759 lines
36 KiB
CSV
759 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,213600,862531645,3970,3970,3970,3970,2107
|
|
20241107,213500,862531645,3970,3970,3970,3970,0
|
|
20241107,213400,862531645,3970,3970,3970,3970,0
|
|
20241107,213300,862531645,3970,3970,3970,3970,0
|
|
20241107,213200,862531645,3970,3970,3970,3970,0
|
|
20241107,213100,862531645,3970,3970,3970,3970,0
|
|
20241107,213000,862531645,3970,3970,3970,3970,0
|
|
20241107,212900,862531645,3970,3970,3970,3970,0
|
|
20241107,212800,862531645,3970,3970,3970,3970,0
|
|
20241107,212700,862531645,3970,3970,3970,3970,0
|
|
20241107,212600,862531645,3970,3970,3970,3970,0
|
|
20241107,212500,862531645,3970,3970,3970,3970,0
|
|
20241107,212400,862531645,3970,3970,3970,3970,0
|
|
20241107,212300,862531645,3970,3970,3970,3970,0
|
|
20241107,212200,862531645,3970,3970,3970,3970,0
|
|
20241107,212100,862531645,3970,3970,3970,3970,0
|
|
20241107,212000,862531645,3970,3970,3970,3970,0
|
|
20241107,211900,862531645,3970,3970,3970,3970,0
|
|
20241107,211800,862531645,3970,3970,3970,3970,0
|
|
20241107,211700,862531645,3970,3970,3970,3970,0
|
|
20241107,211600,862531645,3970,3970,3970,3970,0
|
|
20241107,211500,862531645,3970,3970,3970,3970,0
|
|
20241107,211400,862531645,3970,3970,3970,3970,0
|
|
20241107,211300,862531645,3970,3970,3970,3970,0
|
|
20241107,211200,862531645,3970,3970,3970,3970,0
|
|
20241107,211100,862531645,3970,3970,3970,3970,0
|
|
20241107,211000,862531645,3970,3970,3970,3970,0
|
|
20241107,210900,862531645,3970,3970,3970,3970,0
|
|
20241107,210800,862531645,3970,3970,3970,3970,0
|
|
20241107,210700,862531645,3970,3970,3970,3970,0
|
|
20241107,210600,862531645,3970,3970,3970,3970,2107
|
|
20241107,210500,862531645,3970,3970,3970,3970,0
|
|
20241107,210400,862531645,3970,3970,3970,3970,0
|
|
20241107,210300,862531645,3970,3970,3970,3970,0
|
|
20241107,210200,862531645,3970,3970,3970,3970,0
|
|
20241107,210100,862531645,3970,3970,3970,3970,0
|
|
20241107,210000,862531645,3970,3970,3970,3970,0
|
|
20241107,205900,862531645,3970,3970,3970,3970,0
|
|
20241107,205800,862531645,3970,3970,3970,3970,0
|
|
20241107,205700,862531645,3970,3970,3970,3970,0
|
|
20241107,205600,862531645,3970,3970,3970,3970,0
|
|
20241107,205500,862531645,3970,3970,3970,3970,0
|
|
20241107,205400,862531645,3970,3970,3970,3970,0
|
|
20241107,205300,862531645,3970,3970,3970,3970,0
|
|
20241107,205200,862531645,3970,3970,3970,3970,0
|
|
20241107,205100,862531645,3970,3970,3970,3970,0
|
|
20241107,205000,862531645,3970,3970,3970,3970,0
|
|
20241107,204900,862531645,3970,3970,3970,3970,0
|
|
20241107,204800,862531645,3970,3970,3970,3970,0
|
|
20241107,204700,862531645,3970,3970,3970,3970,0
|
|
20241107,204600,862531645,3970,3970,3970,3970,0
|
|
20241107,204500,862531645,3970,3970,3970,3970,0
|
|
20241107,204400,862531645,3970,3970,3970,3970,0
|
|
20241107,204300,862531645,3970,3970,3970,3970,0
|
|
20241107,204200,862531645,3970,3970,3970,3970,0
|
|
20241107,204100,862531645,3970,3970,3970,3970,0
|
|
20241107,204000,862531645,3970,3970,3970,3970,0
|
|
20241107,203900,862531645,3970,3970,3970,3970,0
|
|
20241107,203800,862531645,3970,3970,3970,3970,0
|
|
20241107,203700,862531645,3970,3970,3970,3970,0
|
|
20241107,203600,862531645,3970,3970,3970,3970,2107
|
|
20241107,203500,862531645,3970,3970,3970,3970,0
|
|
20241107,203400,862531645,3970,3970,3970,3970,0
|
|
20241107,203300,862531645,3970,3970,3970,3970,0
|
|
20241107,203200,862531645,3970,3970,3970,3970,0
|
|
20241107,203100,862531645,3970,3970,3970,3970,0
|
|
20241107,203000,862531645,3970,3970,3970,3970,0
|
|
20241107,202900,862531645,3970,3970,3970,3970,0
|
|
20241107,202800,862531645,3970,3970,3970,3970,0
|
|
20241107,202700,862531645,3970,3970,3970,3970,0
|
|
20241107,202600,862531645,3970,3970,3970,3970,0
|
|
20241107,202500,862531645,3970,3970,3970,3970,0
|
|
20241107,202400,862531645,3970,3970,3970,3970,0
|
|
20241107,202300,862531645,3970,3970,3970,3970,0
|
|
20241107,202200,862531645,3970,3970,3970,3970,0
|
|
20241107,202100,862531645,3970,3970,3970,3970,0
|
|
20241107,202000,862531645,3970,3970,3970,3970,0
|
|
20241107,201900,862531645,3970,3970,3970,3970,0
|
|
20241107,201800,862531645,3970,3970,3970,3970,0
|
|
20241107,201700,862531645,3970,3970,3970,3970,0
|
|
20241107,201600,862531645,3970,3970,3970,3970,0
|
|
20241107,201500,862531645,3970,3970,3970,3970,0
|
|
20241107,201400,862531645,3970,3970,3970,3970,0
|
|
20241107,201300,862531645,3970,3970,3970,3970,0
|
|
20241107,201200,862531645,3970,3970,3970,3970,0
|
|
20241107,201100,862531645,3970,3970,3970,3970,0
|
|
20241107,201000,862531645,3970,3970,3970,3970,0
|
|
20241107,200900,862531645,3970,3970,3970,3970,0
|
|
20241107,200800,862531645,3970,3970,3970,3970,0
|
|
20241107,200700,862531645,3970,3970,3970,3970,0
|
|
20241107,200600,862531645,3970,3970,3970,3970,2107
|
|
20241107,200500,862531645,3970,3970,3970,3970,0
|
|
20241107,200400,862531645,3970,3970,3970,3970,0
|
|
20241107,200300,862531645,3970,3970,3970,3970,0
|
|
20241107,200200,862531645,3970,3970,3970,3970,0
|
|
20241107,200100,862531645,3970,3970,3970,3970,0
|
|
20241107,200000,862531645,3970,3970,3970,3970,0
|
|
20241107,195900,862531645,3970,3970,3970,3970,0
|
|
20241107,195800,862531645,3970,3970,3970,3970,0
|
|
20241107,195700,862531645,3970,3970,3970,3970,0
|
|
20241107,195600,862531645,3970,3970,3970,3970,0
|
|
20241107,195500,862531645,3970,3970,3970,3970,0
|
|
20241107,195400,862531645,3970,3970,3970,3970,0
|
|
20241107,195300,862531645,3970,3970,3970,3970,0
|
|
20241107,195200,862531645,3970,3970,3970,3970,0
|
|
20241107,195100,862531645,3970,3970,3970,3970,0
|
|
20241107,195000,862531645,3970,3970,3970,3970,0
|
|
20241107,194900,862531645,3970,3970,3970,3970,0
|
|
20241107,194800,862531645,3970,3970,3970,3970,0
|
|
20241107,194700,862531645,3970,3970,3970,3970,0
|
|
20241107,194600,862531645,3970,3970,3970,3970,0
|
|
20241107,194500,862531645,3970,3970,3970,3970,0
|
|
20241107,194400,862531645,3970,3970,3970,3970,0
|
|
20241107,194300,862531645,3970,3970,3970,3970,0
|
|
20241107,194200,862531645,3970,3970,3970,3970,0
|
|
20241107,194100,862531645,3970,3970,3970,3970,0
|
|
20241107,194000,862531645,3970,3970,3970,3970,0
|
|
20241107,193900,862531645,3970,3970,3970,3970,0
|
|
20241107,193800,862531645,3970,3970,3970,3970,0
|
|
20241107,193700,862531645,3970,3970,3970,3970,0
|
|
20241107,193600,862531645,3970,3970,3970,3970,2107
|
|
20241107,193500,862531645,3970,3970,3970,3970,0
|
|
20241107,193400,862531645,3970,3970,3970,3970,0
|
|
20241107,193300,862531645,3970,3970,3970,3970,0
|
|
20241107,193200,862531645,3970,3970,3970,3970,0
|
|
20241107,193100,862531645,3970,3970,3970,3970,0
|
|
20241107,193000,862531645,3970,3970,3970,3970,0
|
|
20241107,192900,862531645,3970,3970,3970,3970,0
|
|
20241107,192800,862531645,3970,3970,3970,3970,0
|
|
20241107,192700,862531645,3970,3970,3970,3970,0
|
|
20241107,192600,862531645,3970,3970,3970,3970,0
|
|
20241107,192500,862531645,3970,3970,3970,3970,0
|
|
20241107,192400,862531645,3970,3970,3970,3970,0
|
|
20241107,192300,862531645,3970,3970,3970,3970,0
|
|
20241107,192200,862531645,3970,3970,3970,3970,0
|
|
20241107,192100,862531645,3970,3970,3970,3970,0
|
|
20241107,192000,862531645,3970,3970,3970,3970,0
|
|
20241107,191900,862531645,3970,3970,3970,3970,0
|
|
20241107,191800,862531645,3970,3970,3970,3970,0
|
|
20241107,191700,862531645,3970,3970,3970,3970,0
|
|
20241107,191600,862531645,3970,3970,3970,3970,0
|
|
20241107,191500,862531645,3970,3970,3970,3970,0
|
|
20241107,191400,862531645,3970,3970,3970,3970,0
|
|
20241107,191300,862531645,3970,3970,3970,3970,0
|
|
20241107,191200,862531645,3970,3970,3970,3970,0
|
|
20241107,191100,862531645,3970,3970,3970,3970,0
|
|
20241107,191000,862531645,3970,3970,3970,3970,0
|
|
20241107,190900,862531645,3970,3970,3970,3970,0
|
|
20241107,190800,862531645,3970,3970,3970,3970,0
|
|
20241107,190700,862531645,3970,3970,3970,3970,0
|
|
20241107,190600,862531645,3970,3970,3970,3970,2107
|
|
20241107,190500,862531645,3970,3970,3970,3970,0
|
|
20241107,190400,862531645,3970,3970,3970,3970,0
|
|
20241107,190300,862531645,3970,3970,3970,3970,0
|
|
20241107,190200,862531645,3970,3970,3970,3970,0
|
|
20241107,190100,862531645,3970,3970,3970,3970,0
|
|
20241107,190000,862531645,3970,3970,3970,3970,0
|
|
20241107,185900,862531645,3970,3970,3970,3970,0
|
|
20241107,185800,862531645,3970,3970,3970,3970,0
|
|
20241107,185700,862531645,3970,3970,3970,3970,0
|
|
20241107,185600,862531645,3970,3970,3970,3970,0
|
|
20241107,185500,862531645,3970,3970,3970,3970,0
|
|
20241107,185400,862531645,3970,3970,3970,3970,0
|
|
20241107,185300,862531645,3970,3970,3970,3970,0
|
|
20241107,185200,862531645,3970,3970,3970,3970,0
|
|
20241107,185100,862531645,3970,3970,3970,3970,0
|
|
20241107,185000,862531645,3970,3970,3970,3970,0
|
|
20241107,184900,862531645,3970,3970,3970,3970,0
|
|
20241107,184800,862531645,3970,3970,3970,3970,0
|
|
20241107,184700,862531645,3970,3970,3970,3970,0
|
|
20241107,184600,862531645,3970,3970,3970,3970,0
|
|
20241107,184500,862531645,3970,3970,3970,3970,0
|
|
20241107,184400,862531645,3970,3970,3970,3970,0
|
|
20241107,184300,862531645,3970,3970,3970,3970,0
|
|
20241107,184200,862531645,3970,3970,3970,3970,0
|
|
20241107,184100,862531645,3970,3970,3970,3970,0
|
|
20241107,184000,862531645,3970,3970,3970,3970,0
|
|
20241107,183900,862531645,3970,3970,3970,3970,0
|
|
20241107,183800,862531645,3970,3970,3970,3970,0
|
|
20241107,183700,862531645,3970,3970,3970,3970,0
|
|
20241107,183600,862531645,3970,3970,3970,3970,2107
|
|
20241107,183500,862531645,3970,3970,3970,3970,0
|
|
20241107,183400,862531645,3970,3970,3970,3970,0
|
|
20241107,183300,862531645,3970,3970,3970,3970,0
|
|
20241107,183200,862531645,3970,3970,3970,3970,0
|
|
20241107,183100,862531645,3970,3970,3970,3970,0
|
|
20241107,183000,862531645,3970,3970,3970,3970,0
|
|
20241107,182900,862531645,3970,3970,3970,3970,0
|
|
20241107,182800,862531645,3970,3970,3970,3970,0
|
|
20241107,182700,862531645,3970,3970,3970,3970,0
|
|
20241107,182600,862531645,3970,3970,3970,3970,0
|
|
20241107,182500,862531645,3970,3970,3970,3970,0
|
|
20241107,182400,862531645,3970,3970,3970,3970,0
|
|
20241107,182300,862531645,3970,3970,3970,3970,0
|
|
20241107,182200,862531645,3970,3970,3970,3970,0
|
|
20241107,182100,862531645,3970,3970,3970,3970,0
|
|
20241107,182000,862531645,3970,3970,3970,3970,0
|
|
20241107,181900,862531645,3970,3970,3970,3970,0
|
|
20241107,181800,862531645,3970,3970,3970,3970,0
|
|
20241107,181700,862531645,3970,3970,3970,3970,0
|
|
20241107,181600,862531645,3970,3970,3970,3970,0
|
|
20241107,181500,862531645,3970,3970,3970,3970,0
|
|
20241107,181400,862531645,3970,3970,3970,3970,0
|
|
20241107,181300,862531645,3970,3970,3970,3970,0
|
|
20241107,181200,862531645,3970,3970,3970,3970,0
|
|
20241107,181100,862531645,3970,3970,3970,3970,0
|
|
20241107,181000,862531645,3970,3970,3970,3970,0
|
|
20241107,180900,862531645,3970,3970,3970,3970,0
|
|
20241107,180800,862531645,3970,3970,3970,3970,0
|
|
20241107,180700,862531645,3970,3970,3970,3970,0
|
|
20241107,180600,862531645,3970,3970,3970,3970,2107
|
|
20241107,180500,862531645,3970,3970,3970,3970,0
|
|
20241107,180400,862531645,3970,3970,3970,3970,0
|
|
20241107,180300,862531645,3970,3970,3970,3970,0
|
|
20241107,180200,862531645,3970,3970,3970,3970,0
|
|
20241107,180100,862531645,3970,3970,3970,3970,0
|
|
20241107,180000,862531645,3970,3970,3970,3970,0
|
|
20241107,175900,862531645,3970,3970,3970,3970,0
|
|
20241107,175800,862531645,3970,3970,3970,3970,0
|
|
20241107,175700,862531645,3970,3970,3970,3970,0
|
|
20241107,175600,862531645,3970,3970,3970,3970,0
|
|
20241107,175500,862531645,3970,3970,3970,3970,0
|
|
20241107,175400,862531645,3970,3970,3970,3970,0
|
|
20241107,175300,862531645,3970,3970,3970,3970,0
|
|
20241107,175200,862531645,3970,3970,3970,3970,0
|
|
20241107,175100,862531645,3970,3970,3970,3970,0
|
|
20241107,175000,862531645,3970,3970,3970,3970,0
|
|
20241107,174900,862531645,3970,3970,3970,3970,0
|
|
20241107,174800,862531645,3970,3970,3970,3970,0
|
|
20241107,174700,862531645,3970,3970,3970,3970,0
|
|
20241107,174600,862531645,3970,3970,3970,3970,0
|
|
20241107,174500,862531645,3970,3970,3970,3970,0
|
|
20241107,174400,862531645,3970,3970,3970,3970,0
|
|
20241107,174300,862531645,3970,3970,3970,3970,0
|
|
20241107,174200,862531645,3970,3970,3970,3970,0
|
|
20241107,174100,862531645,3970,3970,3970,3970,0
|
|
20241107,174000,862531645,3970,3970,3970,3970,0
|
|
20241107,173900,862531645,3970,3970,3970,3970,0
|
|
20241107,173800,862531645,3970,3970,3970,3970,0
|
|
20241107,173700,862531645,3970,3970,3970,3970,0
|
|
20241107,173600,862531645,3970,3970,3970,3970,2107
|
|
20241107,173500,862531645,3970,3970,3970,3970,0
|
|
20241107,173400,862531645,3970,3970,3970,3970,0
|
|
20241107,173300,862531645,3970,3970,3970,3970,0
|
|
20241107,173200,862531645,3970,3970,3970,3970,0
|
|
20241107,173100,862531645,3970,3970,3970,3970,0
|
|
20241107,173000,862531645,3970,3970,3970,3970,0
|
|
20241107,172900,862531645,3970,3970,3970,3970,0
|
|
20241107,172800,862531645,3970,3970,3970,3970,0
|
|
20241107,172700,862531645,3970,3970,3970,3970,0
|
|
20241107,172600,862531645,3970,3970,3970,3970,0
|
|
20241107,172500,862531645,3970,3970,3970,3970,0
|
|
20241107,172400,862531645,3970,3970,3970,3970,0
|
|
20241107,172300,862531645,3970,3970,3970,3970,0
|
|
20241107,172200,862531645,3970,3970,3970,3970,0
|
|
20241107,172100,862531645,3970,3970,3970,3970,0
|
|
20241107,172000,862531645,3970,3970,3970,3970,0
|
|
20241107,171900,862531645,3970,3970,3970,3970,0
|
|
20241107,171800,862531645,3970,3970,3970,3970,0
|
|
20241107,171700,862531645,3970,3970,3970,3970,0
|
|
20241107,171600,862531645,3970,3970,3970,3970,0
|
|
20241107,171500,862531645,3970,3970,3970,3970,0
|
|
20241107,171400,862531645,3970,3970,3970,3970,0
|
|
20241107,171300,862531645,3970,3970,3970,3970,0
|
|
20241107,171200,862531645,3970,3970,3970,3970,0
|
|
20241107,171100,862531645,3970,3970,3970,3970,0
|
|
20241107,171000,862531645,3970,3970,3970,3970,0
|
|
20241107,170900,862531645,3970,3970,3970,3970,0
|
|
20241107,170800,862531645,3970,3970,3970,3970,0
|
|
20241107,170700,862531645,3970,3970,3970,3970,0
|
|
20241107,170600,862531645,3970,3970,3970,3970,2107
|
|
20241107,170500,862531645,3970,3970,3970,3970,0
|
|
20241107,170400,862531645,3970,3970,3970,3970,0
|
|
20241107,170300,862531645,3970,3970,3970,3970,0
|
|
20241107,170200,862531645,3970,3970,3970,3970,0
|
|
20241107,170100,862531645,3970,3970,3970,3970,0
|
|
20241107,170000,862531645,3970,3970,3970,3970,0
|
|
20241107,165900,862531645,3970,3970,3970,3970,0
|
|
20241107,165800,862531645,3970,3970,3970,3970,0
|
|
20241107,165700,862531645,3970,3970,3970,3970,0
|
|
20241107,165600,862531645,3970,3970,3970,3970,0
|
|
20241107,165500,862531645,3970,3970,3970,3970,0
|
|
20241107,165400,862531645,3970,3970,3970,3970,0
|
|
20241107,165300,862531645,3970,3970,3970,3970,0
|
|
20241107,165200,862531645,3970,3970,3970,3970,0
|
|
20241107,165100,862531645,3970,3970,3970,3970,0
|
|
20241107,165000,862531645,3970,3970,3970,3970,0
|
|
20241107,164900,862531645,3970,3970,3970,3970,0
|
|
20241107,164800,862531645,3970,3970,3970,3970,0
|
|
20241107,164700,862531645,3970,3970,3970,3970,0
|
|
20241107,164600,862531645,3970,3970,3970,3970,0
|
|
20241107,164500,862531645,3970,3970,3970,3970,0
|
|
20241107,164400,862531645,3970,3970,3970,3970,0
|
|
20241107,164300,862531645,3970,3970,3970,3970,0
|
|
20241107,164200,862531645,3970,3970,3970,3970,0
|
|
20241107,164100,862531645,3970,3970,3970,3970,0
|
|
20241107,164000,862531645,3970,3970,3970,3970,0
|
|
20241107,163900,862531645,3970,3970,3970,3970,0
|
|
20241107,163800,862531645,3970,3970,3970,3970,0
|
|
20241107,163700,862531645,3970,3970,3970,3970,0
|
|
20241107,163600,862531645,3970,3970,3970,3970,2107
|
|
20241107,163500,862531645,3970,3970,3970,3970,0
|
|
20241107,163400,862531645,3970,3970,3970,3970,0
|
|
20241107,163300,862531645,3970,3970,3970,3970,0
|
|
20241107,163200,862531645,3970,3970,3970,3970,0
|
|
20241107,163100,862531645,3970,3970,3970,3970,0
|
|
20241107,163000,862531645,3970,3970,3970,3970,0
|
|
20241107,162900,862531645,3970,3970,3970,3970,0
|
|
20241107,162800,862531645,3970,3970,3970,3970,0
|
|
20241107,162700,862531645,3970,3970,3970,3970,0
|
|
20241107,162600,862531645,3970,3970,3970,3970,0
|
|
20241107,162500,862531645,3970,3970,3970,3970,0
|
|
20241107,162400,862531645,3970,3970,3970,3970,0
|
|
20241107,162300,862531645,3970,3970,3970,3970,0
|
|
20241107,162200,862531645,3970,3970,3970,3970,0
|
|
20241107,162100,862531645,3970,3970,3970,3970,0
|
|
20241107,162000,862531645,3970,3970,3970,3970,0
|
|
20241107,161900,862531645,3970,3970,3970,3970,0
|
|
20241107,161800,862531645,3970,3970,3970,3970,0
|
|
20241107,161700,862531645,3970,3970,3970,3970,0
|
|
20241107,161600,862531645,3970,3970,3970,3970,0
|
|
20241107,161500,862531645,3970,3970,3970,3970,0
|
|
20241107,161400,862531645,3970,3970,3970,3970,0
|
|
20241107,161300,862531645,3970,3970,3970,3970,0
|
|
20241107,161200,862531645,3970,3970,3970,3970,0
|
|
20241107,161100,862531645,3970,3970,3970,3970,0
|
|
20241107,161000,862531645,3970,3970,3970,3970,0
|
|
20241107,160900,862531645,3970,3970,3970,3970,0
|
|
20241107,160800,862531645,3970,3970,3970,3970,0
|
|
20241107,160700,862531645,3970,3970,3970,3970,0
|
|
20241107,160600,862531645,3970,3970,3970,3970,2107
|
|
20241107,160500,862531645,3970,3970,3970,3970,0
|
|
20241107,160400,862531645,3970,3970,3970,3970,0
|
|
20241107,160300,862531645,3970,3970,3970,3970,0
|
|
20241107,160200,862531645,3970,3970,3970,3970,0
|
|
20241107,160100,862531645,3970,3970,3970,3970,0
|
|
20241107,160000,862531645,3970,3970,3970,3970,0
|
|
20241107,155900,862531645,3970,3970,3970,3970,0
|
|
20241107,155800,862531645,3970,3970,3970,3970,0
|
|
20241107,155700,862531645,3970,3970,3970,3970,0
|
|
20241107,155600,862531645,3970,3970,3970,3970,0
|
|
20241107,155500,862531645,3970,3970,3970,3970,0
|
|
20241107,155400,862531645,3970,3970,3970,3970,0
|
|
20241107,155300,862531645,3970,3970,3970,3970,0
|
|
20241107,155200,862531645,3970,3970,3970,3970,0
|
|
20241107,155100,862531645,3970,3970,3970,3970,0
|
|
20241107,155000,862531645,3970,3970,3970,3970,0
|
|
20241107,154900,862531645,3970,3970,3970,3970,0
|
|
20241107,154800,862531645,3970,3970,3970,3970,0
|
|
20241107,154700,862531645,3970,3970,3970,3970,0
|
|
20241107,154600,862531645,3970,3970,3970,3970,0
|
|
20241107,154500,862531645,3970,3970,3970,3970,0
|
|
20241107,154400,862531645,3970,3970,3970,3970,0
|
|
20241107,154300,862531645,3970,3970,3970,3970,0
|
|
20241107,154200,862531645,3970,3970,3970,3970,0
|
|
20241107,154100,862531645,3970,3970,3970,3970,0
|
|
20241107,154000,862531645,3970,3970,3970,3970,0
|
|
20241107,153900,862531645,3970,3970,3970,3970,0
|
|
20241107,153800,862531645,3970,3970,3970,3970,0
|
|
20241107,153700,862531645,3970,3970,3970,3970,0
|
|
20241107,153600,862531645,3970,3970,3970,3970,2107
|
|
20241107,153500,862531645,3970,3970,3970,3970,0
|
|
20241107,153400,862531645,3970,3970,3970,3970,0
|
|
20241107,153300,862531645,3970,3970,3970,3970,0
|
|
20241107,153200,862531645,3970,3970,3970,3970,0
|
|
20241107,153100,862531645,3970,3970,3970,3970,0
|
|
20241107,153000,862531645,3970,3970,3970,3970,2107
|
|
20241107,152900,854166855,3985,3985,3985,3985,0
|
|
20241107,152800,854166855,3985,3985,3985,3985,0
|
|
20241107,152700,854166855,3985,3985,3985,3985,0
|
|
20241107,152600,854166855,3985,3985,3985,3985,0
|
|
20241107,152500,854166855,3985,3985,3985,3985,0
|
|
20241107,152400,854166855,3985,3985,3985,3985,0
|
|
20241107,152300,854166855,3985,3985,3985,3985,0
|
|
20241107,152200,854166855,3985,3985,3985,3985,0
|
|
20241107,152100,854166855,3985,3985,3985,3985,0
|
|
20241107,152000,854166855,3985,3985,3985,3985,0
|
|
20241107,151900,854166855,3985,3985,3985,3985,6
|
|
20241107,151800,854142945,3970,3975,3975,3970,149
|
|
20241107,151700,853551270,3980,3985,3985,3980,3246
|
|
20241107,151600,840631930,3985,3985,3985,3985,0
|
|
20241107,151500,840631930,3985,3995,3995,3985,1017
|
|
20241107,151400,836574045,4000,3995,4000,3995,6
|
|
20241107,151300,836550070,4000,3995,4000,3995,28
|
|
20241107,151200,836438095,3995,3995,3995,3995,11
|
|
20241107,151100,836394150,4000,4000,4000,3995,17
|
|
20241107,151000,836326175,4000,3990,4000,3980,1324
|
|
20241107,150900,831055000,3985,3985,3990,3985,262
|
|
20241107,150800,830010920,3995,4000,4000,3995,1755
|
|
20241107,150700,822992195,3980,3985,4000,3980,3424
|
|
20241107,150600,809307105,3985,3985,3985,3980,307
|
|
20241107,150500,808083855,3985,3990,3990,3985,73
|
|
20241107,150400,807792875,3985,3995,3995,3985,186
|
|
20241107,150300,807050580,4000,4020,4020,4000,1751
|
|
20241107,150200,800016575,4000,3990,4020,3990,4502
|
|
20241107,150100,781980165,3990,3990,3990,3985,3376
|
|
20241107,150000,768526515,3990,3985,3990,3985,648
|
|
20241107,145900,765944210,3985,3985,3985,3985,294
|
|
20241107,145800,764772620,3980,3975,3980,3975,222
|
|
20241107,145700,763889560,3975,3985,3985,3975,271
|
|
20241107,145600,762812325,3985,3975,3985,3975,2608
|
|
20241107,145500,752434640,3975,3970,3975,3970,2771
|
|
20241107,145400,741433600,3965,3970,3970,3965,1383
|
|
20241107,145300,735943095,3970,3965,3970,3965,5506
|
|
20241107,145200,714111795,3965,3965,3970,3965,2594
|
|
20241107,145100,703822940,3970,3955,3970,3955,945
|
|
20241107,145000,700081700,3955,3955,3955,3955,101
|
|
20241107,144900,699682245,3950,3950,3950,3950,0
|
|
20241107,144800,699682245,3950,3950,3950,3950,1
|
|
20241107,144700,699678295,3950,3950,3970,3950,1032
|
|
20241107,144600,695601350,3945,3945,3945,3945,0
|
|
20241107,144500,695601350,3945,3960,3970,3940,5679
|
|
20241107,144400,673073625,3960,3960,3960,3960,10
|
|
20241107,144300,673034025,3960,3960,3960,3960,849
|
|
20241107,144200,669671985,3960,3965,3965,3960,2
|
|
20241107,144100,669664060,3965,3965,3965,3965,1
|
|
20241107,144000,669660095,3940,3940,3940,3940,63
|
|
20241107,143900,669411875,3940,3940,3940,3940,1
|
|
20241107,143800,669407935,3940,3940,3940,3940,0
|
|
20241107,143700,669407935,3940,3940,3940,3940,500
|
|
20241107,143600,667437935,3940,3950,3955,3940,255
|
|
20241107,143500,666430840,3950,3950,3950,3950,100
|
|
20241107,143400,666035840,3965,3965,3965,3965,9
|
|
20241107,143300,666000155,3965,3950,3965,3950,1157
|
|
20241107,143200,661413360,3940,3940,3940,3940,0
|
|
20241107,143100,661413360,3940,3950,3950,3935,3855
|
|
20241107,143000,646227340,3950,3950,3950,3950,709
|
|
20241107,142900,643426790,3950,3950,3950,3950,327
|
|
20241107,142800,642135140,3980,3955,3980,3955,640
|
|
20241107,142700,639592270,3950,3950,3950,3950,213
|
|
20241107,142600,638750920,3955,3955,3955,3955,0
|
|
20241107,142500,638750920,3955,3970,3970,3955,20
|
|
20241107,142400,638671805,3950,3950,3950,3950,0
|
|
20241107,142300,638671805,3950,3960,3960,3950,2836
|
|
20241107,142200,627457060,3960,3960,3960,3960,4
|
|
20241107,142100,627441220,3960,3960,3960,3960,6
|
|
20241107,142000,627417460,3970,3970,3970,3970,77
|
|
20241107,141900,627111770,3970,3960,3970,3960,1007
|
|
20241107,141800,623119030,3965,3965,3965,3965,82
|
|
20241107,141700,622793900,3965,3965,3965,3965,0
|
|
20241107,141600,622793900,3965,3960,3965,3960,27
|
|
20241107,141500,622686975,3960,3960,3960,3960,0
|
|
20241107,141400,622686975,3960,3960,3960,3960,96
|
|
20241107,141300,622306815,3970,3970,3970,3970,2
|
|
20241107,141200,622298875,3960,3965,3965,3960,219
|
|
20241107,141100,621431480,3970,3970,3970,3970,1
|
|
20241107,141000,621427510,3960,3970,3970,3960,530
|
|
20241107,140900,619328675,3970,3970,3970,3970,0
|
|
20241107,140800,619328675,3970,3970,3970,3970,10
|
|
20241107,140700,619288975,3960,3960,3960,3960,1416
|
|
20241107,140600,613681615,3960,3960,3960,3960,0
|
|
20241107,140500,613681615,3960,3960,3960,3960,0
|
|
20241107,140400,613681615,3960,3960,3960,3960,200
|
|
20241107,140300,612889615,3960,3970,3970,3960,100
|
|
20241107,140200,612493240,3970,3970,3970,3970,16
|
|
20241107,140100,612429720,3970,3970,3970,3970,10
|
|
20241107,140000,612390020,3970,3970,3970,3970,4
|
|
20241107,135900,612374140,3980,3980,3980,3980,10
|
|
20241107,135800,612334340,3980,3980,3980,3980,0
|
|
20241107,135700,612334340,3980,3980,3980,3980,10
|
|
20241107,135600,612294540,3980,3980,3980,3980,200
|
|
20241107,135500,611498540,3960,3960,3960,3960,0
|
|
20241107,135400,611498540,3960,3960,3960,3960,2345
|
|
20241107,135300,602212340,3960,3960,3960,3960,551
|
|
20241107,135200,600030380,3980,3980,3980,3980,0
|
|
20241107,135100,600030380,3980,3980,3980,3980,1
|
|
20241107,135000,600026400,3980,3980,3980,3980,1
|
|
20241107,134900,600022420,3960,3960,3960,3960,0
|
|
20241107,134800,600022420,3960,3965,3965,3960,2500
|
|
20241107,134700,590122170,3965,3965,3965,3965,332
|
|
20241107,134600,588805790,3965,3965,3965,3965,0
|
|
20241107,134500,588805790,3965,3970,3970,3965,1000
|
|
20241107,134400,584838840,3975,3980,3980,3975,250
|
|
20241107,134300,583844370,3980,3980,3985,3980,67
|
|
20241107,134200,583577585,3985,3985,3985,3985,20
|
|
20241107,134100,583497885,3985,3985,3985,3985,2
|
|
20241107,134000,583489915,3980,3985,3985,3980,78
|
|
20241107,133900,583179090,3975,3975,3975,3975,0
|
|
20241107,133800,583179090,3975,3975,3975,3975,0
|
|
20241107,133700,583179090,3975,3980,3980,3975,62
|
|
20241107,133600,582932340,3985,3990,3990,3985,103
|
|
20241107,133500,582521520,3990,3990,3990,3990,90
|
|
20241107,133400,582162420,3990,3990,3990,3990,0
|
|
20241107,133300,582162420,3990,3985,3990,3985,2
|
|
20241107,133200,582154445,3985,3985,3985,3985,1
|
|
20241107,133100,582150460,3975,3975,3975,3975,2
|
|
20241107,133000,582142510,3970,3970,3970,3970,0
|
|
20241107,132900,582142510,3970,3970,3970,3970,0
|
|
20241107,132800,582142510,3970,3970,3970,3970,68
|
|
20241107,132700,581872550,3970,3975,3975,3970,163
|
|
20241107,132600,581225350,3990,3990,3990,3990,0
|
|
20241107,132500,581225350,3990,3980,3995,3980,52
|
|
20241107,132400,581017925,3980,3985,3985,3980,4368
|
|
20241107,132300,563611555,3985,3995,3995,3985,1375
|
|
20241107,132200,558125340,3995,3995,3995,3995,0
|
|
20241107,132100,558125340,3995,3995,3995,3995,56
|
|
20241107,132000,557901620,4000,3995,4000,3995,4
|
|
20241107,131900,557885630,3995,3995,3995,3995,398
|
|
20241107,131800,556295620,3995,3995,3995,3995,91
|
|
20241107,131700,555932075,4000,4000,4000,4000,2
|
|
20241107,131600,555924075,4000,3995,4000,3995,431
|
|
20241107,131500,554202220,3995,3995,3995,3995,0
|
|
20241107,131400,554202220,3995,3995,3995,3995,319
|
|
20241107,131300,552927815,3995,3995,3995,3995,101
|
|
20241107,131200,552524320,4000,4000,4000,4000,2
|
|
20241107,131100,552516320,4000,4000,4000,4000,0
|
|
20241107,131000,552516320,4000,4000,4000,3995,39
|
|
20241107,130900,552360500,3995,3995,3995,3995,442
|
|
20241107,130800,550594710,3995,3995,3995,3995,696
|
|
20241107,130700,547814190,3995,3995,3995,3995,523
|
|
20241107,130600,545724805,3995,3995,3995,3995,0
|
|
20241107,130500,545724805,3995,3995,3995,3995,5
|
|
20241107,130400,545704830,3995,3995,3995,3995,215
|
|
20241107,130300,544845905,4000,3995,4000,3995,145
|
|
20241107,130200,544266615,3995,3995,3995,3995,0
|
|
20241107,130100,544266615,3995,3995,3995,3995,223
|
|
20241107,130000,543375730,3995,3995,3995,3995,0
|
|
20241107,125900,543375730,3995,3995,3995,3995,232
|
|
20241107,125800,542448890,3995,3995,3995,3995,100
|
|
20241107,125700,542049390,3990,3995,3995,3990,22
|
|
20241107,125600,541961505,3995,3995,3995,3995,112
|
|
20241107,125500,541514065,3995,3995,3995,3995,22
|
|
20241107,125400,541426175,3995,3995,3995,3995,0
|
|
20241107,125300,541426175,3995,3995,3995,3995,30
|
|
20241107,125200,541306325,3995,3995,3995,3995,22
|
|
20241107,125100,541218435,3985,3995,3995,3985,152
|
|
20241107,125000,540611685,3990,3995,3995,3990,621
|
|
20241107,124900,538133890,3990,3995,3995,3990,29
|
|
20241107,124800,538018155,3995,3995,3995,3995,4
|
|
20241107,124700,538002175,3995,4000,4000,3995,2
|
|
20241107,124600,537994180,3995,3995,3995,3995,1
|
|
20241107,124500,537990185,4000,4000,4000,4000,9
|
|
20241107,124400,537954185,4000,3985,4000,3985,2
|
|
20241107,124300,537946200,3985,3985,3985,3985,3572
|
|
20241107,124200,523711780,3985,4000,4000,3985,2838
|
|
20241107,124100,512401900,3985,3985,3985,3985,17
|
|
20241107,124000,512334155,4000,3995,4000,3990,3
|
|
20241107,123900,512322170,3985,3985,3985,3985,0
|
|
20241107,123800,512322170,3985,3985,3985,3985,0
|
|
20241107,123700,512322170,3985,4000,4000,3985,201
|
|
20241107,123600,511520730,3990,4000,4000,3990,222
|
|
20241107,123500,510634930,4000,4000,4000,4000,0
|
|
20241107,123400,510634930,4000,3995,4000,3985,2245
|
|
20241107,123300,501674655,4000,4000,4000,4000,10
|
|
20241107,123200,501634655,4000,4000,4000,4000,0
|
|
20241107,123100,501634655,4000,4000,4000,4000,0
|
|
20241107,123000,501634655,4000,4000,4000,4000,1260
|
|
20241107,122900,496594655,3985,3985,3985,3985,0
|
|
20241107,122800,496594655,3985,3985,3985,3985,2
|
|
20241107,122700,496586685,3985,3985,3985,3985,0
|
|
20241107,122600,496586685,3985,3995,3995,3985,3637
|
|
20241107,122500,482074945,4000,4000,4000,4000,100
|
|
20241107,122400,481674945,4000,4000,4000,4000,0
|
|
20241107,122300,481674945,4000,4000,4000,4000,652
|
|
20241107,122200,479066945,4000,4000,4000,4000,865
|
|
20241107,122100,475606945,4010,4000,4010,4000,19
|
|
20241107,122000,475530845,4005,4000,4005,4000,171
|
|
20241107,121900,474846790,4010,4000,4010,4000,201
|
|
20241107,121800,474042780,4000,4000,4000,4000,22
|
|
20241107,121700,473954780,4010,4010,4010,4010,43
|
|
20241107,121600,473782350,4010,3985,4010,3985,501
|
|
20241107,121500,471785840,3985,3985,3985,3985,0
|
|
20241107,121400,471785840,3985,4005,4010,3985,1057
|
|
20241107,121300,467567700,4005,4000,4005,4000,20
|
|
20241107,121200,467487620,4000,4000,4000,4000,11
|
|
20241107,121100,467443620,4000,3990,4000,3990,1349
|
|
20241107,121000,462053710,3990,3990,3990,3990,328
|
|
20241107,120900,460744990,3985,3980,3985,3980,472
|
|
20241107,120800,458866070,3980,3980,3980,3980,260
|
|
20241107,120700,457831270,3980,3980,3980,3980,0
|
|
20241107,120600,457831270,3980,3980,3980,3980,20
|
|
20241107,120500,457751670,3980,3980,3980,3980,110
|
|
20241107,120400,457313870,3980,3980,3980,3980,10
|
|
20241107,120300,457274070,3980,3980,3980,3980,50
|
|
20241107,120200,457075070,3980,3980,3980,3980,26
|
|
20241107,120100,456971590,3980,3980,3980,3980,1
|
|
20241107,120000,456967610,3985,3985,3985,3985,3
|
|
20241107,115900,456955655,3985,3985,3985,3985,0
|
|
20241107,115800,456955655,3985,3985,3985,3985,1
|
|
20241107,115700,456951670,3985,3985,3985,3985,0
|
|
20241107,115600,456951670,3985,3985,3985,3985,0
|
|
20241107,115500,456951670,3985,3985,3985,3985,1
|
|
20241107,115400,456947685,3960,3960,3960,3960,100
|
|
20241107,115300,456551685,3960,3960,3960,3960,0
|
|
20241107,115200,456551685,3960,3970,3970,3960,140
|
|
20241107,115100,455996990,3985,3985,3985,3985,60
|
|
20241107,115000,455757890,3985,3985,3985,3985,1
|
|
20241107,114900,455753905,3985,3985,3985,3985,12
|
|
20241107,114800,455706085,3985,3985,3985,3985,0
|
|
20241107,114700,455706085,3985,3975,3985,3965,221
|
|
20241107,114600,454829635,3970,3970,3970,3970,380
|
|
20241107,114500,453321035,3995,3990,3995,3990,129
|
|
20241107,114400,452806280,3990,3995,3995,3990,38
|
|
20241107,114300,452654480,3995,3985,3995,3985,626
|
|
20241107,114200,450157030,3970,3970,3970,3970,1521
|
|
20241107,114100,444118660,3985,3975,3985,3975,1538
|
|
20241107,114000,438001185,3970,3970,3970,3970,0
|
|
20241107,113900,438001185,3970,3965,3970,3965,296
|
|
20241107,113800,436826075,3980,3980,3980,3980,0
|
|
20241107,113700,436826075,3980,3980,3980,3980,0
|
|
20241107,113600,436826075,3980,3980,3980,3980,2
|
|
20241107,113500,436818115,3980,3980,3980,3980,0
|
|
20241107,113400,436818115,3980,3960,3980,3960,171
|
|
20241107,113300,436139810,3960,3965,3965,3960,789
|
|
20241107,113200,433015110,3980,3980,3980,3980,0
|
|
20241107,113100,433015110,3980,3980,3980,3980,273
|
|
20241107,113000,431928570,3980,3980,3980,3980,34
|
|
20241107,112900,431793250,3980,3980,3980,3980,46
|
|
20241107,112800,431610170,3980,3970,3980,3970,103
|
|
20241107,112700,431201235,3965,3955,3965,3955,308
|
|
20241107,112600,429981415,3955,3965,3965,3955,904
|
|
20241107,112500,426405540,3970,3970,3970,3970,11
|
|
20241107,112400,426361870,3960,3970,3970,3960,2885
|
|
20241107,112300,414913220,3975,3975,3975,3975,201
|
|
20241107,112200,414114245,3975,3975,3975,3975,1
|
|
20241107,112100,414110270,3975,3970,3975,3970,104
|
|
20241107,112000,413697375,3965,3965,3965,3965,88
|
|
20241107,111900,413348455,3965,3965,3965,3965,2
|
|
20241107,111800,413340525,3965,3955,3965,3955,8
|
|
20241107,111700,413308875,3955,3955,3955,3955,21
|
|
20241107,111600,413225820,3955,3960,3960,3955,63
|
|
20241107,111500,412976440,3960,3960,3960,3960,2
|
|
20241107,111400,412968520,3960,3955,3960,3955,91
|
|
20241107,111300,412608165,3955,3950,3960,3950,204
|
|
20241107,111200,411801195,3950,3945,3950,3945,835
|
|
20241107,111100,408506620,3945,3945,3945,3945,982
|
|
20241107,111000,404632630,3945,3945,3945,3945,0
|
|
20241107,110900,404632630,3945,3945,3945,3945,11
|
|
20241107,110800,404589235,3940,3940,3940,3940,0
|
|
20241107,110700,404589235,3940,3940,3940,3940,36
|
|
20241107,110600,404447395,3945,3945,3945,3945,430
|
|
20241107,110500,402751045,3970,3970,3970,3970,0
|
|
20241107,110400,402751045,3970,3945,3970,3945,50
|
|
20241107,110300,402553295,3940,3940,3940,3940,50
|
|
20241107,110200,402356295,3940,3960,3960,3940,1925
|
|
20241107,110100,394760485,3970,3960,3970,3960,62
|
|
20241107,110000,394514355,3960,3965,3970,3960,42
|
|
20241107,105900,394347800,3965,3965,3965,3965,26
|
|
20241107,105800,394244710,3965,3965,3965,3965,1
|
|
20241107,105700,394240745,3965,3965,3965,3965,0
|
|
20241107,105600,394240745,3965,3965,3965,3965,102
|
|
20241107,105500,393836315,3965,3960,3965,3960,194
|
|
20241107,105400,393067335,3955,3950,3955,3950,50
|
|
20241107,105300,392869590,3950,3955,3955,3950,60
|
|
20241107,105200,392632340,3950,3945,3950,3945,592
|
|
20241107,105100,390294105,3945,3945,3945,3945,100
|
|
20241107,105000,389899605,3945,3945,3945,3945,0
|
|
20241107,104900,389899605,3945,3935,3945,3935,773
|
|
20241107,104800,386855250,3935,3935,3935,3935,46
|
|
20241107,104700,386674240,3935,3935,3935,3930,870
|
|
20241107,104600,383254540,3930,3930,3930,3930,43
|
|
20241107,104500,383085550,3935,3930,3935,3930,215
|
|
20241107,104400,382240575,3935,3935,3935,3935,77
|
|
20241107,104300,381937580,3940,3940,3940,3940,0
|
|
20241107,104200,381937580,3940,3940,3940,3940,413
|
|
20241107,104100,380310360,3945,3945,3945,3945,11
|
|
20241107,104000,380266965,3945,3945,3945,3945,0
|
|
20241107,103900,380266965,3945,3945,3945,3940,42
|
|
20241107,103800,380101325,3945,3945,3945,3945,230
|
|
20241107,103700,379193975,3945,3945,3945,3945,27
|
|
20241107,103600,379087460,3945,3930,3945,3930,18
|
|
20241107,103500,379016690,3945,3945,3945,3945,126
|
|
20241107,103400,378519620,3935,3935,3935,3935,60
|
|
20241107,103300,378283520,3925,3925,3925,3925,0
|
|
20241107,103200,378283520,3925,3925,3925,3925,0
|
|
20241107,103100,378283520,3925,3920,3925,3920,257
|
|
20241107,103000,377274920,3925,3925,3925,3925,0
|
|
20241107,102900,377274920,3925,3930,3930,3925,818
|
|
20241107,102800,374064220,3930,3935,3935,3930,1521
|
|
20241107,102700,368086510,3935,3935,3935,3935,5
|
|
20241107,102600,368066835,3935,3935,3935,3935,146
|
|
20241107,102500,367492325,3935,3935,3935,3935,447
|
|
20241107,102400,365733380,3945,3940,3945,3940,535
|
|
20241107,102300,363625355,3945,3945,3945,3945,1
|
|
20241107,102200,363621410,3930,3930,3930,3930,0
|
|
20241107,102100,363621410,3930,3930,3930,3930,0
|
|
20241107,102000,363621410,3930,3930,3930,3930,0
|
|
20241107,101900,363621410,3930,3935,3935,3930,940
|
|
20241107,101800,359927195,3950,3950,3950,3950,25
|
|
20241107,101700,359828445,3925,3925,3925,3925,10
|
|
20241107,101600,359789195,3925,3925,3925,3925,20
|
|
20241107,101500,359710695,3925,3925,3925,3925,2356
|
|
20241107,101400,350463395,3925,3925,3925,3925,433
|
|
20241107,101300,348763870,3925,3925,3925,3925,702
|
|
20241107,101200,346008520,3925,3925,3925,3925,105
|
|
20241107,101100,345596395,3930,3930,3930,3930,156
|
|
20241107,101000,344983315,3925,3925,3925,3925,73
|
|
20241107,100900,344696790,3925,3920,3925,3920,411
|
|
20241107,100800,343084625,3920,3920,3920,3920,460
|
|
20241107,100700,341281425,3920,3925,3925,3920,1079
|
|
20241107,100600,337050820,3930,3935,3935,3930,261
|
|
20241107,100500,336024410,3940,3940,3940,3940,2
|
|
20241107,100400,336016530,3940,3940,3940,3940,1
|
|
20241107,100300,336012590,3945,3945,3945,3945,100
|
|
20241107,100200,335618090,3945,3930,3945,3920,54
|
|
20241107,100100,335406235,3930,3925,3930,3920,737
|
|
20241107,100000,332515560,3925,3940,3940,3925,3537
|
|
20241107,095900,318621490,3935,3940,3940,3935,5
|
|
20241107,095800,318601810,3935,3930,3935,3930,454
|
|
20241107,095700,316816590,3930,3930,3935,3930,395
|
|
20241107,095600,315264190,3935,3940,3940,3935,293
|
|
20241107,095500,314110980,3945,3940,3945,3940,60
|
|
20241107,095400,313874330,3945,3945,3945,3945,120
|
|
20241107,095300,313400930,3945,3940,3945,3940,44
|
|
20241107,095200,313227355,3945,3945,3945,3945,5
|
|
20241107,095100,313207630,3945,3945,3945,3945,0
|
|
20241107,095000,313207630,3945,3930,3945,3930,326
|
|
20241107,094900,311926435,3930,3935,3935,3930,241
|
|
20241107,094800,310979265,3945,3945,3945,3945,0
|
|
20241107,094700,310979265,3945,3935,3945,3930,2904
|
|
20241107,094600,299563900,3945,3930,3950,3930,154
|
|
20241107,094500,298958160,3930,3940,3940,3930,1533
|
|
20241107,094400,292922740,3945,3945,3945,3945,14
|
|
20241107,094300,292867510,3945,3945,3945,3945,1
|
|
20241107,094200,292863565,3945,3950,3950,3945,558
|
|
20241107,094100,290660990,3950,3950,3950,3950,1018
|
|
20241107,094000,286639890,3960,3960,3960,3950,391
|
|
20241107,093900,285095350,3960,3935,3960,3930,426
|
|
20241107,093800,283416990,3935,3935,3950,3935,3456
|
|
20241107,093700,269795715,3935,3930,3935,3930,219
|
|
20241107,093600,268934970,3930,3930,3935,3930,1298
|
|
20241107,093500,263832855,3935,3940,3940,3935,1794
|
|
20241107,093400,256771225,3945,3945,3945,3935,62
|
|
20241107,093300,256526985,3945,3940,3945,3940,1859
|
|
20241107,093200,249202510,3940,3940,3940,3940,245
|
|
20241107,093100,248237210,3940,3945,3945,3935,1812
|
|
20241107,093000,241099925,3940,3940,3940,3940,514
|
|
20241107,092900,239074765,3940,3950,3950,3940,62
|
|
20241107,092800,238830375,3940,3950,3950,3940,177
|
|
20241107,092700,238131525,3950,3940,3950,3935,535
|
|
20241107,092600,236021680,3940,3940,3940,3930,3409
|
|
20241107,092500,222613320,3940,3935,3955,3935,783
|
|
20241107,092400,219530725,3935,3940,3945,3935,1292
|
|
20241107,092300,214440945,3940,3960,3960,3940,5130
|
|
20241107,092200,194167475,3960,3965,3965,3960,2398
|
|
20241107,092100,184670880,3965,3955,3975,3955,480
|
|
20241107,092000,182769895,3955,3960,3990,3955,3431
|
|
20241107,091900,169191600,3960,3970,3990,3960,2305
|
|
20241107,091800,160043995,3965,3985,3985,3965,2294
|
|
20241107,091700,150943870,3980,3980,3980,3980,252
|
|
20241107,091600,149940910,3970,3970,3970,3970,173
|
|
20241107,091500,149254100,3970,3965,3970,3965,2023
|
|
20241107,091400,141224920,3960,3965,3965,3960,1599
|
|
20241107,091300,134890510,3970,3965,3970,3965,2797
|
|
20241107,091200,123796475,3965,3975,3975,3965,2520
|
|
20241107,091100,113791890,3970,3970,3985,3965,1253
|
|
20241107,091000,108816650,3970,3985,3990,3965,221
|
|
20241107,090900,107938890,3965,3970,3970,3965,905
|
|
20241107,090800,104349315,3965,4005,4005,3960,2189
|
|
20241107,090700,95647665,4005,3985,4030,3985,242
|
|
20241107,090600,94679615,3985,3985,3995,3975,2406
|
|
20241107,090500,85101905,3985,4000,4000,3980,2913
|
|
20241107,090400,73485570,3995,4025,4025,3995,3816
|
|
20241107,090300,58179585,4030,4055,4055,4030,6281
|
|
20241107,090200,32772485,4055,4055,4080,4055,1179
|
|
20241107,090100,27985085,4055,4075,4085,4055,1389
|
|
20241107,090000,22322200,4055,4090,4090,4055,5448
|