
|
|
20241107,195700,3438935250,4820,4820,4820,4820,0
|
|
20241107,195600,3438935250,4820,4820,4820,4820,0
|
|
20241107,195500,3438935250,4820,4820,4820,4820,0
|
|
20241107,195400,3438935250,4820,4820,4820,4820,0
|
|
20241107,195300,3438935250,4820,4820,4820,4820,0
|
|
20241107,195200,3438935250,4820,4820,4820,4820,0
|
|
20241107,195100,3438935250,4820,4820,4820,4820,0
|
|
20241107,195000,3438935250,4820,4820,4820,4820,0
|
|
20241107,194900,3438935250,4820,4820,4820,4820,0
|
|
20241107,194800,3438935250,4820,4820,4820,4820,0
|
|
20241107,194700,3438935250,4820,4820,4820,4820,0
|
|
20241107,194600,3438935250,4820,4820,4820,4820,22673
|
|
20241107,194500,3438935250,4820,4820,4820,4820,0
|
|
20241107,194400,3438935250,4820,4820,4820,4820,0
|
|
20241107,194300,3438935250,4820,4820,4820,4820,0
|
|
20241107,194200,3438935250,4820,4820,4820,4820,0
|
|
20241107,194100,3438935250,4820,4820,4820,4820,0
|
|
20241107,194000,3438935250,4820,4820,4820,4820,0
|
|
20241107,193900,3438935250,4820,4820,4820,4820,0
|
|
20241107,193800,3438935250,4820,4820,4820,4820,0
|
|
20241107,193700,3438935250,4820,4820,4820,4820,0
|
|
20241107,193600,3438935250,4820,4820,4820,4820,0
|
|
20241107,193500,3438935250,4820,4820,4820,4820,0
|
|
20241107,193400,3438935250,4820,4820,4820,4820,0
|
|
20241107,193300,3438935250,4820,4820,4820,4820,0
|
|
20241107,193200,3438935250,4820,4820,4820,4820,0
|
|
20241107,193100,3438935250,4820,4820,4820,4820,0
|
|
20241107,193000,3438935250,4820,4820,4820,4820,0
|
|
20241107,192900,3438935250,4820,4820,4820,4820,0
|
|
20241107,192800,3438935250,4820,4820,4820,4820,0
|
|
20241107,192700,3438935250,4820,4820,4820,4820,0
|
|
20241107,192600,3438935250,4820,4820,4820,4820,0
|
|
20241107,192500,3438935250,4820,4820,4820,4820,0
|
|
20241107,192400,3438935250,4820,4820,4820,4820,0
|
|
20241107,192300,3438935250,4820,4820,4820,4820,0
|
|
20241107,192200,3438935250,4820,4820,4820,4820,0
|
|
20241107,192100,3438935250,4820,4820,4820,4820,0
|
|
20241107,192000,3438935250,4820,4820,4820,4820,0
|
|
20241107,191900,3438935250,4820,4820,4820,4820,0
|
|
20241107,191800,3438935250,4820,4820,4820,4820,0
|
|
20241107,191700,3438935250,4820,4820,4820,4820,0
|
|
20241107,191600,3438935250,4820,4820,4820,4820,22673
|
|
20241107,191500,3438935250,4820,4820,4820,4820,0
|
|
20241107,191400,3438935250,4820,4820,4820,4820,0
|
|
20241107,191300,3438935250,4820,4820,4820,4820,0
|
|
20241107,191200,3438935250,4820,4820,4820,4820,0
|
|
20241107,191100,3438935250,4820,4820,4820,4820,0
|
|
20241107,191000,3438935250,4820,4820,4820,4820,0
|
|
20241107,190900,3438935250,4820,4820,4820,4820,0
|
|
20241107,190800,3438935250,4820,4820,4820,4820,0
|
|
20241107,190700,3438935250,4820,4820,4820,4820,0
|
|
20241107,190600,3438935250,4820,4820,4820,4820,0
|
|
20241107,190500,3438935250,4820,4820,4820,4820,0
|
|
20241107,190400,3438935250,4820,4820,4820,4820,0
|
|
20241107,190300,3438935250,4820,4820,4820,4820,0
|
|
20241107,190200,3438935250,4820,4820,4820,4820,0
|
|
20241107,190100,3438935250,4820,4820,4820,4820,0
|
|
20241107,190000,3438935250,4820,4820,4820,4820,0
|
|
20241107,185900,3438935250,4820,4820,4820,4820,0
|
|
20241107,185800,3438935250,4820,4820,4820,4820,0
|
|
20241107,185700,3438935250,4820,4820,4820,4820,0
|
|
20241107,185600,3438935250,4820,4820,4820,4820,0
|
|
20241107,185500,3438935250,4820,4820,4820,4820,0
|
|
20241107,185400,3438935250,4820,4820,4820,4820,0
|
|
20241107,185300,3438935250,4820,4820,4820,4820,0
|
|
20241107,185200,3438935250,4820,4820,4820,4820,0
|
|
20241107,185100,3438935250,4820,4820,4820,4820,0
|
|
20241107,185000,3438935250,4820,4820,4820,4820,0
|
|
20241107,184900,3438935250,4820,4820,4820,4820,0
|
|
20241107,184800,3438935250,4820,4820,4820,4820,0
|
|
20241107,184700,3438935250,4820,4820,4820,4820,0
|
|
20241107,184600,3438935250,4820,4820,4820,4820,22673
|
|
20241107,184500,3438935250,4820,4820,4820,4820,0
|
|
20241107,184400,3438935250,4820,4820,4820,4820,0
|
|
20241107,184300,3438935250,4820,4820,4820,4820,0
|
|
20241107,184200,3438935250,4820,4820,4820,4820,0
|
|
20241107,184100,3438935250,4820,4820,4820,4820,0
|
|
20241107,184000,3438935250,4820,4820,4820,4820,0
|
|
20241107,183900,3438935250,4820,4820,4820,4820,0
|
|
20241107,183800,3438935250,4820,4820,4820,4820,0
|
|
20241107,183700,3438935250,4820,4820,4820,4820,0
|
|
20241107,183600,3438935250,4820,4820,4820,4820,0
|
|
20241107,183500,3438935250,4820,4820,4820,4820,0
|
|
20241107,183400,3438935250,4820,4820,4820,4820,0
|
|
20241107,183300,3438935250,4820,4820,4820,4820,0
|
|
20241107,183200,3438935250,4820,4820,4820,4820,0
|
|
20241107,183100,3438935250,4820,4820,4820,4820,0
|
|
20241107,183000,3438935250,4820,4820,4820,4820,0
|
|
20241107,182900,3438935250,4820,4820,4820,4820,0
|
|
20241107,182800,3438935250,4820,4820,4820,4820,0
|
|
20241107,182700,3438935250,4820,4820,4820,4820,0
|
|
20241107,182600,3438935250,4820,4820,4820,4820,0
|
|
20241107,182500,3438935250,4820,4820,4820,4820,0
|
|
20241107,182400,3438935250,4820,4820,4820,4820,0
|
|
20241107,182300,3438935250,4820,4820,4820,4820,0
|
|
20241107,182200,3438935250,4820,4820,4820,4820,0
|
|
20241107,182100,3438935250,4820,4820,4820,4820,0
|
|
20241107,182000,3438935250,4820,4820,4820,4820,0
|
|
20241107,181900,3438935250,4820,4820,4820,4820,0
|
|
20241107,181800,3438935250,4820,4820,4820,4820,0
|
|
20241107,181700,3438935250,4820,4820,4820,4820,0
|
|
20241107,181600,3438935250,4820,4820,4820,4820,22673
|
|
20241107,181500,3438935250,4820,4820,4820,4820,0
|
|
20241107,181400,3438935250,4820,4820,4820,4820,0
|
|
20241107,181300,3438935250,4820,4820,4820,4820,0
|
|
20241107,181200,3438935250,4820,4820,4820,4820,0
|
|
20241107,181100,3438935250,4820,4820,4820,4820,0
|
|
20241107,181000,3438935250,4820,4820,4820,4820,0
|
|
20241107,180900,3438935250,4820,4820,4820,4820,0
|
|
20241107,180800,3438935250,4820,4820,4820,4820,0
|
|
20241107,180700,3438935250,4820,4820,4820,4820,0
|
|
20241107,180600,3438935250,4820,4820,4820,4820,0
|
|
20241107,180500,3438935250,4820,4820,4820,4820,0
|
|
20241107,180400,3438935250,4820,4820,4820,4820,0
|
|
20241107,180300,3438935250,4820,4820,4820,4820,0
|
|
20241107,180200,3438935250,4820,4820,4820,4820,0
|
|
20241107,180100,3438935250,4820,4820,4820,4820,0
|
|
20241107,180000,3438935250,4820,4820,4820,4820,0
|
|
20241107,175900,3438935250,4820,4820,4820,4820,0
|
|
20241107,175800,3438935250,4820,4820,4820,4820,0
|
|
20241107,175700,3438935250,4820,4820,4820,4820,0
|
|
20241107,175600,3438935250,4820,4820,4820,4820,0
|
|
20241107,175500,3438935250,4820,4820,4820,4820,0
|
|
20241107,175400,3438935250,4820,4820,4820,4820,0
|
|
20241107,175300,3438935250,4820,4820,4820,4820,0
|
|
20241107,175200,3438935250,4820,4820,4820,4820,0
|
|
20241107,175100,3438935250,4820,4820,4820,4820,0
|
|
20241107,175000,3438935250,4820,4820,4820,4820,0
|
|
20241107,174900,3438935250,4820,4820,4820,4820,0
|
|
20241107,174800,3438935250,4820,4820,4820,4820,0
|
|
20241107,174700,3438935250,4820,4820,4820,4820,0
|
|
20241107,174600,3438935250,4820,4820,4820,4820,22673
|
|
20241107,174500,3438935250,4820,4820,4820,4820,0
|
|
20241107,174400,3438935250,4820,4820,4820,4820,0
|
|
20241107,174300,3438935250,4820,4820,4820,4820,0
|
|
20241107,174200,3438935250,4820,4820,4820,4820,0
|
|
20241107,174100,3438935250,4820,4820,4820,4820,0
|
|
20241107,174000,3438935250,4820,4820,4820,4820,0
|
|
20241107,173900,3438935250,4820,4820,4820,4820,0
|
|
20241107,173800,3438935250,4820,4820,4820,4820,0
|
|
20241107,173700,3438935250,4820,4820,4820,4820,0
|
|
20241107,173600,3438935250,4820,4820,4820,4820,0
|
|
20241107,173500,3438935250,4820,4820,4820,4820,0
|
|
20241107,173400,3438935250,4820,4820,4820,4820,0
|
|
20241107,173300,3438935250,4820,4820,4820,4820,0
|
|
20241107,173200,3438935250,4820,4820,4820,4820,0
|
|
20241107,173100,3438935250,4820,4820,4820,4820,0
|
|
20241107,173000,3438935250,4820,4820,4820,4820,0
|
|
20241107,172900,3438935250,4820,4820,4820,4820,0
|
|
20241107,172800,3438935250,4820,4820,4820,4820,0
|
|
20241107,172700,3438935250,4820,4820,4820,4820,0
|
|
20241107,172600,3438935250,4820,4820,4820,4820,0
|
|
20241107,172500,3438935250,4820,4820,4820,4820,0
|
|
20241107,172400,3438935250,4820,4820,4820,4820,0
|
|
20241107,172300,3438935250,4820,4820,4820,4820,0
|
|
20241107,172200,3438935250,4820,4820,4820,4820,0
|
|
20241107,172100,3438935250,4820,4820,4820,4820,0
|
|
20241107,172000,3438935250,4820,4820,4820,4820,0
|
|
20241107,171900,3438935250,4820,4820,4820,4820,0
|
|
20241107,171800,3438935250,4820,4820,4820,4820,0
|
|
20241107,171700,3438935250,4820,4820,4820,4820,0
|
|
20241107,171600,3438935250,4820,4820,4820,4820,22673
|
|
20241107,171500,3438935250,4820,4820,4820,4820,0
|
|
20241107,171400,3438935250,4820,4820,4820,4820,0
|
|
20241107,171300,3438935250,4820,4820,4820,4820,0
|
|
20241107,171200,3438935250,4820,4820,4820,4820,0
|
|
20241107,171100,3438935250,4820,4820,4820,4820,0
|
|
20241107,171000,3438935250,4820,4820,4820,4820,0
|
|
20241107,170900,3438935250,4820,4820,4820,4820,0
|
|
20241107,170800,3438935250,4820,4820,4820,4820,0
|
|
20241107,170700,3438935250,4820,4820,4820,4820,0
|
|
20241107,170600,3438935250,4820,4820,4820,4820,0
|
|
20241107,170500,3438935250,4820,4820,4820,4820,0
|
|
20241107,170400,3438935250,4820,4820,4820,4820,0
|
|
20241107,170300,3438935250,4820,4820,4820,4820,0
|
|
20241107,170200,3438935250,4820,4820,4820,4820,0
|
|
20241107,170100,3438935250,4820,4820,4820,4820,0
|
|
20241107,170000,3438935250,4820,4820,4820,4820,0
|
|
20241107,165900,3438935250,4820,4820,4820,4820,0
|
|
20241107,165800,3438935250,4820,4820,4820,4820,0
|
|
20241107,165700,3438935250,4820,4820,4820,4820,0
|
|
20241107,165600,3438935250,4820,4820,4820,4820,0
|
|
20241107,165500,3438935250,4820,4820,4820,4820,0
|
|
20241107,165400,3438935250,4820,4820,4820,4820,0
|
|
20241107,165300,3438935250,4820,4820,4820,4820,0
|
|
20241107,165200,3438935250,4820,4820,4820,4820,0
|
|
20241107,165100,3438935250,4820,4820,4820,4820,0
|
|
20241107,165000,3438935250,4820,4820,4820,4820,0
|
|
20241107,164900,3438935250,4820,4820,4820,4820,0
|
|
20241107,164800,3438935250,4820,4820,4820,4820,0
|
|
20241107,164700,3438935250,4820,4820,4820,4820,0
|
|
20241107,164600,3438935250,4820,4820,4820,4820,22673
|
|
20241107,164500,3438935250,4820,4820,4820,4820,0
|
|
20241107,164400,3438935250,4820,4820,4820,4820,0
|
|
20241107,164300,3438935250,4820,4820,4820,4820,0
|
|
20241107,164200,3438935250,4820,4820,4820,4820,0
|
|
20241107,164100,3438935250,4820,4820,4820,4820,0
|
|
20241107,164000,3438935250,4820,4820,4820,4820,0
|
|
20241107,163900,3438935250,4820,4820,4820,4820,0
|
|
20241107,163800,3438935250,4820,4820,4820,4820,0
|
|
20241107,163700,3438935250,4820,4820,4820,4820,0
|
|
20241107,163600,3438935250,4820,4820,4820,4820,0
|
|
20241107,163500,3438935250,4820,4820,4820,4820,0
|
|
20241107,163400,3438935250,4820,4820,4820,4820,0
|
|
20241107,163300,3438935250,4820,4820,4820,4820,0
|
|
20241107,163200,3438935250,4820,4820,4820,4820,0
|
|
20241107,163100,3438935250,4820,4820,4820,4820,0
|
|
20241107,163000,3438935250,4820,4820,4820,4820,0
|
|
20241107,162900,3438935250,4820,4820,4820,4820,0
|
|
20241107,162800,3438935250,4820,4820,4820,4820,0
|
|
20241107,162700,3438935250,4820,4820,4820,4820,0
|
|
20241107,162600,3438935250,4820,4820,4820,4820,0
|
|
20241107,162500,3438935250,4820,4820,4820,4820,0
|
|
20241107,162400,3438935250,4820,4820,4820,4820,0
|
|
20241107,162300,3438935250,4820,4820,4820,4820,0
|
|
20241107,162200,3438935250,4820,4820,4820,4820,0
|
|
20241107,162100,3438935250,4820,4820,4820,4820,0
|
|
20241107,162000,3438935250,4820,4820,4820,4820,0
|
|
20241107,161900,3438935250,4820,4820,4820,4820,0
|
|
20241107,161800,3438935250,4820,4820,4820,4820,0
|
|
20241107,161700,3438935250,4820,4820,4820,4820,0
|
|
20241107,161600,3438935250,4820,4820,4820,4820,22673
|
|
20241107,161500,3438935250,4820,4820,4820,4820,0
|
|
20241107,161400,3438935250,4820,4820,4820,4820,0
|
|
20241107,161300,3438935250,4820,4820,4820,4820,0
|
|
20241107,161200,3438935250,4820,4820,4820,4820,0
|
|
20241107,161100,3438935250,4820,4820,4820,4820,0
|
|
20241107,161000,3438935250,4820,4820,4820,4820,0
|
|
20241107,160900,3438935250,4820,4820,4820,4820,0
|
|
20241107,160800,3438935250,4820,4820,4820,4820,0
|
|
20241107,160700,3438935250,4820,4820,4820,4820,0
|
|
20241107,160600,3438935250,4820,4820,4820,4820,0
|
|
20241107,160500,3438935250,4820,4820,4820,4820,0
|
|
20241107,160400,3438935250,4820,4820,4820,4820,0
|
|
20241107,160300,3438935250,4820,4820,4820,4820,0
|
|
20241107,160200,3438935250,4820,4820,4820,4820,0
|
|
20241107,160100,3438935250,4820,4820,4820,4820,0
|
|
20241107,160000,3438935250,4820,4820,4820,4820,0
|
|
20241107,155900,3438935250,4820,4820,4820,4820,0
|
|
20241107,155800,3438935250,4820,4820,4820,4820,0
|
|
20241107,155700,3438935250,4820,4820,4820,4820,0
|
|
20241107,155600,3438935250,4820,4820,4820,4820,0
|
|
20241107,155500,3438935250,4820,4820,4820,4820,0
|
|
20241107,155400,3438935250,4820,4820,4820,4820,0
|
|
20241107,155300,3438935250,4820,4820,4820,4820,0
|
|
20241107,155200,3438935250,4820,4820,4820,4820,0
|
|
20241107,155100,3438935250,4820,4820,4820,4820,0
|
|
20241107,155000,3438935250,4820,4820,4820,4820,0
|
|
20241107,154900,3438935250,4820,4820,4820,4820,0
|
|
20241107,154800,3438935250,4820,4820,4820,4820,0
|
|
20241107,154700,3438935250,4820,4820,4820,4820,0
|
|
20241107,154600,3438935250,4820,4820,4820,4820,22673
|
|
20241107,154500,3438935250,4820,4820,4820,4820,0
|
|
20241107,154400,3438935250,4820,4820,4820,4820,0
|
|
20241107,154300,3438935250,4820,4820,4820,4820,0
|
|
20241107,154200,3438935250,4820,4820,4820,4820,0
|
|
20241107,154100,3438935250,4820,4820,4820,4820,0
|
|
20241107,154000,3438935250,4820,4820,4820,4820,0
|
|
20241107,153900,3438935250,4820,4820,4820,4820,0
|
|
20241107,153800,3438935250,4820,4820,4820,4820,0
|
|
20241107,153700,3438935250,4820,4820,4820,4820,0
|
|
20241107,153600,3438935250,4820,4820,4820,4820,0
|
|
20241107,153500,3438935250,4820,4820,4820,4820,0
|
|
20241107,153400,3438935250,4820,4820,4820,4820,0
|
|
20241107,153300,3438935250,4820,4820,4820,4820,0
|
|
20241107,153200,3438935250,4820,4820,4820,4820,0
|
|
20241107,153100,3438935250,4820,4820,4820,4820,0
|
|
20241107,153000,3438935250,4820,4820,4820,4820,22673
|
|
20241107,152900,3329651390,4835,4835,4835,4835,0
|
|
20241107,152800,3329651390,4835,4835,4835,4835,0
|
|
20241107,152700,3329651390,4835,4835,4835,4835,0
|
|
20241107,152600,3329651390,4835,4835,4835,4835,0
|
|
20241107,152500,3329651390,4835,4835,4835,4835,0
|
|
20241107,152400,3329651390,4835,4835,4835,4835,0
|
|
20241107,152300,3329651390,4835,4835,4835,4835,0
|
|
20241107,152200,3329651390,4835,4835,4835,4835,0
|
|
20241107,152100,3329651390,4835,4835,4835,4835,0
|
|
20241107,152000,3329651390,4835,4835,4835,4835,0
|
|
20241107,151900,3329651390,4835,4840,4865,4835,12722
|
|
20241107,151800,3268105610,4850,4850,4850,4840,2807
|
|
20241107,151700,3254504235,4850,4860,4860,4850,4470
|
|
20241107,151600,3232799160,4865,4860,4870,4860,1968
|
|
20241107,151500,3223225635,4865,4860,4865,4860,453
|
|
20241107,151400,3221021810,4860,4850,4865,4850,477
|
|
20241107,151300,3218701430,4865,4850,4865,4850,422
|
|
20241107,151200,3216654470,4850,4845,4850,4845,980
|
|
20241107,151100,3211905860,4845,4840,4850,4840,2898
|
|
20241107,151000,3197859105,4845,4845,4850,4845,355
|
|
20241107,150900,3196139105,4845,4850,4850,4845,666
|
|
20241107,150800,3192910260,4860,4850,4865,4850,2249
|
|
20241107,150700,3182001775,4850,4855,4855,4850,901
|
|
20241107,150600,3177631110,4860,4860,4860,4855,2271
|
|
20241107,150500,3166594710,4860,4885,4885,4860,175
|
|
20241107,150400,3165742860,4885,4875,4885,4860,4717
|
|
20241107,150300,3142770225,4885,4870,4885,4870,118
|
|
20241107,150200,3142195450,4870,4850,4885,4850,3594
|
|
20241107,150100,3124704695,4850,4855,4855,4850,154
|
|
20241107,150000,3123957775,4855,4855,4855,4840,2218
|
|
20241107,145900,3113208910,4855,4855,4855,4855,26
|
|
20241107,145800,3113082680,4855,4850,4855,4845,4450
|
|
20241107,145700,3091517790,4850,4855,4855,4850,1401
|
|
20241107,145600,3084722935,4855,4855,4855,4855,42
|
|
20241107,145500,3084519025,4855,4855,4855,4855,381
|
|
20241107,145400,3082669270,4850,4845,4850,4845,639
|
|
20241107,145300,3079570405,4850,4835,4850,4835,752
|
|
20241107,145200,3075932330,4835,4830,4840,4815,6081
|
|
20241107,145100,3046597555,4830,4825,4835,4815,18564
|
|
20241107,145000,2957082935,4825,4845,4845,4820,14275
|
|
20241107,144900,2888066200,4850,4850,4850,4845,2001
|
|
20241107,144800,2878371290,4845,4855,4860,4845,2570
|
|
20241107,144700,2865916970,4850,4850,4855,4845,2957
|
|
20241107,144600,2851577010,4855,4855,4855,4850,3063
|
|
20241107,144500,2836717510,4860,4860,4860,4855,1976
|
|
20241107,144400,2827123950,4860,4870,4870,4860,144
|
|
20241107,144300,2826423880,4860,4860,4860,4860,1
|
|
20241107,144200,2826419020,4870,4870,4870,4870,1
|
|
20241107,144100,2826414150,4855,4870,4870,4855,277
|
|
20241107,144000,2825068155,4855,4855,4865,4855,590
|
|
20241107,143900,2822203410,4855,4860,4865,4855,460
|
|
20241107,143800,2819970070,4855,4855,4855,4855,20
|
|
20241107,143700,2819872970,4855,4855,4855,4850,1754
|
|
20241107,143600,2811361575,4855,4860,4860,4855,210
|
|
20241107,143500,2810341500,4860,4870,4870,4860,205
|
|
20241107,143400,2809344160,4855,4855,4855,4855,4
|
|
20241107,143300,2809324740,4855,4865,4875,4845,5025
|
|
20241107,143200,2784953245,4850,4885,4885,4850,7443
|
|
20241107,143100,2748759850,4885,4880,4885,4880,13
|
|
20241107,143000,2748696365,4875,4885,4885,4875,4259
|
|
20241107,142900,2727901085,4885,4900,4900,4885,490
|
|
20241107,142800,2725505075,4900,4900,4900,4900,0
|
|
20241107,142700,2725505075,4900,4900,4900,4900,51
|
|
20241107,142600,2725255175,4890,4900,4900,4890,55
|
|
20241107,142500,2724986125,4900,4900,4900,4900,1
|
|
20241107,142400,2724981225,4890,4895,4895,4885,1464
|
|
20241107,142300,2717823655,4895,4895,4895,4895,100
|
|
20241107,142200,2717334155,4890,4895,4895,4890,221
|
|
20241107,142100,2716253460,4895,4890,4895,4890,45
|
|
20241107,142000,2716033190,4885,4895,4895,4885,1160
|
|
20241107,141900,2710365115,4890,4895,4895,4890,352
|
|
20241107,141800,2708642240,4900,4900,4900,4900,200
|
|
20241107,141700,2707662240,4900,4885,4905,4885,1639
|
|
20241107,141600,2699655690,4885,4885,4885,4885,600
|
|
20241107,141500,2696724690,4900,4900,4900,4890,23
|
|
20241107,141400,2696612200,4890,4890,4895,4890,611
|
|
20241107,141300,2693622410,4890,4890,4890,4890,459
|
|
20241107,141200,2691377900,4890,4895,4895,4890,1594
|
|
20241107,141100,2683583175,4890,4900,4900,4890,703
|
|
20241107,141000,2680138485,4900,4900,4900,4900,1
|
|
20241107,140900,2680133585,4900,4900,4905,4900,48
|
|
20241107,140800,2679898175,4910,4910,4910,4910,1
|
|
20241107,140700,2679893265,4880,4895,4920,4880,514
|
|
20241107,140600,2677380355,4925,4925,4925,4925,50
|
|
20241107,140500,2677134105,4925,4885,4925,4880,3578
|
|
20241107,140400,2659673030,4885,4880,4885,4880,303
|
|
20241107,140300,2658193375,4880,4885,4885,4880,633
|
|
20241107,140200,2655101445,4890,4890,4890,4890,697
|
|
20241107,140100,2651693115,4890,4905,4905,4890,41
|
|
20241107,140000,2651492390,4905,4905,4905,4900,80
|
|
20241107,135900,2651100005,4890,4890,4905,4890,227
|
|
20241107,135800,2649989795,4905,4905,4905,4880,550
|
|
20241107,135700,2647302010,4905,4865,4905,4850,14392
|
|
20241107,135600,2577257680,4865,4890,4910,4855,15386
|
|
20241107,135500,2502310685,4910,4900,4910,4900,201
|
|
20241107,135400,2501325775,4910,4910,4910,4910,305
|
|
20241107,135300,2499828225,4910,4890,4920,4890,239
|
|
20241107,135200,2498658625,4890,4925,4925,4890,15883
|
|
20241107,135100,2420976335,4925,4910,4925,4900,10932
|
|
20241107,135000,2367397220,4930,4930,4930,4925,910
|
|
20241107,134900,2362910930,4940,4910,4940,4910,10001
|
|
20241107,134800,2313805990,4915,4925,4925,4915,1544
|
|
20241107,134700,2306211615,4930,4930,4930,4930,48
|
|
20241107,134600,2305974975,4930,4930,4930,4930,57
|
|
20241107,134500,2305693965,4940,4935,4940,4935,60
|
|
20241107,134400,2305397580,4930,4930,4930,4930,0
|
|
20241107,134300,2305397580,4930,4930,4930,4930,0
|
|
20241107,134200,2305397580,4930,4930,4930,4930,0
|
|
20241107,134100,2305397580,4930,4930,4930,4930,29
|
|
20241107,134000,2305254610,4930,4925,4930,4920,877
|
|
20241107,133900,2300939100,4930,4935,4935,4930,37
|
|
20241107,133800,2300756665,4935,4935,4935,4935,15
|
|
20241107,133700,2300682640,4935,4935,4935,4935,0
|
|
20241107,133600,2300682640,4935,4935,4935,4935,1
|
|
20241107,133500,2300677705,4930,4930,4930,4930,0
|
|
20241107,133400,2300677705,4930,4935,4935,4925,2035
|
|
20241107,133300,2290645190,4935,4940,4940,4935,2
|
|
20241107,133200,2290635315,4945,4945,4945,4945,501
|
|
20241107,133100,2288157870,4935,4940,4940,4935,130
|
|
20241107,133000,2287515820,4935,4945,4945,4935,57
|
|
20241107,132900,2287234090,4945,4945,4955,4945,2018
|
|
20241107,132800,2277245380,4945,4930,4945,4930,6
|
|
20241107,132700,2277215740,4945,4945,4945,4945,2
|
|
20241107,132600,2277205850,4930,4930,4930,4930,2
|
|
20241107,132500,2277195990,4945,4925,4945,4920,375
|
|
20241107,132400,2275348800,4925,4920,4925,4915,336
|
|
20241107,132300,2273695925,4925,4925,4925,4925,1
|
|
20241107,132200,2273691000,4920,4925,4925,4920,15
|
|
20241107,132100,2273617135,4925,4925,4925,4925,0
|
|
20241107,132000,2273617135,4925,4920,4925,4920,28
|
|
20241107,131900,2273479370,4930,4930,4930,4930,0
|
|
20241107,131800,2273479370,4930,4920,4930,4920,231
|
|
20241107,131700,2272341220,4920,4930,4930,4920,137
|
|
20241107,131600,2271667130,4930,4925,4930,4920,62
|
|
20241107,131500,2271361855,4925,4925,4925,4925,303
|
|
20241107,131400,2269869580,4910,4920,4925,4910,1870
|
|
20241107,131300,2260680560,4920,4925,4930,4920,70
|
|
20241107,131200,2260335995,4920,4920,4920,4920,15
|
|
20241107,131100,2260262195,4920,4920,4920,4920,3
|
|
20241107,131000,2260247435,4950,4915,4950,4915,2381
|
|
20241107,130900,2248499215,4910,4920,4925,4910,2637
|
|
20241107,130800,2235524005,4925,4925,4940,4925,1444
|
|
20241107,130700,2228411990,4940,4930,4940,4930,953
|
|
20241107,130600,2223713680,4935,4940,4940,4935,774
|
|
20241107,130500,2219892700,4940,4950,4950,4940,138
|
|
20241107,130400,2219210560,4945,4945,4960,4940,148
|
|
20241107,130300,2218478040,4940,4940,4940,4940,317
|
|
20241107,130200,2216912060,4940,4935,4940,4935,21
|
|
20241107,130100,2216808420,4935,4935,4935,4935,104
|
|
20241107,130000,2216295180,4935,4935,4935,4935,139
|
|
20241107,125900,2215609215,4935,4935,4935,4935,101
|
|
20241107,125800,2215110780,4935,4930,4935,4930,203
|
|
20241107,125700,2214109480,4930,4935,4935,4930,91
|
|
20241107,125600,2213660840,4935,4935,4935,4935,301
|
|
20241107,125500,2212175405,4935,4940,4940,4935,81
|
|
20241107,125400,2211775515,4940,4940,4940,4940,1
|
|
20241107,125300,2211770575,4935,4935,4935,4935,4
|
|
20241107,125200,2211750835,4940,4940,4940,4940,1
|
|
20241107,125100,2211745895,4935,4940,4940,4935,468
|
|
20241107,125000,2209436040,4940,4930,4940,4930,53
|
|
20241107,124900,2209174725,4930,4930,4930,4925,341
|
|
20241107,124800,2207493600,4940,4940,4940,4940,1
|
|
20241107,124700,2207488660,4930,4940,4940,4930,56
|
|
20241107,124600,2207212030,4940,4940,4940,4940,0
|
|
20241107,124500,2207212030,4940,4940,4940,4940,1122
|
|
20241107,124400,2201669350,4955,4955,4955,4955,1
|
|
20241107,124300,2201664395,4930,4935,4950,4930,1391
|
|
20241107,124200,2194788995,4935,4935,4935,4935,193
|
|
20241107,124100,2193836540,4930,4930,4930,4930,3
|
|
20241107,124000,2193821750,4925,4925,4925,4925,165
|
|
20241107,123900,2193009125,4925,4930,4930,4925,359
|
|
20241107,123800,2191240315,4940,4940,4940,4940,0
|
|
20241107,123700,2191240315,4940,4930,4940,4930,212
|
|
20241107,123600,2190195125,4940,4930,4940,4930,163
|
|
20241107,123500,2189391510,4930,4930,4930,4925,376
|
|
20241107,123400,2187538935,4930,4930,4930,4925,522
|
|
20241107,123300,2184965645,4930,4925,4930,4925,128
|
|
20241107,123200,2184335185,4930,4940,4940,4930,979
|
|
20241107,123100,2179508425,4940,4930,4940,4930,11
|
|
20241107,123000,2179454185,4940,4940,4945,4930,4588
|
|
20241107,122900,2156809795,4945,4950,4960,4945,836
|
|
20241107,122800,2152675080,4950,4950,4950,4950,19
|
|
20241107,122700,2152581030,4945,4945,4945,4945,494
|
|
20241107,122600,2150138200,4945,4945,4945,4945,1
|
|
20241107,122500,2150133255,4950,4950,4965,4950,644
|
|
20241107,122400,2146944935,4950,4960,4960,4950,38
|
|
20241107,122300,2146756725,4955,4960,4960,4955,2649
|
|
20241107,122200,2133625945,4970,4970,4970,4960,39
|
|
20241107,122100,2133432185,4970,4970,4970,4970,0
|
|
20241107,122000,2133432185,4970,4960,4970,4960,76
|
|
20241107,121900,2133055000,4970,4960,4970,4960,94
|
|
20241107,121800,2132588750,4970,4965,4970,4960,1197
|
|
20241107,121700,2126651405,4970,4965,4975,4965,259
|
|
20241107,121600,2125364280,4965,4965,4975,4960,2468
|
|
20241107,121500,2113106085,4970,4965,4970,4960,1109
|
|
20241107,121400,2107599875,4965,4970,4970,4965,4
|
|
20241107,121300,2107580010,4965,4955,4965,4955,2637
|
|
20241107,121200,2094497430,4955,4955,4955,4955,162
|
|
20241107,121100,2093694720,4955,4950,4955,4950,4
|
|
20241107,121000,2093674915,4960,4955,4960,4945,2272
|
|
20241107,120900,2082437030,4955,4950,4960,4950,1354
|
|
20241107,120800,2075732070,4950,4950,4950,4945,216
|
|
20241107,120700,2074663125,4950,4950,4950,4950,43
|
|
20241107,120600,2074450275,4950,4945,4950,4945,39
|
|
20241107,120500,2074257415,4945,4945,4945,4945,19
|
|
20241107,120400,2074163460,4950,4945,4950,4945,501
|
|
20241107,120300,2071686010,4945,4945,4945,4945,1
|
|
20241107,120200,2071681065,4950,4945,4950,4945,258
|
|
20241107,120100,2070405250,4950,4950,4950,4945,1133
|
|
20241107,120000,2064796905,4950,4945,4950,4945,266
|
|
20241107,115900,2063481285,4945,4945,4945,4945,84
|
|
20241107,115800,2063065905,4945,4945,4945,4945,11
|
|
20241107,115700,2063011510,4945,4950,4955,4945,60
|
|
20241107,115600,2062714635,4950,4945,4950,4945,288
|
|
20241107,115500,2061289170,4950,4940,4950,4940,547
|
|
20241107,115400,2058581550,4945,4950,4950,4940,551
|
|
20241107,115300,2055856210,4950,4950,4950,4935,39
|
|
20241107,115200,2055663350,4950,4945,4950,4945,17
|
|
20241107,115100,2055579280,4940,4935,4940,4935,1219
|
|
20241107,115000,2049563450,4940,4945,4945,4940,305
|
|
20241107,114900,2048056495,4945,4945,4945,4940,454
|
|
20241107,114800,2045811555,4945,4935,4945,4935,51
|
|
20241107,114700,2045559860,4935,4935,4935,4935,3429
|
|
20241107,114600,2028637745,4950,4950,4950,4940,2685
|
|
20241107,114500,2015355255,4935,4945,4950,4935,1533
|
|
20241107,114400,2007780660,4945,4940,4945,4940,31
|
|
20241107,114300,2007627505,4940,4940,4940,4940,1200
|
|
20241107,114200,2001699505,4940,4935,4940,4930,10
|
|
20241107,114100,2001650150,4930,4930,4930,4930,15
|
|
20241107,114000,2001576200,4930,4940,4940,4930,37
|
|
20241107,113900,2001393690,4930,4925,4930,4920,55
|
|
20241107,113800,2001122980,4920,4925,4935,4920,1891
|
|
20241107,113700,1991801235,4930,4930,4930,4930,110
|
|
20241107,113600,1991258935,4930,4925,4930,4920,580
|
|
20241107,113500,1988403265,4930,4925,4930,4925,39
|
|
20241107,113400,1988211185,4920,4910,4920,4910,3164
|
|
20241107,113300,1972660220,4910,4910,4910,4910,0
|
|
20241107,113200,1972660220,4910,4910,4910,4910,47
|
|
20241107,113100,1972429450,4910,4905,4910,4895,1135
|
|
20241107,113000,1966862000,4905,4905,4905,4895,198
|
|
20241107,112900,1965892495,4905,4905,4905,4905,60
|
|
20241107,112800,1965598195,4905,4905,4905,4905,50
|
|
20241107,112700,1965352945,4915,4915,4915,4915,0
|
|
20241107,112600,1965352945,4915,4920,4920,4905,716
|
|
20241107,112500,1961834000,4915,4915,4915,4915,250
|
|
20241107,112400,1960605250,4920,4915,4925,4915,389
|
|
20241107,112300,1958691725,4915,4900,4915,4900,303
|
|
20241107,112200,1957204905,4895,4890,4895,4890,185
|
|
20241107,112100,1956299620,4890,4895,4895,4890,232
|
|
20241107,112000,1955164140,4895,4890,4895,4890,262
|
|
20241107,111900,1953882360,4890,4890,4890,4885,3813
|
|
20241107,111800,1935254420,4885,4880,4885,4875,2092
|
|
20241107,111700,1925051660,4885,4885,4885,4885,22
|
|
20241107,111600,1924944190,4890,4900,4900,4890,449
|
|
20241107,111500,1922745345,4900,4900,4900,4900,0
|
|
20241107,111400,1922745345,4900,4890,4900,4890,101
|
|
20241107,111300,1922250455,4890,4905,4905,4890,679
|
|
20241107,111200,1918923110,4920,4920,4920,4920,1681
|
|
20241107,111100,1910652590,4920,4885,4920,4860,3746
|
|
20241107,111000,1892346850,4885,4885,4885,4885,1
|
|
20241107,110900,1892341965,4865,4885,4890,4865,594
|
|
20241107,110800,1889445480,4885,4855,4890,4855,2965
|
|
20241107,110700,1875022195,4855,4890,4895,4850,4644
|
|
20241107,110600,1852455695,4885,4890,4890,4885,2193
|
|
20241107,110500,1841741410,4890,4885,4890,4885,304
|
|
20241107,110400,1840255350,4895,4895,4895,4895,11
|
|
20241107,110300,1840201505,4900,4900,4900,4900,28
|
|
20241107,110200,1840064305,4900,4895,4900,4880,1743
|
|
20241107,110100,1831554705,4900,4895,4900,4895,382
|
|
20241107,110000,1829684800,4895,4890,4895,4885,495
|
|
20241107,105900,1827263725,4890,4895,4895,4885,2492
|
|
20241107,105800,1815078295,4895,4900,4900,4890,824
|
|
20241107,105700,1811045410,4900,4900,4900,4900,5
|
|
20241107,105600,1811020910,4890,4900,4900,4890,4027
|
|
20241107,105500,1791306985,4905,4910,4910,4905,2104
|
|
20241107,105400,1780980335,4915,4920,4920,4915,667
|
|
20241107,105300,1777701775,4920,4920,4920,4920,150
|
|
20241107,105200,1776963775,4920,4920,4920,4920,468
|
|
20241107,105100,1774661215,4920,4930,4935,4920,381
|
|
20241107,105000,1772786635,4935,4935,4935,4935,1
|
|
20241107,104900,1772781700,4935,4930,4935,4915,2552
|
|
20241107,104800,1760232765,4925,4925,4925,4925,0
|
|
20241107,104700,1760232765,4925,4925,4925,4925,89
|
|
20241107,104600,1759794440,4925,4920,4940,4920,940
|
|
20241107,104500,1755166590,4920,4930,4930,4920,1407
|
|
20241107,104400,1748239375,4930,4935,4935,4930,3072
|
|
20241107,104300,1733087025,4935,4945,4945,4935,995
|
|
20241107,104200,1728170275,4950,4945,4950,4945,320
|
|
20241107,104100,1726587115,4945,4945,4950,4945,1692
|
|
20241107,104000,1718212785,4950,4940,4950,4940,462
|
|
20241107,103900,1715930430,4940,4950,4950,4940,291
|
|
20241107,103800,1714490690,4950,4950,4950,4935,1086
|
|
20241107,103700,1709120720,4945,4950,4950,4945,41
|
|
20241107,103600,1708917875,4950,4945,4950,4935,209
|
|
20241107,103500,1707884370,4945,4935,4945,4930,337
|
|
20241107,103400,1706220895,4935,4925,4945,4925,1699
|
|
20241107,103300,1697841335,4925,4925,4925,4925,29
|
|
20241107,103200,1697698510,4930,4930,4935,4930,162
|
|
20241107,103100,1696899840,4930,4930,4930,4920,417
|
|
20241107,103000,1694844090,4925,4930,4935,4925,1631
|
|
20241107,102900,1686810770,4925,4925,4930,4925,694
|
|
20241107,102800,1683391145,4935,4915,4935,4910,2218
|
|
20241107,102700,1672469005,4915,4930,4930,4915,1173
|
|
20241107,102600,1666694505,4925,4925,4925,4920,958
|
|
20241107,102500,1661976555,4925,4930,4930,4925,259
|
|
20241107,102400,1660700685,4930,4930,4930,4920,446
|
|
20241107,102300,1658504715,4925,4925,4930,4920,583
|
|
20241107,102200,1655631315,4925,4930,4935,4925,350
|
|
20241107,102100,1653907315,4935,4920,4935,4920,882
|
|
20241107,102000,1649564670,4915,4920,4920,4910,911
|
|
20241107,101900,1645090810,4910,4915,4915,4910,815
|
|
20241107,101800,1641086585,4920,4900,4920,4900,84
|
|
20241107,101700,1640674905,4920,4910,4920,4910,515
|
|
20241107,101600,1638146215,4900,4920,4920,4900,1705
|
|
20241107,101500,1629786065,4920,4920,4930,4910,1885
|
|
20241107,101400,1620510550,4930,4900,4930,4900,2911
|
|
20241107,101300,1606215005,4895,4895,4895,4895,35
|
|
20241107,101200,1606043680,4890,4880,4890,4880,600
|
|
20241107,101100,1603111430,4880,4880,4880,4880,659
|
|
20241107,101000,1599895510,4880,4885,4890,4880,2979
|
|
20241107,100900,1585346720,4890,4900,4900,4885,3171
|
|
20241107,100800,1569821630,4900,4900,4900,4900,322
|
|
20241107,100700,1568243830,4905,4895,4905,4880,121
|
|
20241107,100600,1567651730,4880,4885,4895,4880,905
|
|
20241107,100500,1563234960,4885,4880,4890,4880,1993
|
|
20241107,100400,1553502490,4880,4885,4885,4880,230
|
|
20241107,100300,1552379675,4885,4880,4890,4875,386
|
|
20241107,100200,1550494355,4880,4880,4880,4880,56
|
|
20241107,100100,1550221075,4885,4870,4890,4870,66
|
|
20241107,100000,1549899185,4855,4865,4870,4855,506
|
|
20241107,095900,1547437390,4865,4845,4865,4845,1387
|
|
20241107,095800,1540712230,4845,4840,4845,4840,5
|
|
20241107,095700,1540688025,4840,4845,4855,4840,4827
|
|
20241107,095600,1517300400,4855,4850,4855,4845,1752
|
|
20241107,095500,1508806205,4855,4860,4860,4850,6232
|
|
20241107,095400,1478569775,4855,4855,4865,4855,1093
|
|
20241107,095300,1473263125,4855,4865,4865,4855,1325
|
|
20241107,095200,1466825810,4860,4860,4890,4860,1319
|
|
20241107,095100,1460411605,4860,4860,4865,4860,447
|
|
20241107,095000,1458238880,4860,4865,4865,4855,315
|
|
20241107,094900,1456708315,4855,4865,4865,4850,9815
|
|
20241107,094800,1409013895,4865,4875,4875,4865,5918
|
|
20241107,094700,1380214170,4875,4875,4880,4875,8990
|
|
20241107,094600,1336387870,4870,4870,4890,4870,654
|
|
20241107,094500,1333202790,4865,4875,4880,4865,3326
|
|
20241107,094400,1317007670,4875,4875,4890,4865,3972
|
|
20241107,094300,1297639855,4865,4890,4890,4865,4875
|
|
20241107,094200,1273883070,4890,4870,4890,4865,4797
|
|
20241107,094100,1250540075,4870,4865,4870,4860,12256
|
|
20241107,094000,1190918010,4870,4895,4895,4865,14588
|
|
20241107,093900,1119781310,4895,4905,4905,4895,5506
|
|
20241107,093800,1092812900,4905,4910,4910,4905,1338
|
|
20241107,093700,1086248165,4910,4905,4920,4905,157
|
|
20241107,093600,1085478045,4900,4905,4920,4900,1810
|
|
20241107,093500,1076606955,4905,4900,4930,4900,1497
|
|
20241107,093400,1069244460,4900,4900,4920,4890,4180
|
|
20241107,093300,1048772735,4900,4925,4925,4900,280
|
|
20241107,093200,1047400270,4895,4900,4930,4890,1593
|
|
20241107,093100,1039600930,4905,4910,4915,4895,551
|
|
20241107,093000,1036898775,4910,4910,4915,4885,13864
|
|
20241107,092900,969020665,4910,4930,4940,4910,30330
|
|
20241107,092800,819663910,4930,4930,4935,4930,1126
|
|
20241107,092700,814110340,4935,4940,4940,4935,6361
|
|
20241107,092600,782704340,4940,4945,4950,4940,2211
|
|
20241107,092500,771771100,4950,4970,4970,4950,3397
|
|
20241107,092400,754947450,4960,4960,4960,4955,607
|
|
20241107,092300,751936795,4960,4955,4960,4955,788
|
|
20241107,092200,748031385,4955,4965,4970,4955,4786
|
|
20241107,092100,724285405,4990,4990,4990,4970,5333
|
|
20241107,092000,697751670,4990,4985,4990,4980,1159
|
|
20241107,091900,691974620,4980,4980,4980,4980,669
|
|
20241107,091800,688643000,4980,4990,5020,4980,4254
|
|
20241107,091700,667409590,4990,4985,4990,4975,1579
|
|
20241107,091600,659545200,4990,4990,5000,4985,1545
|
|
20241107,091500,651837640,4990,5000,5000,4980,3255
|
|
20241107,091400,635620980,5000,4995,5020,4975,3013
|
|
20241107,091300,620583675,5020,5000,5030,4995,5572
|
|
20241107,091200,592670520,5000,4985,5000,4985,2251
|
|
20241107,091100,581424905,4990,4970,4990,4955,1135
|
|
20241107,091000,575777855,4975,4950,4975,4940,11806
|
|
20241107,090900,517374320,4950,4995,4995,4950,9176
|
|
20241107,090800,471872120,4990,4975,5060,4960,5231
|
|
20241107,090700,445844675,4995,4975,4995,4965,2205
|
|
20241107,090600,434888250,4975,4965,5000,4960,7343
|
|
20241107,090500,398369380,4960,4975,4975,4955,6030
|
|
20241107,090400,368415560,4975,4995,5000,4975,13288
|
|
20241107,090300,302125015,4995,5040,5050,4995,12034
|
|
20241107,090200,241628450,5030,5060,5060,4990,15093
|
|
20241107,090100,165832980,5070,5090,5100,5050,7234
|
|
20241107,090000,129157530,5090,5110,5110,5070,22905
|