741 lines
37 KiB
CSV
741 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,211800,24891027935,4730,4730,4730,4730,97572
|
|
20241105,211700,24891027935,4730,4730,4730,4730,0
|
|
20241105,211600,24891027935,4730,4730,4730,4730,0
|
|
20241105,211500,24891027935,4730,4730,4730,4730,0
|
|
20241105,211400,24891027935,4730,4730,4730,4730,0
|
|
20241105,211300,24891027935,4730,4730,4730,4730,0
|
|
20241105,211200,24891027935,4730,4730,4730,4730,0
|
|
20241105,211100,24891027935,4730,4730,4730,4730,0
|
|
20241105,211000,24891027935,4730,4730,4730,4730,0
|
|
20241105,210900,24891027935,4730,4730,4730,4730,0
|
|
20241105,210800,24891027935,4730,4730,4730,4730,0
|
|
20241105,210700,24891027935,4730,4730,4730,4730,0
|
|
20241105,210600,24891027935,4730,4730,4730,4730,0
|
|
20241105,210500,24891027935,4730,4730,4730,4730,0
|
|
20241105,210400,24891027935,4730,4730,4730,4730,0
|
|
20241105,210300,24891027935,4730,4730,4730,4730,0
|
|
20241105,210200,24891027935,4730,4730,4730,4730,0
|
|
20241105,210100,24891027935,4730,4730,4730,4730,0
|
|
20241105,210000,24891027935,4730,4730,4730,4730,0
|
|
20241105,205900,24891027935,4730,4730,4730,4730,0
|
|
20241105,205800,24891027935,4730,4730,4730,4730,0
|
|
20241105,205700,24891027935,4730,4730,4730,4730,0
|
|
20241105,205600,24891027935,4730,4730,4730,4730,0
|
|
20241105,205500,24891027935,4730,4730,4730,4730,0
|
|
20241105,205400,24891027935,4730,4730,4730,4730,0
|
|
20241105,205300,24891027935,4730,4730,4730,4730,0
|
|
20241105,205200,24891027935,4730,4730,4730,4730,0
|
|
20241105,205100,24891027935,4730,4730,4730,4730,0
|
|
20241105,205000,24891027935,4730,4730,4730,4730,0
|
|
20241105,204900,24891027935,4730,4730,4730,4730,0
|
|
20241105,204800,24891027935,4730,4730,4730,4730,97572
|
|
20241105,204700,24891027935,4730,4730,4730,4730,0
|
|
20241105,204600,24891027935,4730,4730,4730,4730,0
|
|
20241105,204500,24891027935,4730,4730,4730,4730,0
|
|
20241105,204400,24891027935,4730,4730,4730,4730,0
|
|
20241105,204300,24891027935,4730,4730,4730,4730,0
|
|
20241105,204200,24891027935,4730,4730,4730,4730,0
|
|
20241105,204100,24891027935,4730,4730,4730,4730,0
|
|
20241105,204000,24891027935,4730,4730,4730,4730,0
|
|
20241105,203900,24891027935,4730,4730,4730,4730,0
|
|
20241105,203800,24891027935,4730,4730,4730,4730,0
|
|
20241105,203700,24891027935,4730,4730,4730,4730,0
|
|
20241105,203600,24891027935,4730,4730,4730,4730,0
|
|
20241105,203500,24891027935,4730,4730,4730,4730,0
|
|
20241105,203400,24891027935,4730,4730,4730,4730,0
|
|
20241105,203300,24891027935,4730,4730,4730,4730,0
|
|
20241105,203200,24891027935,4730,4730,4730,4730,0
|
|
20241105,203100,24891027935,4730,4730,4730,4730,0
|
|
20241105,203000,24891027935,4730,4730,4730,4730,0
|
|
20241105,202900,24891027935,4730,4730,4730,4730,0
|
|
20241105,202800,24891027935,4730,4730,4730,4730,0
|
|
20241105,202700,24891027935,4730,4730,4730,4730,0
|
|
20241105,202600,24891027935,4730,4730,4730,4730,0
|
|
20241105,202500,24891027935,4730,4730,4730,4730,0
|
|
20241105,202400,24891027935,4730,4730,4730,4730,0
|
|
20241105,202300,24891027935,4730,4730,4730,4730,0
|
|
20241105,202200,24891027935,4730,4730,4730,4730,0
|
|
20241105,202100,24891027935,4730,4730,4730,4730,0
|
|
20241105,202000,24891027935,4730,4730,4730,4730,0
|
|
20241105,201900,24891027935,4730,4730,4730,4730,0
|
|
20241105,201800,24891027935,4730,4730,4730,4730,97572
|
|
20241105,201700,24891027935,4730,4730,4730,4730,0
|
|
20241105,201600,24891027935,4730,4730,4730,4730,0
|
|
20241105,201500,24891027935,4730,4730,4730,4730,0
|
|
20241105,201400,24891027935,4730,4730,4730,4730,0
|
|
20241105,201300,24891027935,4730,4730,4730,4730,0
|
|
20241105,201200,24891027935,4730,4730,4730,4730,0
|
|
20241105,201100,24891027935,4730,4730,4730,4730,0
|
|
20241105,201000,24891027935,4730,4730,4730,4730,0
|
|
20241105,200900,24891027935,4730,4730,4730,4730,0
|
|
20241105,200800,24891027935,4730,4730,4730,4730,0
|
|
20241105,200700,24891027935,4730,4730,4730,4730,0
|
|
20241105,200600,24891027935,4730,4730,4730,4730,0
|
|
20241105,200500,24891027935,4730,4730,4730,4730,0
|
|
20241105,200400,24891027935,4730,4730,4730,4730,0
|
|
20241105,200300,24891027935,4730,4730,4730,4730,0
|
|
20241105,200200,24891027935,4730,4730,4730,4730,0
|
|
20241105,200100,24891027935,4730,4730,4730,4730,0
|
|
20241105,200000,24891027935,4730,4730,4730,4730,0
|
|
20241105,195900,24891027935,4730,4730,4730,4730,0
|
|
20241105,195800,24891027935,4730,4730,4730,4730,0
|
|
20241105,195700,24891027935,4730,4730,4730,4730,0
|
|
20241105,195600,24891027935,4730,4730,4730,4730,0
|
|
20241105,195500,24891027935,4730,4730,4730,4730,0
|
|
20241105,195400,24891027935,4730,4730,4730,4730,0
|
|
20241105,195300,24891027935,4730,4730,4730,4730,0
|
|
20241105,195200,24891027935,4730,4730,4730,4730,0
|
|
20241105,195100,24891027935,4730,4730,4730,4730,0
|
|
20241105,195000,24891027935,4730,4730,4730,4730,0
|
|
20241105,194900,24891027935,4730,4730,4730,4730,0
|
|
20241105,194800,24891027935,4730,4730,4730,4730,97572
|
|
20241105,194700,24891027935,4730,4730,4730,4730,0
|
|
20241105,194600,24891027935,4730,4730,4730,4730,0
|
|
20241105,194500,24891027935,4730,4730,4730,4730,0
|
|
20241105,194400,24891027935,4730,4730,4730,4730,0
|
|
20241105,194300,24891027935,4730,4730,4730,4730,0
|
|
20241105,194200,24891027935,4730,4730,4730,4730,0
|
|
20241105,194100,24891027935,4730,4730,4730,4730,0
|
|
20241105,194000,24891027935,4730,4730,4730,4730,0
|
|
20241105,193900,24891027935,4730,4730,4730,4730,0
|
|
20241105,193800,24891027935,4730,4730,4730,4730,0
|
|
20241105,193700,24891027935,4730,4730,4730,4730,0
|
|
20241105,193600,24891027935,4730,4730,4730,4730,0
|
|
20241105,193500,24891027935,4730,4730,4730,4730,0
|
|
20241105,193400,24891027935,4730,4730,4730,4730,0
|
|
20241105,193300,24891027935,4730,4730,4730,4730,0
|
|
20241105,193200,24891027935,4730,4730,4730,4730,0
|
|
20241105,193100,24891027935,4730,4730,4730,4730,0
|
|
20241105,193000,24891027935,4730,4730,4730,4730,0
|
|
20241105,192900,24891027935,4730,4730,4730,4730,0
|
|
20241105,192800,24891027935,4730,4730,4730,4730,0
|
|
20241105,192700,24891027935,4730,4730,4730,4730,0
|
|
20241105,192600,24891027935,4730,4730,4730,4730,0
|
|
20241105,192500,24891027935,4730,4730,4730,4730,0
|
|
20241105,192400,24891027935,4730,4730,4730,4730,0
|
|
20241105,192300,24891027935,4730,4730,4730,4730,0
|
|
20241105,192200,24891027935,4730,4730,4730,4730,0
|
|
20241105,192100,24891027935,4730,4730,4730,4730,0
|
|
20241105,192000,24891027935,4730,4730,4730,4730,0
|
|
20241105,191900,24891027935,4730,4730,4730,4730,0
|
|
20241105,191800,24891027935,4730,4730,4730,4730,97572
|
|
20241105,191700,24891027935,4730,4730,4730,4730,0
|
|
20241105,191600,24891027935,4730,4730,4730,4730,0
|
|
20241105,191500,24891027935,4730,4730,4730,4730,0
|
|
20241105,191400,24891027935,4730,4730,4730,4730,0
|
|
20241105,191300,24891027935,4730,4730,4730,4730,0
|
|
20241105,191200,24891027935,4730,4730,4730,4730,0
|
|
20241105,191100,24891027935,4730,4730,4730,4730,0
|
|
20241105,191000,24891027935,4730,4730,4730,4730,0
|
|
20241105,190900,24891027935,4730,4730,4730,4730,0
|
|
20241105,190800,24891027935,4730,4730,4730,4730,0
|
|
20241105,190700,24891027935,4730,4730,4730,4730,0
|
|
20241105,190600,24891027935,4730,4730,4730,4730,0
|
|
20241105,190500,24891027935,4730,4730,4730,4730,0
|
|
20241105,190400,24891027935,4730,4730,4730,4730,0
|
|
20241105,190300,24891027935,4730,4730,4730,4730,0
|
|
20241105,190200,24891027935,4730,4730,4730,4730,0
|
|
20241105,190100,24891027935,4730,4730,4730,4730,0
|
|
20241105,190000,24891027935,4730,4730,4730,4730,0
|
|
20241105,185900,24891027935,4730,4730,4730,4730,0
|
|
20241105,185800,24891027935,4730,4730,4730,4730,0
|
|
20241105,185700,24891027935,4730,4730,4730,4730,0
|
|
20241105,185600,24891027935,4730,4730,4730,4730,0
|
|
20241105,185500,24891027935,4730,4730,4730,4730,0
|
|
20241105,185400,24891027935,4730,4730,4730,4730,0
|
|
20241105,185300,24891027935,4730,4730,4730,4730,0
|
|
20241105,185200,24891027935,4730,4730,4730,4730,0
|
|
20241105,185100,24891027935,4730,4730,4730,4730,0
|
|
20241105,185000,24891027935,4730,4730,4730,4730,0
|
|
20241105,184900,24891027935,4730,4730,4730,4730,0
|
|
20241105,184800,24891027935,4730,4730,4730,4730,97572
|
|
20241105,184700,24891027935,4730,4730,4730,4730,0
|
|
20241105,184600,24891027935,4730,4730,4730,4730,0
|
|
20241105,184500,24891027935,4730,4730,4730,4730,0
|
|
20241105,184400,24891027935,4730,4730,4730,4730,0
|
|
20241105,184300,24891027935,4730,4730,4730,4730,0
|
|
20241105,184200,24891027935,4730,4730,4730,4730,0
|
|
20241105,184100,24891027935,4730,4730,4730,4730,0
|
|
20241105,184000,24891027935,4730,4730,4730,4730,0
|
|
20241105,183900,24891027935,4730,4730,4730,4730,0
|
|
20241105,183800,24891027935,4730,4730,4730,4730,0
|
|
20241105,183700,24891027935,4730,4730,4730,4730,0
|
|
20241105,183600,24891027935,4730,4730,4730,4730,0
|
|
20241105,183500,24891027935,4730,4730,4730,4730,0
|
|
20241105,183400,24891027935,4730,4730,4730,4730,0
|
|
20241105,183300,24891027935,4730,4730,4730,4730,0
|
|
20241105,183200,24891027935,4730,4730,4730,4730,0
|
|
20241105,183100,24891027935,4730,4730,4730,4730,0
|
|
20241105,183000,24891027935,4730,4730,4730,4730,0
|
|
20241105,182900,24891027935,4730,4730,4730,4730,0
|
|
20241105,182800,24891027935,4730,4730,4730,4730,0
|
|
20241105,182700,24891027935,4730,4730,4730,4730,0
|
|
20241105,182600,24891027935,4730,4730,4730,4730,0
|
|
20241105,182500,24891027935,4730,4730,4730,4730,0
|
|
20241105,182400,24891027935,4730,4730,4730,4730,0
|
|
20241105,182300,24891027935,4730,4730,4730,4730,0
|
|
20241105,182200,24891027935,4730,4730,4730,4730,0
|
|
20241105,182100,24891027935,4730,4730,4730,4730,0
|
|
20241105,182000,24891027935,4730,4730,4730,4730,0
|
|
20241105,181900,24891027935,4730,4730,4730,4730,0
|
|
20241105,181800,24891027935,4730,4730,4730,4730,97572
|
|
20241105,181700,24891027935,4730,4730,4730,4730,0
|
|
20241105,181600,24891027935,4730,4730,4730,4730,0
|
|
20241105,181500,24891027935,4730,4730,4730,4730,0
|
|
20241105,181400,24891027935,4730,4730,4730,4730,0
|
|
20241105,181300,24891027935,4730,4730,4730,4730,0
|
|
20241105,181200,24891027935,4730,4730,4730,4730,0
|
|
20241105,181100,24891027935,4730,4730,4730,4730,0
|
|
20241105,181000,24891027935,4730,4730,4730,4730,0
|
|
20241105,180900,24891027935,4730,4730,4730,4730,0
|
|
20241105,180800,24891027935,4730,4730,4730,4730,0
|
|
20241105,180700,24891027935,4730,4730,4730,4730,0
|
|
20241105,180600,24891027935,4730,4730,4730,4730,0
|
|
20241105,180500,24891027935,4730,4730,4730,4730,0
|
|
20241105,180400,24891027935,4730,4730,4730,4730,0
|
|
20241105,180300,24891027935,4730,4730,4730,4730,0
|
|
20241105,180200,24891027935,4730,4730,4730,4730,0
|
|
20241105,180100,24891027935,4730,4730,4730,4730,0
|
|
20241105,180000,24891027935,4730,4730,4730,4730,0
|
|
20241105,175900,24891027935,4730,4730,4730,4730,0
|
|
20241105,175800,24891027935,4730,4730,4730,4730,0
|
|
20241105,175700,24891027935,4730,4730,4730,4730,0
|
|
20241105,175600,24891027935,4730,4730,4730,4730,0
|
|
20241105,175500,24891027935,4730,4730,4730,4730,0
|
|
20241105,175400,24891027935,4730,4730,4730,4730,0
|
|
20241105,175300,24891027935,4730,4730,4730,4730,0
|
|
20241105,175200,24891027935,4730,4730,4730,4730,0
|
|
20241105,175100,24891027935,4730,4730,4730,4730,0
|
|
20241105,175000,24891027935,4730,4730,4730,4730,0
|
|
20241105,174900,24891027935,4730,4730,4730,4730,0
|
|
20241105,174800,24891027935,4730,4730,4730,4730,97572
|
|
20241105,174700,24891027935,4730,4730,4730,4730,0
|
|
20241105,174600,24891027935,4730,4730,4730,4730,0
|
|
20241105,174500,24891027935,4730,4730,4730,4730,0
|
|
20241105,174400,24891027935,4730,4730,4730,4730,0
|
|
20241105,174300,24891027935,4730,4730,4730,4730,0
|
|
20241105,174200,24891027935,4730,4730,4730,4730,0
|
|
20241105,174100,24891027935,4730,4730,4730,4730,0
|
|
20241105,174000,24891027935,4730,4730,4730,4730,0
|
|
20241105,173900,24891027935,4730,4730,4730,4730,0
|
|
20241105,173800,24891027935,4730,4730,4730,4730,0
|
|
20241105,173700,24891027935,4730,4730,4730,4730,0
|
|
20241105,173600,24891027935,4730,4730,4730,4730,0
|
|
20241105,173500,24891027935,4730,4730,4730,4730,0
|
|
20241105,173400,24891027935,4730,4730,4730,4730,0
|
|
20241105,173300,24891027935,4730,4730,4730,4730,0
|
|
20241105,173200,24891027935,4730,4730,4730,4730,0
|
|
20241105,173100,24891027935,4730,4730,4730,4730,0
|
|
20241105,173000,24891027935,4730,4730,4730,4730,0
|
|
20241105,172900,24891027935,4730,4730,4730,4730,0
|
|
20241105,172800,24891027935,4730,4730,4730,4730,0
|
|
20241105,172700,24891027935,4730,4730,4730,4730,0
|
|
20241105,172600,24891027935,4730,4730,4730,4730,0
|
|
20241105,172500,24891027935,4730,4730,4730,4730,0
|
|
20241105,172400,24891027935,4730,4730,4730,4730,0
|
|
20241105,172300,24891027935,4730,4730,4730,4730,0
|
|
20241105,172200,24891027935,4730,4730,4730,4730,0
|
|
20241105,172100,24891027935,4730,4730,4730,4730,0
|
|
20241105,172000,24891027935,4730,4730,4730,4730,0
|
|
20241105,171900,24891027935,4730,4730,4730,4730,0
|
|
20241105,171800,24891027935,4730,4730,4730,4730,97572
|
|
20241105,171700,24891027935,4730,4730,4730,4730,0
|
|
20241105,171600,24891027935,4730,4730,4730,4730,0
|
|
20241105,171500,24891027935,4730,4730,4730,4730,0
|
|
20241105,171400,24891027935,4730,4730,4730,4730,0
|
|
20241105,171300,24891027935,4730,4730,4730,4730,0
|
|
20241105,171200,24891027935,4730,4730,4730,4730,0
|
|
20241105,171100,24891027935,4730,4730,4730,4730,0
|
|
20241105,171000,24891027935,4730,4730,4730,4730,0
|
|
20241105,170900,24891027935,4730,4730,4730,4730,0
|
|
20241105,170800,24891027935,4730,4730,4730,4730,0
|
|
20241105,170700,24891027935,4730,4730,4730,4730,0
|
|
20241105,170600,24891027935,4730,4730,4730,4730,0
|
|
20241105,170500,24891027935,4730,4730,4730,4730,0
|
|
20241105,170400,24891027935,4730,4730,4730,4730,0
|
|
20241105,170300,24891027935,4730,4730,4730,4730,0
|
|
20241105,170200,24891027935,4730,4730,4730,4730,0
|
|
20241105,170100,24891027935,4730,4730,4730,4730,0
|
|
20241105,170000,24891027935,4730,4730,4730,4730,0
|
|
20241105,165900,24891027935,4730,4730,4730,4730,0
|
|
20241105,165800,24891027935,4730,4730,4730,4730,0
|
|
20241105,165700,24891027935,4730,4730,4730,4730,0
|
|
20241105,165600,24891027935,4730,4730,4730,4730,0
|
|
20241105,165500,24891027935,4730,4730,4730,4730,0
|
|
20241105,165400,24891027935,4730,4730,4730,4730,0
|
|
20241105,165300,24891027935,4730,4730,4730,4730,0
|
|
20241105,165200,24891027935,4730,4730,4730,4730,0
|
|
20241105,165100,24891027935,4730,4730,4730,4730,0
|
|
20241105,165000,24891027935,4730,4730,4730,4730,0
|
|
20241105,164900,24891027935,4730,4730,4730,4730,0
|
|
20241105,164800,24891027935,4730,4730,4730,4730,97572
|
|
20241105,164700,24891027935,4730,4730,4730,4730,0
|
|
20241105,164600,24891027935,4730,4730,4730,4730,0
|
|
20241105,164500,24891027935,4730,4730,4730,4730,0
|
|
20241105,164400,24891027935,4730,4730,4730,4730,0
|
|
20241105,164300,24891027935,4730,4730,4730,4730,0
|
|
20241105,164200,24891027935,4730,4730,4730,4730,0
|
|
20241105,164100,24891027935,4730,4730,4730,4730,0
|
|
20241105,164000,24891027935,4730,4730,4730,4730,0
|
|
20241105,163900,24891027935,4730,4730,4730,4730,0
|
|
20241105,163800,24891027935,4730,4730,4730,4730,0
|
|
20241105,163700,24891027935,4730,4730,4730,4730,0
|
|
20241105,163600,24891027935,4730,4730,4730,4730,0
|
|
20241105,163500,24891027935,4730,4730,4730,4730,0
|
|
20241105,163400,24891027935,4730,4730,4730,4730,0
|
|
20241105,163300,24891027935,4730,4730,4730,4730,0
|
|
20241105,163200,24891027935,4730,4730,4730,4730,0
|
|
20241105,163100,24891027935,4730,4730,4730,4730,0
|
|
20241105,163000,24891027935,4730,4730,4730,4730,0
|
|
20241105,162900,24891027935,4730,4730,4730,4730,0
|
|
20241105,162800,24891027935,4730,4730,4730,4730,0
|
|
20241105,162700,24891027935,4730,4730,4730,4730,0
|
|
20241105,162600,24891027935,4730,4730,4730,4730,0
|
|
20241105,162500,24891027935,4730,4730,4730,4730,0
|
|
20241105,162400,24891027935,4730,4730,4730,4730,0
|
|
20241105,162300,24891027935,4730,4730,4730,4730,0
|
|
20241105,162200,24891027935,4730,4730,4730,4730,0
|
|
20241105,162100,24891027935,4730,4730,4730,4730,0
|
|
20241105,162000,24891027935,4730,4730,4730,4730,0
|
|
20241105,161900,24891027935,4730,4730,4730,4730,0
|
|
20241105,161800,24891027935,4730,4730,4730,4730,97572
|
|
20241105,161700,24891027935,4730,4730,4730,4730,0
|
|
20241105,161600,24891027935,4730,4730,4730,4730,0
|
|
20241105,161500,24891027935,4730,4730,4730,4730,0
|
|
20241105,161400,24891027935,4730,4730,4730,4730,0
|
|
20241105,161300,24891027935,4730,4730,4730,4730,0
|
|
20241105,161200,24891027935,4730,4730,4730,4730,0
|
|
20241105,161100,24891027935,4730,4730,4730,4730,0
|
|
20241105,161000,24891027935,4730,4730,4730,4730,0
|
|
20241105,160900,24891027935,4730,4730,4730,4730,0
|
|
20241105,160800,24891027935,4730,4730,4730,4730,0
|
|
20241105,160700,24891027935,4730,4730,4730,4730,0
|
|
20241105,160600,24891027935,4730,4730,4730,4730,0
|
|
20241105,160500,24891027935,4730,4730,4730,4730,0
|
|
20241105,160400,24891027935,4730,4730,4730,4730,0
|
|
20241105,160300,24891027935,4730,4730,4730,4730,0
|
|
20241105,160200,24891027935,4730,4730,4730,4730,0
|
|
20241105,160100,24891027935,4730,4730,4730,4730,0
|
|
20241105,160000,24891027935,4730,4730,4730,4730,0
|
|
20241105,155900,24891027935,4730,4730,4730,4730,0
|
|
20241105,155800,24891027935,4730,4730,4730,4730,0
|
|
20241105,155700,24891027935,4730,4730,4730,4730,0
|
|
20241105,155600,24891027935,4730,4730,4730,4730,0
|
|
20241105,155500,24891027935,4730,4730,4730,4730,0
|
|
20241105,155400,24891027935,4730,4730,4730,4730,0
|
|
20241105,155300,24891027935,4730,4730,4730,4730,0
|
|
20241105,155200,24891027935,4730,4730,4730,4730,0
|
|
20241105,155100,24891027935,4730,4730,4730,4730,0
|
|
20241105,155000,24891027935,4730,4730,4730,4730,0
|
|
20241105,154900,24891027935,4730,4730,4730,4730,0
|
|
20241105,154800,24891027935,4730,4730,4730,4730,97572
|
|
20241105,154700,24891027935,4730,4730,4730,4730,0
|
|
20241105,154600,24891027935,4730,4730,4730,4730,0
|
|
20241105,154500,24891027935,4730,4730,4730,4730,0
|
|
20241105,154400,24891027935,4730,4730,4730,4730,0
|
|
20241105,154300,24891027935,4730,4730,4730,4730,0
|
|
20241105,154200,24891027935,4730,4730,4730,4730,0
|
|
20241105,154100,24891027935,4730,4730,4730,4730,0
|
|
20241105,154000,24891027935,4730,4730,4730,4730,0
|
|
20241105,153900,24891027935,4730,4730,4730,4730,0
|
|
20241105,153800,24891027935,4730,4730,4730,4730,0
|
|
20241105,153700,24891027935,4730,4730,4730,4730,0
|
|
20241105,153600,24891027935,4730,4730,4730,4730,0
|
|
20241105,153500,24891027935,4730,4730,4730,4730,0
|
|
20241105,153400,24891027935,4730,4730,4730,4730,0
|
|
20241105,153300,24891027935,4730,4730,4730,4730,0
|
|
20241105,153200,24891027935,4730,4730,4730,4730,0
|
|
20241105,153100,24891027935,4730,4730,4730,4730,0
|
|
20241105,153000,24891027935,4730,4730,4730,4730,97572
|
|
20241105,152900,24429512375,4730,4730,4730,4730,0
|
|
20241105,152800,24429512375,4730,4730,4730,4730,0
|
|
20241105,152700,24429512375,4730,4730,4730,4730,0
|
|
20241105,152600,24429512375,4730,4730,4730,4730,0
|
|
20241105,152500,24429512375,4730,4730,4730,4730,0
|
|
20241105,152400,24429512375,4730,4730,4730,4730,0
|
|
20241105,152300,24429512375,4730,4730,4730,4730,0
|
|
20241105,152200,24429512375,4730,4730,4730,4730,0
|
|
20241105,152100,24429512375,4730,4730,4730,4730,0
|
|
20241105,152000,24429512375,4730,4730,4730,4730,0
|
|
20241105,151900,24429512375,4730,4715,4735,4715,29552
|
|
20241105,151800,24289889600,4715,4720,4735,4715,68539
|
|
20241105,151700,23966097965,4735,4775,4775,4720,56794
|
|
20241105,151600,23696905525,4775,4780,4785,4740,62277
|
|
20241105,151500,23400678425,4785,4830,4830,4780,66521
|
|
20241105,151400,23081309960,4830,4825,4830,4825,4626
|
|
20241105,151300,23058987345,4830,4820,4830,4820,8182
|
|
20241105,151200,23019528640,4820,4820,4825,4815,4434
|
|
20241105,151100,22998158775,4820,4815,4820,4810,3759
|
|
20241105,151000,22980059975,4815,4815,4820,4810,6898
|
|
20241105,150900,22946858710,4820,4815,4820,4805,11325
|
|
20241105,150800,22892344110,4820,4810,4820,4800,11783
|
|
20241105,150700,22835697420,4810,4810,4815,4805,11292
|
|
20241105,150600,22781406930,4815,4815,4820,4810,4072
|
|
20241105,150500,22761807500,4820,4820,4825,4805,24069
|
|
20241105,150400,22645946915,4820,4835,4835,4820,20216
|
|
20241105,150300,22548437730,4835,4830,4835,4830,2948
|
|
20241105,150200,22534194625,4830,4825,4840,4825,7832
|
|
20241105,150100,22496386990,4825,4830,4835,4825,13444
|
|
20241105,150000,22431483675,4835,4835,4845,4830,8473
|
|
20241105,145900,22390514325,4835,4840,4850,4830,4983
|
|
20241105,145800,22366401545,4840,4850,4850,4840,5501
|
|
20241105,145700,22339758405,4850,4855,4860,4850,7319
|
|
20241105,145600,22304246930,4855,4860,4860,4850,6179
|
|
20241105,145500,22274261455,4860,4845,4860,4845,15017
|
|
20241105,145400,22201356695,4845,4840,4845,4825,47659
|
|
20241105,145300,21970895980,4845,4855,4860,4845,20594
|
|
20241105,145200,21871018675,4855,4860,4865,4855,3641
|
|
20241105,145100,21853336535,4865,4860,4865,4855,1272
|
|
20241105,145000,21847156710,4860,4855,4865,4855,5220
|
|
20241105,144900,21821801215,4855,4870,4870,4850,19807
|
|
20241105,144800,21725586175,4870,4870,4870,4865,2806
|
|
20241105,144700,21711926670,4875,4870,4875,4860,6124
|
|
20241105,144600,21682127785,4875,4875,4880,4865,12696
|
|
20241105,144500,21620273870,4880,4875,4880,4870,1492
|
|
20241105,144400,21613001825,4875,4870,4885,4865,8096
|
|
20241105,144300,21573576345,4870,4875,4880,4870,8717
|
|
20241105,144200,21531110990,4875,4865,4875,4855,15471
|
|
20241105,144100,21455923925,4860,4890,4890,4860,16247
|
|
20241105,144000,21376808970,4890,4885,4890,4880,4834
|
|
20241105,143900,21353207275,4890,4890,4890,4880,6888
|
|
20241105,143800,21319567440,4890,4895,4895,4885,3655
|
|
20241105,143700,21301705560,4895,4905,4910,4870,38697
|
|
20241105,143600,21112566260,4910,4900,4910,4900,3323
|
|
20241105,143500,21096258725,4910,4910,4910,4895,13260
|
|
20241105,143400,21031258470,4910,4920,4920,4905,29116
|
|
20241105,143300,20888234655,4920,4910,4925,4910,11712
|
|
20241105,143200,20830659310,4910,4905,4915,4900,20482
|
|
20241105,143100,20730171660,4910,4940,4955,4895,45605
|
|
20241105,143000,20505299340,4935,4890,4935,4890,36379
|
|
20241105,142900,20326526240,4895,4905,4905,4885,6585
|
|
20241105,142800,20294294975,4900,4900,4915,4880,21896
|
|
20241105,142700,20186969925,4905,4880,4910,4870,31174
|
|
20241105,142600,20034337815,4885,4865,4885,4855,17539
|
|
20241105,142500,19948986685,4860,4875,4880,4860,17781
|
|
20241105,142400,19862404050,4875,4875,4890,4875,8874
|
|
20241105,142300,19819099665,4885,4885,4885,4875,9877
|
|
20241105,142200,19770921505,4890,4885,4895,4875,16518
|
|
20241105,142100,19690298525,4870,4890,4905,4870,32506
|
|
20241105,142000,19531528345,4890,4895,4905,4855,56634
|
|
20241105,141900,19255102190,4895,4875,4910,4865,42253
|
|
20241105,141800,19048245705,4870,4890,4900,4855,43828
|
|
20241105,141700,18834311140,4895,4910,4915,4875,43620
|
|
20241105,141600,18620903375,4910,4910,4925,4885,61040
|
|
20241105,141500,18321201155,4910,4885,4915,4875,82232
|
|
20241105,141400,17918641540,4880,4945,4970,4850,217431
|
|
20241105,141300,16848855945,4940,4860,4950,4860,246851
|
|
20241105,141200,15636531840,4860,4845,4860,4840,14588
|
|
20241105,141100,15565696560,4845,4840,4845,4835,3846
|
|
20241105,141000,15547086475,4845,4820,4850,4805,20366
|
|
20241105,140900,15448651045,4820,4840,4840,4790,53979
|
|
20241105,140800,15189138180,4845,4835,4845,4830,6533
|
|
20241105,140700,15157542400,4835,4835,4840,4830,1678
|
|
20241105,140600,15149429510,4830,4835,4835,4830,2534
|
|
20241105,140500,15137185040,4835,4835,4840,4835,5232
|
|
20241105,140400,15111880230,4835,4845,4850,4835,10481
|
|
20241105,140300,15061121250,4840,4835,4845,4835,9229
|
|
20241105,140200,15016454470,4835,4820,4840,4820,4352
|
|
20241105,140100,14995424870,4820,4840,4845,4815,18053
|
|
20241105,140000,14908277620,4840,4820,4850,4815,11899
|
|
20241105,135900,14850737220,4815,4830,4830,4815,9014
|
|
20241105,135800,14807288150,4830,4840,4840,4825,5477
|
|
20241105,135700,14780819235,4840,4830,4840,4825,9156
|
|
20241105,135600,14736600730,4830,4835,4840,4825,13863
|
|
20241105,135500,14669623205,4835,4820,4855,4815,24932
|
|
20241105,135400,14548977770,4820,4830,4835,4810,30853
|
|
20241105,135300,14400229870,4830,4840,4840,4825,34360
|
|
20241105,135200,14234206285,4840,4830,4845,4825,25120
|
|
20241105,135100,14112793455,4830,4830,4840,4825,29204
|
|
20241105,135000,13971699715,4830,4820,4835,4810,37761
|
|
20241105,134900,13789548330,4820,4790,4855,4785,98827
|
|
20241105,134800,13312120040,4790,4765,4820,4765,43603
|
|
20241105,134700,13103242885,4750,4745,4780,4745,37143
|
|
20241105,134600,12926170325,4745,4745,4755,4745,8571
|
|
20241105,134500,12885469830,4755,4745,4755,4740,10019
|
|
20241105,134400,12837915930,4745,4735,4750,4730,22356
|
|
20241105,134300,12731892035,4745,4740,4745,4725,8193
|
|
20241105,134200,12693111070,4740,4730,4745,4730,9279
|
|
20241105,134100,12649142140,4725,4720,4725,4720,1890
|
|
20241105,134000,12640214055,4725,4730,4735,4720,3760
|
|
20241105,133900,12622441195,4735,4720,4735,4720,11993
|
|
20241105,133800,12565706770,4720,4720,4730,4715,11254
|
|
20241105,133700,12512552830,4725,4720,4730,4705,10519
|
|
20241105,133600,12462894200,4710,4700,4720,4700,17252
|
|
20241105,133500,12381571665,4700,4725,4725,4690,23991
|
|
20241105,133400,12268775200,4725,4705,4740,4705,28103
|
|
20241105,133300,12135995370,4710,4695,4725,4690,28146
|
|
20241105,133200,12003567475,4700,4690,4700,4680,5656
|
|
20241105,133100,11977062740,4695,4705,4705,4690,10071
|
|
20241105,133000,11929789090,4705,4675,4710,4675,19892
|
|
20241105,132900,11836417255,4670,4680,4685,4670,5823
|
|
20241105,132800,11809172890,4675,4655,4685,4655,8344
|
|
20241105,132700,11770219575,4655,4660,4660,4645,1312
|
|
20241105,132600,11764111040,4665,4640,4680,4640,49437
|
|
20241105,132500,11533461255,4645,4640,4645,4635,418
|
|
20241105,132400,11531521180,4635,4640,4645,4635,803
|
|
20241105,132300,11527795980,4640,4640,4640,4625,2960
|
|
20241105,132200,11514086125,4640,4645,4645,4640,840
|
|
20241105,132100,11510187025,4645,4650,4650,4645,3712
|
|
20241105,132000,11492944280,4650,4645,4650,4645,10806
|
|
20241105,131900,11442717970,4645,4640,4645,4635,1879
|
|
20241105,131800,11433998500,4640,4640,4645,4635,1281
|
|
20241105,131700,11428054765,4635,4640,4640,4635,323
|
|
20241105,131600,11426556100,4635,4635,4635,4635,20
|
|
20241105,131500,11426463400,4635,4635,4640,4625,1655
|
|
20241105,131400,11418797670,4630,4640,4640,4630,3192
|
|
20241105,131300,11404015140,4640,4635,4640,4630,500
|
|
20241105,131200,11401696765,4635,4640,4640,4630,201
|
|
20241105,131100,11400764635,4640,4635,4640,4635,3946
|
|
20241105,131000,11382474855,4635,4635,4635,4635,496
|
|
20241105,130900,11380175895,4640,4630,4640,4630,88
|
|
20241105,130800,11379768425,4630,4640,4640,4630,732
|
|
20241105,130700,11376374695,4640,4635,4640,4635,3547
|
|
20241105,130600,11359924180,4625,4635,4635,4625,3293
|
|
20241105,130500,11344682050,4635,4635,4635,4630,1670
|
|
20241105,130400,11336941625,4640,4630,4640,4630,207
|
|
20241105,130300,11335982140,4630,4630,4630,4630,1310
|
|
20241105,130200,11329916840,4630,4640,4640,4630,121
|
|
20241105,130100,11329356600,4635,4635,4635,4635,280
|
|
20241105,130000,11328058800,4635,4635,4640,4620,5868
|
|
20241105,125900,11300917770,4635,4635,4635,4635,1811
|
|
20241105,125800,11292523785,4635,4635,4635,4635,105
|
|
20241105,125700,11292037110,4635,4635,4635,4635,355
|
|
20241105,125600,11290391685,4635,4635,4635,4630,3266
|
|
20241105,125500,11275254560,4630,4625,4635,4625,11055
|
|
20241105,125400,11224054820,4625,4625,4630,4625,258
|
|
20241105,125300,11222861565,4625,4620,4625,4620,471
|
|
20241105,125200,11220685535,4625,4625,4630,4620,1018
|
|
20241105,125100,11215978780,4625,4625,4630,4625,366
|
|
20241105,125000,11214285935,4625,4625,4625,4625,1199
|
|
20241105,124900,11208740560,4625,4625,4625,4625,850
|
|
20241105,124800,11204809310,4625,4625,4630,4625,1725
|
|
20241105,124700,11196831180,4625,4615,4625,4615,4150
|
|
20241105,124600,11177658930,4615,4620,4630,4615,2588
|
|
20241105,124500,11165699840,4625,4625,4630,4625,3658
|
|
20241105,124400,11148778805,4620,4625,4625,4620,1355
|
|
20241105,124300,11142514875,4630,4625,4630,4620,206
|
|
20241105,124200,11141561805,4620,4630,4630,4620,3596
|
|
20241105,124100,11124926870,4635,4635,4635,4635,1941
|
|
20241105,124000,11115930335,4640,4630,4645,4630,1623
|
|
20241105,123900,11108407585,4630,4640,4645,4630,1498
|
|
20241105,123800,11101464820,4635,4645,4645,4635,4138
|
|
20241105,123700,11082267985,4640,4640,4645,4640,1279
|
|
20241105,123600,11076333130,4640,4630,4640,4630,361
|
|
20241105,123500,11074659325,4630,4635,4640,4630,8238
|
|
20241105,123400,11036505935,4635,4640,4640,4630,17773
|
|
20241105,123300,10954097690,4645,4645,4650,4645,1383
|
|
20241105,123200,10947673020,4645,4645,4650,4645,1754
|
|
20241105,123100,10939525640,4645,4645,4650,4640,4739
|
|
20241105,123000,10917510105,4645,4635,4650,4630,6653
|
|
20241105,122900,10886645000,4630,4620,4630,4620,4514
|
|
20241105,122800,10865759955,4615,4615,4615,4615,36
|
|
20241105,122700,10865593815,4615,4615,4615,4610,513
|
|
20241105,122600,10863226775,4615,4610,4615,4610,1553
|
|
20241105,122500,10856067175,4610,4615,4615,4610,5772
|
|
20241105,122400,10829437640,4615,4610,4615,4605,2822
|
|
20241105,122300,10816428220,4605,4605,4610,4605,1389
|
|
20241105,122200,10810031850,4610,4615,4615,4605,1707
|
|
20241105,122100,10802158865,4615,4610,4615,4605,5157
|
|
20241105,122000,10778399880,4615,4615,4615,4610,567
|
|
20241105,121900,10775783835,4615,4610,4615,4610,1074
|
|
20241105,121800,10770827965,4610,4610,4615,4605,1679
|
|
20241105,121700,10763092030,4610,4610,4610,4610,2958
|
|
20241105,121600,10749455650,4610,4620,4620,4610,126
|
|
20241105,121500,10748874615,4620,4620,4620,4615,889
|
|
20241105,121400,10744771190,4620,4615,4620,4615,290
|
|
20241105,121300,10743431960,4615,4615,4615,4615,277
|
|
20241105,121200,10742153605,4615,4615,4620,4610,1621
|
|
20241105,121100,10734675735,4615,4610,4620,4610,697
|
|
20241105,121000,10731458580,4610,4610,4620,4605,5212
|
|
20241105,120900,10707450135,4605,4605,4605,4600,6760
|
|
20241105,120800,10676343245,4600,4605,4605,4600,1727
|
|
20241105,120700,10668396890,4605,4605,4605,4600,2168
|
|
20241105,120600,10658413260,4605,4615,4625,4605,3503
|
|
20241105,120500,10642245780,4610,4605,4615,4605,1210
|
|
20241105,120400,10636670785,4605,4625,4625,4605,5989
|
|
20241105,120300,10609046075,4620,4620,4635,4615,3126
|
|
20241105,120200,10594599490,4620,4610,4625,4610,2199
|
|
20241105,120100,10584440600,4605,4600,4605,4600,6470
|
|
20241105,120000,10554648935,4600,4595,4600,4595,2340
|
|
20241105,115900,10543892050,4600,4600,4605,4590,7343
|
|
20241105,115800,10510136130,4595,4590,4595,4585,5106
|
|
20241105,115700,10486691675,4590,4570,4590,4570,8461
|
|
20241105,115600,10447945905,4570,4620,4620,4565,65603
|
|
20241105,115500,10146329240,4620,4620,4620,4615,8460
|
|
20241105,115400,10107246600,4620,4615,4620,4615,5839
|
|
20241105,115300,10080281005,4615,4625,4625,4615,11255
|
|
20241105,115200,10028286210,4625,4640,4640,4625,1881
|
|
20241105,115100,10019582655,4640,4625,4640,4625,1806
|
|
20241105,115000,10011222585,4625,4630,4640,4625,7109
|
|
20241105,114900,9978339830,4630,4630,4635,4630,6124
|
|
20241105,114800,9949983640,4630,4640,4640,4630,3647
|
|
20241105,114700,9933079815,4640,4645,4645,4640,23633
|
|
20241105,114600,9823416280,4645,4640,4645,4640,1556
|
|
20241105,114500,9816195560,4640,4645,4645,4640,1431
|
|
20241105,114400,9809549950,4645,4650,4650,4645,4163
|
|
20241105,114300,9790207960,4645,4645,4645,4640,1609
|
|
20241105,114200,9782734160,4645,4645,4650,4645,1727
|
|
20241105,114100,9774711740,4645,4645,4650,4645,777
|
|
20241105,114000,9771101930,4645,4640,4645,4640,1801
|
|
20241105,113900,9762740035,4640,4650,4650,4640,6227
|
|
20241105,113800,9733837780,4650,4650,4655,4650,208
|
|
20241105,113700,9732870525,4655,4650,4655,4645,1648
|
|
20241105,113600,9725213910,4650,4650,4650,4645,1373
|
|
20241105,113500,9718833680,4650,4645,4650,4645,304
|
|
20241105,113400,9717420085,4645,4645,4650,4645,55
|
|
20241105,113300,9717164545,4650,4645,4650,4640,18917
|
|
20241105,113200,9629380010,4645,4650,4650,4645,1651
|
|
20241105,113100,9621710915,4650,4650,4650,4645,536
|
|
20241105,113000,9619218620,4650,4650,4650,4650,4486
|
|
20241105,112900,9598358720,4650,4645,4650,4645,776
|
|
20241105,112800,9594754065,4645,4645,4645,4645,2060
|
|
20241105,112700,9585185365,4645,4645,4650,4645,2537
|
|
20241105,112600,9573397815,4650,4660,4660,4650,6298
|
|
20241105,112500,9544084820,4665,4660,4670,4660,3042
|
|
20241105,112400,9529890540,4660,4660,4665,4660,4242
|
|
20241105,112300,9510107520,4660,4655,4660,4655,1951
|
|
20241105,112200,9501024080,4645,4640,4650,4640,3060
|
|
20241105,112100,9486812665,4640,4650,4650,4640,11959
|
|
20241105,112000,9431291970,4655,4635,4655,4635,3308
|
|
20241105,111900,9415921985,4635,4650,4655,4630,23971
|
|
20241105,111800,9304642715,4665,4630,4665,4625,17751
|
|
20241105,111700,9222202950,4640,4680,4680,4610,81012
|
|
20241105,111600,8845847020,4680,4685,4685,4680,3140
|
|
20241105,111500,8831151430,4685,4685,4685,4680,941
|
|
20241105,111400,8826746230,4685,4690,4690,4680,6887
|
|
20241105,111300,8794500915,4690,4690,4695,4685,648
|
|
20241105,111200,8791463515,4695,4690,4695,4690,4807
|
|
20241105,111100,8768917440,4690,4690,4695,4690,1363
|
|
20241105,111000,8762524355,4685,4690,4695,4685,3309
|
|
20241105,110900,8747018135,4690,4690,4690,4690,2157
|
|
20241105,110800,8736901805,4690,4690,4690,4685,3228
|
|
20241105,110700,8721765465,4690,4690,4690,4685,447
|
|
20241105,110600,8719671000,4690,4695,4695,4685,8188
|
|
20241105,110500,8681296660,4695,4700,4700,4695,1146
|
|
20241105,110400,8675916050,4695,4700,4700,4695,941
|
|
20241105,110300,8671495550,4695,4690,4695,4690,1431
|
|
20241105,110200,8664777845,4690,4690,4695,4690,1250
|
|
20241105,110100,8658915015,4690,4685,4690,4680,1771
|
|
20241105,110000,8650611880,4680,4690,4690,4675,26059
|
|
20241105,105900,8528630150,4695,4710,4710,4695,12533
|
|
20241105,105800,8469729090,4710,4720,4720,4710,4989
|
|
20241105,105700,8446211305,4715,4720,4720,4715,105
|
|
20241105,105600,8445716155,4720,4720,4720,4720,72
|
|
20241105,105500,8445376315,4720,4720,4720,4715,770
|
|
20241105,105400,8441742165,4715,4715,4715,4710,2356
|
|
20241105,105300,8430638030,4720,4720,4720,4715,333
|
|
20241105,105200,8429067255,4720,4720,4720,4720,467
|
|
20241105,105100,8426863015,4720,4715,4720,4715,1855
|
|
20241105,105000,8418116605,4720,4720,4720,4715,619
|
|
20241105,104900,8415195155,4715,4710,4715,4710,933
|
|
20241105,104800,8410800325,4710,4705,4710,4705,3434
|
|
20241105,104700,8394626365,4705,4720,4720,4705,1974
|
|
20241105,104600,8385328870,4715,4715,4720,4715,2240
|
|
20241105,104500,8374767265,4720,4720,4720,4715,818
|
|
20241105,104400,8370906425,4720,4715,4720,4715,2767
|
|
20241105,104300,8357852695,4710,4710,4720,4705,858
|
|
20241105,104200,8353804315,4710,4715,4715,4710,1626
|
|
20241105,104100,8346143720,4715,4715,4715,4715,1496
|
|
20241105,104000,8339090080,4720,4715,4720,4715,701
|
|
20241105,103900,8335781535,4715,4720,4725,4715,1473
|
|
20241105,103800,8328828485,4720,4725,4725,4720,743
|
|
20241105,103700,8325320520,4725,4710,4725,4710,1496
|
|
20241105,103600,8318272160,4710,4720,4720,4710,1165
|
|
20241105,103500,8312777795,4720,4715,4720,4715,3251
|
|
20241105,103400,8297448055,4715,4710,4715,4710,1300
|
|
20241105,103300,8291320815,4715,4720,4720,4715,1817
|
|
20241105,103200,8282752560,4710,4715,4715,4710,1236
|
|
20241105,103100,8276929055,4715,4725,4725,4715,5889
|
|
20241105,103000,8249137605,4725,4720,4730,4720,6439
|
|
20241105,102900,8218716800,4720,4720,4725,4715,12430
|
|
20241105,102800,8160020100,4720,4725,4730,4715,15190
|
|
20241105,102700,8088263005,4725,4690,4725,4685,12807
|
|
20241105,102600,8027933760,4690,4680,4725,4680,26688
|
|
20241105,102500,7902457680,4680,4690,4690,4675,4828
|
|
20241105,102400,7879848900,4680,4685,4690,4680,1486
|
|
20241105,102300,7872882795,4675,4690,4690,4670,20280
|
|
20241105,102200,7778016990,4685,4685,4685,4680,2360
|
|
20241105,102100,7766960915,4680,4680,4685,4675,8270
|
|
20241105,102000,7728256005,4680,4685,4690,4680,3830
|
|
20241105,101900,7710315070,4690,4690,4695,4685,6139
|
|
20241105,101800,7681535045,4685,4695,4700,4685,12149
|
|
20241105,101700,7624566130,4700,4695,4710,4695,2378
|
|
20241105,101600,7613389805,4695,4710,4710,4695,6683
|
|
20241105,101500,7581961835,4710,4715,4720,4705,4737
|
|
20241105,101400,7559649315,4715,4715,4720,4710,5200
|
|
20241105,101300,7535147665,4710,4725,4725,4705,6594
|
|
20241105,101200,7504078915,4725,4730,4740,4690,40593
|
|
20241105,101100,7313257120,4730,4700,4730,4675,22090
|
|
20241105,101000,7209544890,4705,4720,4720,4700,4806
|
|
20241105,100900,7186897800,4710,4675,4720,4670,17375
|
|
20241105,100800,7105213310,4675,4695,4695,4670,30434
|
|
20241105,100700,6962708460,4695,4710,4715,4695,7226
|
|
20241105,100600,6928743725,4710,4695,4720,4695,7132
|
|
20241105,100500,6895192520,4695,4705,4715,4680,19156
|
|
20241105,100400,6805274235,4705,4710,4720,4700,6264
|
|
20241105,100300,6775748375,4700,4700,4720,4655,52153
|
|
20241105,100200,6531729190,4700,4720,4725,4695,28212
|
|
20241105,100100,6398917150,4720,4745,4745,4720,21296
|
|
20241105,100000,6298238315,4740,4760,4765,4740,28422
|
|
20241105,095900,6163258200,4760,4765,4770,4760,2038
|
|
20241105,095800,6153550160,4765,4765,4770,4765,1450
|
|
20241105,095700,6146640305,4765,4770,4770,4765,2949
|
|
20241105,095600,6132583875,4770,4785,4785,4770,3065
|
|
20241105,095500,6117941320,4785,4775,4785,4775,4890
|
|
20241105,095400,6094569505,4775,4770,4775,4765,3363
|
|
20241105,095300,6078530640,4770,4765,4780,4765,3263
|
|
20241105,095200,6062958030,4770,4775,4775,4770,5457
|
|
20241105,095100,6036920575,4775,4780,4785,4770,10573
|
|
20241105,095000,5986420960,4780,4770,4780,4765,1981
|
|
20241105,094900,5976962535,4765,4765,4765,4760,1146
|
|
20241105,094800,5971505820,4760,4760,4765,4760,1334
|
|
20241105,094700,5965154215,4765,4755,4765,4750,9323
|
|
20241105,094600,5920838045,4755,4760,4765,4755,5068
|
|
20241105,094500,5896729340,4755,4740,4755,4735,20800
|
|
20241105,094400,5798157675,4745,4770,4770,4740,28177
|
|
20241105,094300,5664287560,4770,4755,4770,4755,10241
|
|
20241105,094200,5615569570,4755,4760,4760,4740,23470
|
|
20241105,094100,5504068775,4765,4760,4770,4750,35350
|
|
20241105,094000,5335796035,4760,4815,4820,4750,95458
|
|
20241105,093900,4879506250,4820,4815,4825,4810,9119
|
|
20241105,093800,4835557250,4815,4815,4825,4810,16029
|
|
20241105,093700,4758299495,4820,4815,4820,4805,18994
|
|
20241105,093600,4666898120,4815,4840,4840,4815,27104
|
|
20241105,093500,4536122505,4835,4845,4845,4835,1699
|
|
20241105,093400,4527898975,4845,4835,4850,4835,3418
|
|
20241105,093300,4511348675,4835,4850,4850,4835,6216
|
|
20241105,093200,4481225805,4850,4850,4850,4845,5269
|
|
20241105,093100,4455683880,4850,4840,4850,4840,3420
|
|
20241105,093000,4439109420,4845,4840,4845,4835,15900
|
|
20241105,092900,4362150410,4840,4840,4840,4835,911
|
|
20241105,092800,4357743060,4840,4840,4845,4835,1534
|
|
20241105,092700,4350319105,4845,4850,4850,4840,7722
|
|
20241105,092600,4312913270,4850,4840,4860,4835,12664
|
|
20241105,092500,4251516490,4840,4825,4840,4825,5981
|
|
20241105,092400,4222630695,4830,4845,4845,4825,21092
|
|
20241105,092300,4120727325,4845,4845,4850,4840,3794
|
|
20241105,092200,4102348810,4840,4860,4860,4840,14886
|
|
20241105,092100,4030238585,4850,4850,4855,4850,2487
|
|
20241105,092000,4018172400,4845,4865,4870,4845,9383
|
|
20241105,091900,3972655785,4855,4855,4875,4850,16408
|
|
20241105,091800,3892824040,4850,4850,4855,4845,4544
|
|
20241105,091700,3870777840,4850,4850,4855,4845,5412
|
|
20241105,091600,3844527605,4845,4840,4850,4835,3786
|
|
20241105,091500,3826200115,4840,4850,4855,4840,13021
|
|
20241105,091400,3763106070,4850,4855,4855,4845,5438
|
|
20241105,091300,3736728215,4855,4840,4855,4835,5544
|
|
20241105,091200,3709885745,4835,4860,4870,4835,20791
|
|
20241105,091100,3609046885,4865,4845,4870,4840,21329
|
|
20241105,091000,3505566040,4850,4835,4865,4830,33881
|
|
20241105,090900,3341547320,4835,4855,4860,4830,28047
|
|
20241105,090800,3205731875,4855,4860,4875,4850,20948
|
|
20241105,090700,3103931555,4860,4855,4875,4850,22297
|
|
20241105,090600,2995486020,4850,4875,4875,4830,73206
|
|
20241105,090500,2640621745,4875,4875,4880,4865,25565
|
|
20241105,090400,2516034970,4880,4885,4885,4870,26221
|
|
20241105,090300,2388109090,4885,4900,4900,4865,28985
|
|
20241105,090200,2246728285,4905,4870,4910,4860,58913
|
|
20241105,090100,1959087705,4870,4915,4935,4850,92996
|
|
20241105,090000,1503476725,4915,4970,4980,4905,300313
|