780 lines
38 KiB
CSV
780 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,215700,5641480630,4705,4705,4705,4705,16787
|
|
20241125,215600,5641480630,4705,4705,4705,4705,0
|
|
20241125,215500,5641480630,4705,4705,4705,4705,0
|
|
20241125,215400,5641480630,4705,4705,4705,4705,0
|
|
20241125,215300,5641480630,4705,4705,4705,4705,0
|
|
20241125,215200,5641480630,4705,4705,4705,4705,0
|
|
20241125,215100,5641480630,4705,4705,4705,4705,0
|
|
20241125,215000,5641480630,4705,4705,4705,4705,0
|
|
20241125,214900,5641480630,4705,4705,4705,4705,0
|
|
20241125,214800,5641480630,4705,4705,4705,4705,0
|
|
20241125,214700,5641480630,4705,4705,4705,4705,0
|
|
20241125,214600,5641480630,4705,4705,4705,4705,0
|
|
20241125,214500,5641480630,4705,4705,4705,4705,0
|
|
20241125,214400,5641480630,4705,4705,4705,4705,0
|
|
20241125,214300,5641480630,4705,4705,4705,4705,0
|
|
20241125,214200,5641480630,4705,4705,4705,4705,0
|
|
20241125,214100,5641480630,4705,4705,4705,4705,0
|
|
20241125,214000,5641480630,4705,4705,4705,4705,0
|
|
20241125,213900,5641480630,4705,4705,4705,4705,0
|
|
20241125,213800,5641480630,4705,4705,4705,4705,0
|
|
20241125,213700,5641480630,4705,4705,4705,4705,0
|
|
20241125,213600,5641480630,4705,4705,4705,4705,0
|
|
20241125,213500,5641480630,4705,4705,4705,4705,0
|
|
20241125,213400,5641480630,4705,4705,4705,4705,0
|
|
20241125,213300,5641480630,4705,4705,4705,4705,0
|
|
20241125,213200,5641480630,4705,4705,4705,4705,0
|
|
20241125,213100,5641480630,4705,4705,4705,4705,0
|
|
20241125,213000,5641480630,4705,4705,4705,4705,0
|
|
20241125,212900,5641480630,4705,4705,4705,4705,0
|
|
20241125,212800,5641480630,4705,4705,4705,4705,0
|
|
20241125,212700,5641480630,4705,4705,4705,4705,16787
|
|
20241125,212600,5641480630,4705,4705,4705,4705,0
|
|
20241125,212500,5641480630,4705,4705,4705,4705,0
|
|
20241125,212400,5641480630,4705,4705,4705,4705,0
|
|
20241125,212300,5641480630,4705,4705,4705,4705,0
|
|
20241125,212200,5641480630,4705,4705,4705,4705,0
|
|
20241125,212100,5641480630,4705,4705,4705,4705,0
|
|
20241125,212000,5641480630,4705,4705,4705,4705,0
|
|
20241125,211900,5641480630,4705,4705,4705,4705,0
|
|
20241125,211800,5641480630,4705,4705,4705,4705,0
|
|
20241125,211700,5641480630,4705,4705,4705,4705,0
|
|
20241125,211600,5641480630,4705,4705,4705,4705,0
|
|
20241125,211500,5641480630,4705,4705,4705,4705,0
|
|
20241125,211400,5641480630,4705,4705,4705,4705,0
|
|
20241125,211300,5641480630,4705,4705,4705,4705,0
|
|
20241125,211200,5641480630,4705,4705,4705,4705,0
|
|
20241125,211100,5641480630,4705,4705,4705,4705,0
|
|
20241125,211000,5641480630,4705,4705,4705,4705,0
|
|
20241125,210900,5641480630,4705,4705,4705,4705,0
|
|
20241125,210800,5641480630,4705,4705,4705,4705,0
|
|
20241125,210700,5641480630,4705,4705,4705,4705,0
|
|
20241125,210600,5641480630,4705,4705,4705,4705,0
|
|
20241125,210500,5641480630,4705,4705,4705,4705,0
|
|
20241125,210400,5641480630,4705,4705,4705,4705,0
|
|
20241125,210300,5641480630,4705,4705,4705,4705,0
|
|
20241125,210200,5641480630,4705,4705,4705,4705,0
|
|
20241125,210100,5641480630,4705,4705,4705,4705,0
|
|
20241125,210000,5641480630,4705,4705,4705,4705,0
|
|
20241125,205900,5641480630,4705,4705,4705,4705,0
|
|
20241125,205800,5641480630,4705,4705,4705,4705,0
|
|
20241125,205700,5641480630,4705,4705,4705,4705,16787
|
|
20241125,205600,5641480630,4705,4705,4705,4705,0
|
|
20241125,205500,5641480630,4705,4705,4705,4705,0
|
|
20241125,205400,5641480630,4705,4705,4705,4705,0
|
|
20241125,205300,5641480630,4705,4705,4705,4705,0
|
|
20241125,205200,5641480630,4705,4705,4705,4705,0
|
|
20241125,205100,5641480630,4705,4705,4705,4705,0
|
|
20241125,205000,5641480630,4705,4705,4705,4705,0
|
|
20241125,204900,5641480630,4705,4705,4705,4705,0
|
|
20241125,204800,5641480630,4705,4705,4705,4705,0
|
|
20241125,204700,5641480630,4705,4705,4705,4705,0
|
|
20241125,204600,5641480630,4705,4705,4705,4705,0
|
|
20241125,204500,5641480630,4705,4705,4705,4705,0
|
|
20241125,204400,5641480630,4705,4705,4705,4705,0
|
|
20241125,204300,5641480630,4705,4705,4705,4705,0
|
|
20241125,204200,5641480630,4705,4705,4705,4705,0
|
|
20241125,204100,5641480630,4705,4705,4705,4705,0
|
|
20241125,204000,5641480630,4705,4705,4705,4705,0
|
|
20241125,203900,5641480630,4705,4705,4705,4705,0
|
|
20241125,203800,5641480630,4705,4705,4705,4705,0
|
|
20241125,203700,5641480630,4705,4705,4705,4705,0
|
|
20241125,203600,5641480630,4705,4705,4705,4705,0
|
|
20241125,203500,5641480630,4705,4705,4705,4705,0
|
|
20241125,203400,5641480630,4705,4705,4705,4705,0
|
|
20241125,203300,5641480630,4705,4705,4705,4705,0
|
|
20241125,203200,5641480630,4705,4705,4705,4705,0
|
|
20241125,203100,5641480630,4705,4705,4705,4705,0
|
|
20241125,203000,5641480630,4705,4705,4705,4705,0
|
|
20241125,202900,5641480630,4705,4705,4705,4705,0
|
|
20241125,202800,5641480630,4705,4705,4705,4705,0
|
|
20241125,202700,5641480630,4705,4705,4705,4705,16787
|
|
20241125,202600,5641480630,4705,4705,4705,4705,0
|
|
20241125,202500,5641480630,4705,4705,4705,4705,0
|
|
20241125,202400,5641480630,4705,4705,4705,4705,0
|
|
20241125,202300,5641480630,4705,4705,4705,4705,0
|
|
20241125,202200,5641480630,4705,4705,4705,4705,0
|
|
20241125,202100,5641480630,4705,4705,4705,4705,0
|
|
20241125,202000,5641480630,4705,4705,4705,4705,0
|
|
20241125,201900,5641480630,4705,4705,4705,4705,0
|
|
20241125,201800,5641480630,4705,4705,4705,4705,0
|
|
20241125,201700,5641480630,4705,4705,4705,4705,0
|
|
20241125,201600,5641480630,4705,4705,4705,4705,0
|
|
20241125,201500,5641480630,4705,4705,4705,4705,0
|
|
20241125,201400,5641480630,4705,4705,4705,4705,0
|
|
20241125,201300,5641480630,4705,4705,4705,4705,0
|
|
20241125,201200,5641480630,4705,4705,4705,4705,0
|
|
20241125,201100,5641480630,4705,4705,4705,4705,0
|
|
20241125,201000,5641480630,4705,4705,4705,4705,0
|
|
20241125,200900,5641480630,4705,4705,4705,4705,0
|
|
20241125,200800,5641480630,4705,4705,4705,4705,0
|
|
20241125,200700,5641480630,4705,4705,4705,4705,0
|
|
20241125,200600,5641480630,4705,4705,4705,4705,0
|
|
20241125,200500,5641480630,4705,4705,4705,4705,0
|
|
20241125,200400,5641480630,4705,4705,4705,4705,0
|
|
20241125,200300,5641480630,4705,4705,4705,4705,0
|
|
20241125,200200,5641480630,4705,4705,4705,4705,0
|
|
20241125,200100,5641480630,4705,4705,4705,4705,0
|
|
20241125,200000,5641480630,4705,4705,4705,4705,0
|
|
20241125,195900,5641480630,4705,4705,4705,4705,0
|
|
20241125,195800,5641480630,4705,4705,4705,4705,0
|
|
20241125,195700,5641480630,4705,4705,4705,4705,16787
|
|
20241125,195600,5641480630,4705,4705,4705,4705,0
|
|
20241125,195500,5641480630,4705,4705,4705,4705,0
|
|
20241125,195400,5641480630,4705,4705,4705,4705,0
|
|
20241125,195300,5641480630,4705,4705,4705,4705,0
|
|
20241125,195200,5641480630,4705,4705,4705,4705,0
|
|
20241125,195100,5641480630,4705,4705,4705,4705,0
|
|
20241125,195000,5641480630,4705,4705,4705,4705,0
|
|
20241125,194900,5641480630,4705,4705,4705,4705,0
|
|
20241125,194800,5641480630,4705,4705,4705,4705,0
|
|
20241125,194700,5641480630,4705,4705,4705,4705,0
|
|
20241125,194600,5641480630,4705,4705,4705,4705,0
|
|
20241125,194500,5641480630,4705,4705,4705,4705,0
|
|
20241125,194400,5641480630,4705,4705,4705,4705,0
|
|
20241125,194300,5641480630,4705,4705,4705,4705,0
|
|
20241125,194200,5641480630,4705,4705,4705,4705,0
|
|
20241125,194100,5641480630,4705,4705,4705,4705,0
|
|
20241125,194000,5641480630,4705,4705,4705,4705,0
|
|
20241125,193900,5641480630,4705,4705,4705,4705,0
|
|
20241125,193800,5641480630,4705,4705,4705,4705,0
|
|
20241125,193700,5641480630,4705,4705,4705,4705,0
|
|
20241125,193600,5641480630,4705,4705,4705,4705,0
|
|
20241125,193500,5641480630,4705,4705,4705,4705,0
|
|
20241125,193400,5641480630,4705,4705,4705,4705,0
|
|
20241125,193300,5641480630,4705,4705,4705,4705,0
|
|
20241125,193200,5641480630,4705,4705,4705,4705,0
|
|
20241125,193100,5641480630,4705,4705,4705,4705,0
|
|
20241125,193000,5641480630,4705,4705,4705,4705,0
|
|
20241125,192900,5641480630,4705,4705,4705,4705,0
|
|
20241125,192800,5641480630,4705,4705,4705,4705,0
|
|
20241125,192700,5641480630,4705,4705,4705,4705,16787
|
|
20241125,192600,5641480630,4705,4705,4705,4705,0
|
|
20241125,192500,5641480630,4705,4705,4705,4705,0
|
|
20241125,192400,5641480630,4705,4705,4705,4705,0
|
|
20241125,192300,5641480630,4705,4705,4705,4705,0
|
|
20241125,192200,5641480630,4705,4705,4705,4705,0
|
|
20241125,192100,5641480630,4705,4705,4705,4705,0
|
|
20241125,192000,5641480630,4705,4705,4705,4705,0
|
|
20241125,191900,5641480630,4705,4705,4705,4705,0
|
|
20241125,191800,5641480630,4705,4705,4705,4705,0
|
|
20241125,191700,5641480630,4705,4705,4705,4705,0
|
|
20241125,191600,5641480630,4705,4705,4705,4705,0
|
|
20241125,191500,5641480630,4705,4705,4705,4705,0
|
|
20241125,191400,5641480630,4705,4705,4705,4705,0
|
|
20241125,191300,5641480630,4705,4705,4705,4705,0
|
|
20241125,191200,5641480630,4705,4705,4705,4705,0
|
|
20241125,191100,5641480630,4705,4705,4705,4705,0
|
|
20241125,191000,5641480630,4705,4705,4705,4705,0
|
|
20241125,190900,5641480630,4705,4705,4705,4705,0
|
|
20241125,190800,5641480630,4705,4705,4705,4705,0
|
|
20241125,190700,5641480630,4705,4705,4705,4705,0
|
|
20241125,190600,5641480630,4705,4705,4705,4705,0
|
|
20241125,190500,5641480630,4705,4705,4705,4705,0
|
|
20241125,190400,5641480630,4705,4705,4705,4705,0
|
|
20241125,190300,5641480630,4705,4705,4705,4705,0
|
|
20241125,190200,5641480630,4705,4705,4705,4705,0
|
|
20241125,190100,5641480630,4705,4705,4705,4705,0
|
|
20241125,190000,5641480630,4705,4705,4705,4705,0
|
|
20241125,185900,5641480630,4705,4705,4705,4705,0
|
|
20241125,185800,5641480630,4705,4705,4705,4705,0
|
|
20241125,185700,5641480630,4705,4705,4705,4705,16787
|
|
20241125,185600,5641480630,4705,4705,4705,4705,0
|
|
20241125,185500,5641480630,4705,4705,4705,4705,0
|
|
20241125,185400,5641480630,4705,4705,4705,4705,0
|
|
20241125,185300,5641480630,4705,4705,4705,4705,0
|
|
20241125,185200,5641480630,4705,4705,4705,4705,0
|
|
20241125,185100,5641480630,4705,4705,4705,4705,0
|
|
20241125,185000,5641480630,4705,4705,4705,4705,0
|
|
20241125,184900,5641480630,4705,4705,4705,4705,0
|
|
20241125,184800,5641480630,4705,4705,4705,4705,0
|
|
20241125,184700,5641480630,4705,4705,4705,4705,0
|
|
20241125,184600,5641480630,4705,4705,4705,4705,0
|
|
20241125,184500,5641480630,4705,4705,4705,4705,0
|
|
20241125,184400,5641480630,4705,4705,4705,4705,0
|
|
20241125,184300,5641480630,4705,4705,4705,4705,0
|
|
20241125,184200,5641480630,4705,4705,4705,4705,0
|
|
20241125,184100,5641480630,4705,4705,4705,4705,0
|
|
20241125,184000,5641480630,4705,4705,4705,4705,0
|
|
20241125,183900,5641480630,4705,4705,4705,4705,0
|
|
20241125,183800,5641480630,4705,4705,4705,4705,0
|
|
20241125,183700,5641480630,4705,4705,4705,4705,0
|
|
20241125,183600,5641480630,4705,4705,4705,4705,0
|
|
20241125,183500,5641480630,4705,4705,4705,4705,0
|
|
20241125,183400,5641480630,4705,4705,4705,4705,0
|
|
20241125,183300,5641480630,4705,4705,4705,4705,0
|
|
20241125,183200,5641480630,4705,4705,4705,4705,0
|
|
20241125,183100,5641480630,4705,4705,4705,4705,0
|
|
20241125,183000,5641480630,4705,4705,4705,4705,0
|
|
20241125,182900,5641480630,4705,4705,4705,4705,0
|
|
20241125,182800,5641480630,4705,4705,4705,4705,0
|
|
20241125,182700,5641480630,4705,4705,4705,4705,16787
|
|
20241125,182600,5641480630,4705,4705,4705,4705,0
|
|
20241125,182500,5641480630,4705,4705,4705,4705,0
|
|
20241125,182400,5641480630,4705,4705,4705,4705,0
|
|
20241125,182300,5641480630,4705,4705,4705,4705,0
|
|
20241125,182200,5641480630,4705,4705,4705,4705,0
|
|
20241125,182100,5641480630,4705,4705,4705,4705,0
|
|
20241125,182000,5641480630,4705,4705,4705,4705,0
|
|
20241125,181900,5641480630,4705,4705,4705,4705,0
|
|
20241125,181800,5641480630,4705,4705,4705,4705,0
|
|
20241125,181700,5641480630,4705,4705,4705,4705,0
|
|
20241125,181600,5641480630,4705,4705,4705,4705,0
|
|
20241125,181500,5641480630,4705,4705,4705,4705,0
|
|
20241125,181400,5641480630,4705,4705,4705,4705,0
|
|
20241125,181300,5641480630,4705,4705,4705,4705,0
|
|
20241125,181200,5641480630,4705,4705,4705,4705,0
|
|
20241125,181100,5641480630,4705,4705,4705,4705,0
|
|
20241125,181000,5641480630,4705,4705,4705,4705,0
|
|
20241125,180900,5641480630,4705,4705,4705,4705,0
|
|
20241125,180800,5641480630,4705,4705,4705,4705,0
|
|
20241125,180700,5641480630,4705,4705,4705,4705,0
|
|
20241125,180600,5641480630,4705,4705,4705,4705,0
|
|
20241125,180500,5641480630,4705,4705,4705,4705,0
|
|
20241125,180400,5641480630,4705,4705,4705,4705,0
|
|
20241125,180300,5641480630,4705,4705,4705,4705,0
|
|
20241125,180200,5641480630,4705,4705,4705,4705,0
|
|
20241125,180100,5641480630,4705,4705,4705,4705,0
|
|
20241125,180000,5641480630,4705,4705,4705,4705,0
|
|
20241125,175900,5641480630,4705,4705,4705,4705,0
|
|
20241125,175800,5641480630,4705,4705,4705,4705,0
|
|
20241125,175700,5641480630,4705,4705,4705,4705,16787
|
|
20241125,175600,5641480630,4705,4705,4705,4705,0
|
|
20241125,175500,5641480630,4705,4705,4705,4705,0
|
|
20241125,175400,5641480630,4705,4705,4705,4705,0
|
|
20241125,175300,5641480630,4705,4705,4705,4705,0
|
|
20241125,175200,5641480630,4705,4705,4705,4705,0
|
|
20241125,175100,5641480630,4705,4705,4705,4705,0
|
|
20241125,175000,5641480630,4705,4705,4705,4705,0
|
|
20241125,174900,5641480630,4705,4705,4705,4705,0
|
|
20241125,174800,5641480630,4705,4705,4705,4705,0
|
|
20241125,174700,5641480630,4705,4705,4705,4705,0
|
|
20241125,174600,5641480630,4705,4705,4705,4705,0
|
|
20241125,174500,5641480630,4705,4705,4705,4705,0
|
|
20241125,174400,5641480630,4705,4705,4705,4705,0
|
|
20241125,174300,5641480630,4705,4705,4705,4705,0
|
|
20241125,174200,5641480630,4705,4705,4705,4705,0
|
|
20241125,174100,5641480630,4705,4705,4705,4705,0
|
|
20241125,174000,5641480630,4705,4705,4705,4705,0
|
|
20241125,173900,5641480630,4705,4705,4705,4705,0
|
|
20241125,173800,5641480630,4705,4705,4705,4705,0
|
|
20241125,173700,5641480630,4705,4705,4705,4705,0
|
|
20241125,173600,5641480630,4705,4705,4705,4705,0
|
|
20241125,173500,5641480630,4705,4705,4705,4705,0
|
|
20241125,173400,5641480630,4705,4705,4705,4705,0
|
|
20241125,173300,5641480630,4705,4705,4705,4705,0
|
|
20241125,173200,5641480630,4705,4705,4705,4705,0
|
|
20241125,173100,5641480630,4705,4705,4705,4705,0
|
|
20241125,173000,5641480630,4705,4705,4705,4705,0
|
|
20241125,172900,5641480630,4705,4705,4705,4705,0
|
|
20241125,172800,5641480630,4705,4705,4705,4705,0
|
|
20241125,172700,5641480630,4705,4705,4705,4705,16787
|
|
20241125,172600,5641480630,4705,4705,4705,4705,0
|
|
20241125,172500,5641480630,4705,4705,4705,4705,0
|
|
20241125,172400,5641480630,4705,4705,4705,4705,0
|
|
20241125,172300,5641480630,4705,4705,4705,4705,0
|
|
20241125,172200,5641480630,4705,4705,4705,4705,0
|
|
20241125,172100,5641480630,4705,4705,4705,4705,0
|
|
20241125,172000,5641480630,4705,4705,4705,4705,0
|
|
20241125,171900,5641480630,4705,4705,4705,4705,0
|
|
20241125,171800,5641480630,4705,4705,4705,4705,0
|
|
20241125,171700,5641480630,4705,4705,4705,4705,0
|
|
20241125,171600,5641480630,4705,4705,4705,4705,0
|
|
20241125,171500,5641480630,4705,4705,4705,4705,0
|
|
20241125,171400,5641480630,4705,4705,4705,4705,0
|
|
20241125,171300,5641480630,4705,4705,4705,4705,0
|
|
20241125,171200,5641480630,4705,4705,4705,4705,0
|
|
20241125,171100,5641480630,4705,4705,4705,4705,0
|
|
20241125,171000,5641480630,4705,4705,4705,4705,0
|
|
20241125,170900,5641480630,4705,4705,4705,4705,0
|
|
20241125,170800,5641480630,4705,4705,4705,4705,0
|
|
20241125,170700,5641480630,4705,4705,4705,4705,0
|
|
20241125,170600,5641480630,4705,4705,4705,4705,0
|
|
20241125,170500,5641480630,4705,4705,4705,4705,0
|
|
20241125,170400,5641480630,4705,4705,4705,4705,0
|
|
20241125,170300,5641480630,4705,4705,4705,4705,0
|
|
20241125,170200,5641480630,4705,4705,4705,4705,0
|
|
20241125,170100,5641480630,4705,4705,4705,4705,0
|
|
20241125,170000,5641480630,4705,4705,4705,4705,0
|
|
20241125,165900,5641480630,4705,4705,4705,4705,0
|
|
20241125,165800,5641480630,4705,4705,4705,4705,0
|
|
20241125,165700,5641480630,4705,4705,4705,4705,16787
|
|
20241125,165600,5641480630,4705,4705,4705,4705,0
|
|
20241125,165500,5641480630,4705,4705,4705,4705,0
|
|
20241125,165400,5641480630,4705,4705,4705,4705,0
|
|
20241125,165300,5641480630,4705,4705,4705,4705,0
|
|
20241125,165200,5641480630,4705,4705,4705,4705,0
|
|
20241125,165100,5641480630,4705,4705,4705,4705,0
|
|
20241125,165000,5641480630,4705,4705,4705,4705,0
|
|
20241125,164900,5641480630,4705,4705,4705,4705,0
|
|
20241125,164800,5641480630,4705,4705,4705,4705,0
|
|
20241125,164700,5641480630,4705,4705,4705,4705,0
|
|
20241125,164600,5641480630,4705,4705,4705,4705,0
|
|
20241125,164500,5641480630,4705,4705,4705,4705,0
|
|
20241125,164400,5641480630,4705,4705,4705,4705,0
|
|
20241125,164300,5641480630,4705,4705,4705,4705,0
|
|
20241125,164200,5641480630,4705,4705,4705,4705,0
|
|
20241125,164100,5641480630,4705,4705,4705,4705,0
|
|
20241125,164000,5641480630,4705,4705,4705,4705,0
|
|
20241125,163900,5641480630,4705,4705,4705,4705,0
|
|
20241125,163800,5641480630,4705,4705,4705,4705,0
|
|
20241125,163700,5641480630,4705,4705,4705,4705,0
|
|
20241125,163600,5641480630,4705,4705,4705,4705,0
|
|
20241125,163500,5641480630,4705,4705,4705,4705,0
|
|
20241125,163400,5641480630,4705,4705,4705,4705,0
|
|
20241125,163300,5641480630,4705,4705,4705,4705,0
|
|
20241125,163200,5641480630,4705,4705,4705,4705,0
|
|
20241125,163100,5641480630,4705,4705,4705,4705,0
|
|
20241125,163000,5641480630,4705,4705,4705,4705,0
|
|
20241125,162900,5641480630,4705,4705,4705,4705,0
|
|
20241125,162800,5641480630,4705,4705,4705,4705,0
|
|
20241125,162700,5641480630,4705,4705,4705,4705,16787
|
|
20241125,162600,5641480630,4705,4705,4705,4705,0
|
|
20241125,162500,5641480630,4705,4705,4705,4705,0
|
|
20241125,162400,5641480630,4705,4705,4705,4705,0
|
|
20241125,162300,5641480630,4705,4705,4705,4705,0
|
|
20241125,162200,5641480630,4705,4705,4705,4705,0
|
|
20241125,162100,5641480630,4705,4705,4705,4705,0
|
|
20241125,162000,5641480630,4705,4705,4705,4705,0
|
|
20241125,161900,5641480630,4705,4705,4705,4705,0
|
|
20241125,161800,5641480630,4705,4705,4705,4705,0
|
|
20241125,161700,5641480630,4705,4705,4705,4705,0
|
|
20241125,161600,5641480630,4705,4705,4705,4705,0
|
|
20241125,161500,5641480630,4705,4705,4705,4705,0
|
|
20241125,161400,5641480630,4705,4705,4705,4705,0
|
|
20241125,161300,5641480630,4705,4705,4705,4705,0
|
|
20241125,161200,5641480630,4705,4705,4705,4705,0
|
|
20241125,161100,5641480630,4705,4705,4705,4705,0
|
|
20241125,161000,5641480630,4705,4705,4705,4705,0
|
|
20241125,160900,5641480630,4705,4705,4705,4705,0
|
|
20241125,160800,5641480630,4705,4705,4705,4705,0
|
|
20241125,160700,5641480630,4705,4705,4705,4705,0
|
|
20241125,160600,5641480630,4705,4705,4705,4705,0
|
|
20241125,160500,5641480630,4705,4705,4705,4705,0
|
|
20241125,160400,5641480630,4705,4705,4705,4705,0
|
|
20241125,160300,5641480630,4705,4705,4705,4705,0
|
|
20241125,160200,5641480630,4705,4705,4705,4705,0
|
|
20241125,160100,5641480630,4705,4705,4705,4705,0
|
|
20241125,160000,5641480630,4705,4705,4705,4705,0
|
|
20241125,155900,5641480630,4705,4705,4705,4705,0
|
|
20241125,155800,5641480630,4705,4705,4705,4705,0
|
|
20241125,155700,5641480630,4705,4705,4705,4705,16787
|
|
20241125,155600,5641480630,4705,4705,4705,4705,0
|
|
20241125,155500,5641480630,4705,4705,4705,4705,0
|
|
20241125,155400,5641480630,4705,4705,4705,4705,0
|
|
20241125,155300,5641480630,4705,4705,4705,4705,0
|
|
20241125,155200,5641480630,4705,4705,4705,4705,0
|
|
20241125,155100,5641480630,4705,4705,4705,4705,0
|
|
20241125,155000,5641480630,4705,4705,4705,4705,0
|
|
20241125,154900,5641480630,4705,4705,4705,4705,0
|
|
20241125,154800,5641480630,4705,4705,4705,4705,0
|
|
20241125,154700,5641480630,4705,4705,4705,4705,0
|
|
20241125,154600,5641480630,4705,4705,4705,4705,0
|
|
20241125,154500,5641480630,4705,4705,4705,4705,0
|
|
20241125,154400,5641480630,4705,4705,4705,4705,0
|
|
20241125,154300,5641480630,4705,4705,4705,4705,0
|
|
20241125,154200,5641480630,4705,4705,4705,4705,0
|
|
20241125,154100,5641480630,4705,4705,4705,4705,0
|
|
20241125,154000,5641480630,4705,4705,4705,4705,0
|
|
20241125,153900,5641480630,4705,4705,4705,4705,0
|
|
20241125,153800,5641480630,4705,4705,4705,4705,0
|
|
20241125,153700,5641480630,4705,4705,4705,4705,0
|
|
20241125,153600,5641480630,4705,4705,4705,4705,0
|
|
20241125,153500,5641480630,4705,4705,4705,4705,0
|
|
20241125,153400,5641480630,4705,4705,4705,4705,0
|
|
20241125,153300,5641480630,4705,4705,4705,4705,0
|
|
20241125,153200,5641480630,4705,4705,4705,4705,0
|
|
20241125,153100,5641480630,4705,4705,4705,4705,0
|
|
20241125,153000,5641480630,4705,4705,4705,4705,16787
|
|
20241125,152900,5562497795,4705,4705,4705,4705,0
|
|
20241125,152800,5562497795,4705,4705,4705,4705,0
|
|
20241125,152700,5562497795,4705,4705,4705,4705,0
|
|
20241125,152600,5562497795,4705,4705,4705,4705,0
|
|
20241125,152500,5562497795,4705,4705,4705,4705,0
|
|
20241125,152400,5562497795,4705,4705,4705,4705,0
|
|
20241125,152300,5562497795,4705,4705,4705,4705,0
|
|
20241125,152200,5562497795,4705,4705,4705,4705,0
|
|
20241125,152100,5562497795,4705,4705,4705,4705,0
|
|
20241125,152000,5562497795,4705,4705,4705,4705,0
|
|
20241125,151900,5562497795,4705,4700,4705,4680,14346
|
|
20241125,151800,5495165890,4695,4700,4705,4695,6023
|
|
20241125,151700,5466860025,4695,4685,4695,4685,6871
|
|
20241125,151600,5434649160,4685,4690,4700,4685,9215
|
|
20241125,151500,5391414695,4695,4705,4705,4690,6971
|
|
20241125,151400,5358657350,4710,4710,4710,4705,267
|
|
20241125,151300,5357400780,4710,4710,4710,4705,2649
|
|
20241125,151200,5344937135,4710,4705,4710,4700,1615
|
|
20241125,151100,5337339250,4705,4700,4705,4695,2052
|
|
20241125,151000,5327694810,4700,4695,4705,4695,945
|
|
20241125,150900,5323252895,4695,4700,4700,4690,2829
|
|
20241125,150800,5309970060,4700,4700,4705,4695,1590
|
|
20241125,150700,5302496540,4700,4700,4705,4700,3293
|
|
20241125,150600,5287018765,4700,4695,4700,4690,1060
|
|
20241125,150500,5282043405,4700,4700,4700,4690,1038
|
|
20241125,150400,5277172480,4690,4695,4700,4690,2333
|
|
20241125,150300,5266213005,4695,4700,4700,4695,2467
|
|
20241125,150200,5254626305,4700,4695,4700,4690,2185
|
|
20241125,150100,5244367635,4695,4695,4700,4690,568
|
|
20241125,150000,5241700800,4695,4690,4695,4680,2811
|
|
20241125,145900,5228529820,4690,4685,4695,4675,3071
|
|
20241125,145800,5214138960,4685,4685,4705,4685,2936
|
|
20241125,145700,5200359690,4685,4685,4685,4680,2995
|
|
20241125,145600,5186333330,4680,4670,4680,4660,2215
|
|
20241125,145500,5175982500,4680,4670,4680,4665,1000
|
|
20241125,145400,5171311075,4670,4670,4670,4660,2899
|
|
20241125,145300,5157778490,4670,4660,4670,4650,1931
|
|
20241125,145200,5148786535,4650,4675,4675,4650,5628
|
|
20241125,145100,5122580005,4670,4680,4680,4660,1607
|
|
20241125,145000,5115083850,4680,4670,4680,4660,1089
|
|
20241125,144900,5110000190,4670,4675,4680,4670,3479
|
|
20241125,144800,5093750400,4680,4675,4680,4670,416
|
|
20241125,144700,5091806215,4680,4665,4680,4655,2632
|
|
20241125,144600,5079529700,4660,4670,4675,4660,2177
|
|
20241125,144500,5069375840,4675,4670,4675,4655,298
|
|
20241125,144400,5067985600,4655,4645,4670,4640,2402
|
|
20241125,144300,5056821575,4645,4650,4650,4640,4105
|
|
20241125,144200,5037759575,4645,4675,4675,4645,12595
|
|
20241125,144100,4979102325,4685,4680,4685,4670,4040
|
|
20241125,144000,4960216905,4680,4685,4685,4675,286
|
|
20241125,143900,4958878760,4675,4675,4685,4675,2455
|
|
20241125,143800,4947392180,4675,4670,4685,4670,2803
|
|
20241125,143700,4934294100,4675,4675,4690,4675,420
|
|
20241125,143600,4932329600,4675,4685,4690,4670,8553
|
|
20241125,143500,4892341630,4695,4690,4695,4680,6976
|
|
20241125,143400,4859644595,4695,4700,4705,4690,2461
|
|
20241125,143300,4848086090,4695,4700,4700,4685,2550
|
|
20241125,143200,4836131860,4690,4690,4700,4690,1638
|
|
20241125,143100,4828449160,4700,4700,4705,4690,2258
|
|
20241125,143000,4817843615,4705,4710,4710,4705,88
|
|
20241125,142900,4817429570,4710,4705,4710,4705,836
|
|
20241125,142800,4813492580,4710,4705,4710,4705,784
|
|
20241125,142700,4809802495,4710,4700,4715,4700,1201
|
|
20241125,142600,4804148810,4705,4700,4705,4700,1446
|
|
20241125,142500,4797350865,4700,4685,4700,4685,2895
|
|
20241125,142400,4783774885,4685,4685,4690,4685,1807
|
|
20241125,142300,4775306360,4690,4685,4690,4680,3587
|
|
20241125,142200,4758487705,4680,4685,4690,4680,2238
|
|
20241125,142100,4748002670,4690,4685,4690,4680,501
|
|
20241125,142000,4745656135,4680,4690,4690,4680,303
|
|
20241125,141900,4744236005,4690,4685,4690,4680,539
|
|
20241125,141800,4741711230,4690,4690,4690,4675,816
|
|
20241125,141700,4737894165,4685,4680,4685,4670,7074
|
|
20241125,141600,4704800225,4680,4680,4685,4675,1001
|
|
20241125,141500,4700116330,4680,4690,4690,4680,6417
|
|
20241125,141400,4670072900,4690,4700,4700,4685,1134
|
|
20241125,141300,4664753820,4685,4705,4705,4685,15789
|
|
20241125,141200,4590677910,4705,4710,4715,4705,148
|
|
20241125,141100,4589980925,4705,4710,4710,4705,540
|
|
20241125,141000,4587437540,4710,4705,4710,4705,40
|
|
20241125,140900,4587249210,4700,4705,4705,4700,991
|
|
20241125,140800,4582586995,4705,4695,4710,4695,1092
|
|
20241125,140700,4577449910,4695,4675,4700,4670,1300
|
|
20241125,140600,4571368910,4675,4670,4680,4670,4134
|
|
20241125,140500,4552054575,4675,4690,4690,4670,4034
|
|
20241125,140400,4533200245,4690,4690,4690,4680,1617
|
|
20241125,140300,4525626920,4700,4685,4700,4670,6361
|
|
20241125,140200,4495880230,4675,4690,4710,4675,4773
|
|
20241125,140100,4473529780,4690,4715,4715,4690,7247
|
|
20241125,140000,4439491295,4715,4720,4720,4695,13244
|
|
20241125,135900,4377215600,4710,4725,4725,4710,6828
|
|
20241125,135800,4345013050,4725,4725,4730,4720,7364
|
|
20241125,135700,4310228830,4725,4730,4730,4725,723
|
|
20241125,135600,4306810310,4725,4740,4740,4725,2738
|
|
20241125,135500,4293862725,4740,4740,4740,4735,778
|
|
20241125,135400,4290175015,4740,4730,4745,4730,1201
|
|
20241125,135300,4284481245,4730,4740,4740,4730,2841
|
|
20241125,135200,4271038385,4740,4740,4745,4735,3342
|
|
20241125,135100,4255207295,4740,4745,4745,4740,1817
|
|
20241125,135000,4246589085,4745,4750,4750,4745,394
|
|
20241125,134900,4244718990,4750,4740,4750,4740,1100
|
|
20241125,134800,4239500295,4740,4745,4750,4740,4502
|
|
20241125,134700,4218158000,4745,4755,4755,4740,1193
|
|
20241125,134600,4212494795,4750,4745,4755,4745,2891
|
|
20241125,134500,4198762805,4750,4750,4750,4745,571
|
|
20241125,134400,4196051645,4750,4750,4750,4740,715
|
|
20241125,134300,4192660895,4750,4745,4750,4735,6049
|
|
20241125,134200,4163983120,4750,4750,4750,4740,1568
|
|
20241125,134100,4156549545,4750,4750,4760,4735,14083
|
|
20241125,134000,4089718865,4755,4755,4760,4750,7418
|
|
20241125,133900,4054449410,4755,4765,4765,4750,6970
|
|
20241125,133800,4021299550,4765,4770,4770,4760,528
|
|
20241125,133700,4018784125,4760,4770,4770,4760,4631
|
|
20241125,133600,3996697260,4780,4770,4780,4770,242
|
|
20241125,133500,3995541570,4770,4775,4775,4770,164
|
|
20241125,133400,3994759235,4770,4780,4780,4770,26
|
|
20241125,133300,3994635075,4780,4775,4780,4770,368
|
|
20241125,133200,3992876775,4775,4770,4775,4770,476
|
|
20241125,133100,3990603965,4775,4780,4780,4770,13
|
|
20241125,133000,3990541860,4780,4775,4785,4775,1753
|
|
20241125,132900,3982169510,4760,4775,4775,4760,2834
|
|
20241125,132800,3968663580,4775,4780,4785,4770,1291
|
|
20241125,132700,3962493605,4780,4755,4780,4750,2264
|
|
20241125,132600,3951707980,4755,4765,4765,4755,6273
|
|
20241125,132500,3921863880,4765,4770,4770,4765,1137
|
|
20241125,132400,3916444135,4770,4790,4790,4765,1226
|
|
20241125,132300,3910598210,4785,4790,4790,4770,759
|
|
20241125,132200,3906973650,4790,4790,4790,4760,11424
|
|
20241125,132100,3852450635,4790,4790,4790,4780,763
|
|
20241125,132000,3848801965,4795,4780,4795,4780,1353
|
|
20241125,131900,3842333770,4785,4790,4795,4780,6439
|
|
20241125,131800,3811539305,4795,4795,4800,4785,372
|
|
20241125,131700,3809757340,4800,4800,4800,4795,376
|
|
20241125,131600,3807952915,4800,4785,4800,4775,1421
|
|
20241125,131500,3801167160,4775,4810,4815,4775,9935
|
|
20241125,131400,3753614520,4800,4810,4810,4800,1720
|
|
20241125,131300,3745344110,4810,4805,4810,4795,722
|
|
20241125,131200,3741877885,4810,4800,4810,4790,1687
|
|
20241125,131100,3733775810,4800,4800,4800,4795,107
|
|
20241125,131000,3733262545,4815,4815,4815,4800,1333
|
|
20241125,130900,3726859580,4815,4785,4815,4780,4343
|
|
20241125,130800,3706041175,4775,4790,4790,4775,7159
|
|
20241125,130700,3671824420,4790,4800,4800,4790,1189
|
|
20241125,130600,3666127445,4800,4810,4815,4790,6452
|
|
20241125,130500,3635161590,4810,4815,4815,4810,975
|
|
20241125,130400,3630471745,4815,4815,4815,4815,866
|
|
20241125,130300,3626301955,4815,4815,4820,4815,354
|
|
20241125,130200,3624597400,4820,4820,4825,4820,195
|
|
20241125,130100,3623657460,4825,4800,4825,4795,6343
|
|
20241125,130000,3593140900,4800,4800,4805,4795,1495
|
|
20241125,125900,3585965330,4795,4785,4805,4785,4269
|
|
20241125,125800,3565516935,4790,4800,4800,4785,9520
|
|
20241125,125700,3519921980,4800,4805,4805,4795,2149
|
|
20241125,125600,3509606240,4810,4810,4810,4800,7033
|
|
20241125,125500,3475830145,4805,4805,4815,4790,11841
|
|
20241125,125400,3419004550,4805,4810,4815,4800,5665
|
|
20241125,125300,3391775860,4810,4815,4825,4805,7027
|
|
20241125,125200,3357976020,4815,4820,4830,4810,5162
|
|
20241125,125100,3333133095,4820,4830,4835,4820,2076
|
|
20241125,125000,3323121340,4830,4845,4845,4825,4089
|
|
20241125,124900,3303382305,4835,4840,4845,4835,172
|
|
20241125,124800,3302549860,4840,4845,4845,4835,1446
|
|
20241125,124700,3295557475,4845,4840,4845,4835,2132
|
|
20241125,124600,3285238825,4840,4835,4840,4835,2486
|
|
20241125,124500,3273206810,4840,4830,4840,4825,174
|
|
20241125,124400,3272366260,4830,4825,4830,4825,1010
|
|
20241125,124300,3267491035,4825,4825,4835,4825,2626
|
|
20241125,124200,3254819805,4825,4830,4840,4825,3841
|
|
20241125,124100,3236276705,4825,4820,4830,4810,3797
|
|
20241125,124000,3217973815,4810,4845,4845,4805,15775
|
|
20241125,123900,3141863740,4850,4840,4850,4840,421
|
|
20241125,123800,3139825890,4850,4850,4850,4845,1201
|
|
20241125,123700,3134006210,4850,4840,4850,4835,2219
|
|
20241125,123600,3123258510,4840,4845,4845,4835,4953
|
|
20241125,123500,3099292090,4850,4855,4855,4845,1171
|
|
20241125,123400,3093615435,4855,4840,4855,4840,2501
|
|
20241125,123300,3081505685,4845,4855,4855,4840,4866
|
|
20241125,123200,3057946905,4855,4860,4860,4840,1944
|
|
20241125,123100,3048525600,4845,4865,4865,4845,1477
|
|
20241125,123000,3041363745,4855,4865,4870,4845,2878
|
|
20241125,122900,3027404600,4870,4865,4870,4860,2066
|
|
20241125,122800,3017357435,4865,4865,4865,4860,2199
|
|
20241125,122700,3006668370,4865,4855,4865,4850,699
|
|
20241125,122600,3003271555,4860,4860,4860,4855,305
|
|
20241125,122500,3001790120,4855,4855,4860,4855,76
|
|
20241125,122400,3001420815,4850,4860,4860,4850,2905
|
|
20241125,122300,2987316810,4860,4865,4865,4840,1437
|
|
20241125,122200,2980351010,4840,4845,4870,4840,11598
|
|
20241125,122100,2924154255,4840,4875,4875,4840,12193
|
|
20241125,122000,2864904870,4890,4875,4890,4875,1441
|
|
20241125,121900,2857870745,4875,4890,4890,4875,2705
|
|
20241125,121800,2844668915,4890,4885,4890,4880,1117
|
|
20241125,121700,2839212210,4885,4865,4890,4865,965
|
|
20241125,121600,2834500020,4860,4880,4895,4850,21716
|
|
20241125,121500,2728857735,4880,4905,4905,4880,3044
|
|
20241125,121400,2713979855,4885,4900,4900,4885,5326
|
|
20241125,121300,2687934925,4900,4900,4900,4900,1894
|
|
20241125,121200,2678654325,4900,4910,4910,4900,624
|
|
20241125,121100,2675591190,4915,4910,4915,4900,1400
|
|
20241125,121000,2668728690,4915,4900,4915,4900,308
|
|
20241125,120900,2667219355,4900,4900,4905,4900,859
|
|
20241125,120800,2663010120,4900,4895,4900,4885,7816
|
|
20241125,120700,2624746690,4895,4900,4900,4895,1575
|
|
20241125,120600,2617034480,4900,4900,4900,4895,3463
|
|
20241125,120500,2600078445,4895,4915,4915,4895,3059
|
|
20241125,120400,2585085315,4915,4905,4915,4905,141
|
|
20241125,120300,2584393290,4910,4905,4910,4900,1957
|
|
20241125,120200,2574797695,4905,4905,4905,4900,862
|
|
20241125,120100,2570569590,4905,4920,4920,4905,1023
|
|
20241125,120000,2565545820,4920,4920,4920,4920,66
|
|
20241125,115900,2565221100,4920,4910,4920,4905,3592
|
|
20241125,115800,2547601860,4925,4920,4925,4910,332
|
|
20241125,115700,2545968395,4915,4925,4925,4900,4196
|
|
20241125,115600,2525357885,4925,4935,4940,4925,1770
|
|
20241125,115500,2516637725,4935,4930,4935,4930,326
|
|
20241125,115400,2515029480,4930,4935,4935,4930,313
|
|
20241125,115300,2513486030,4935,4940,4940,4925,1938
|
|
20241125,115200,2503927380,4940,4930,4940,4930,602
|
|
20241125,115100,2500956050,4930,4925,4930,4920,1288
|
|
20241125,115000,2494611975,4925,4915,4925,4915,1273
|
|
20241125,114900,2488350655,4915,4925,4925,4915,884
|
|
20241125,114800,2484003850,4930,4930,4930,4920,2789
|
|
20241125,114700,2470257985,4930,4920,4930,4915,3381
|
|
20241125,114600,2453637035,4915,4915,4920,4915,207
|
|
20241125,114500,2452619065,4920,4900,4920,4900,4086
|
|
20241125,114400,2432596050,4890,4910,4910,4890,18534
|
|
20241125,114300,2341793740,4900,4930,4930,4890,17733
|
|
20241125,114200,2254818305,4935,4940,4945,4935,427
|
|
20241125,114100,2252709945,4940,4940,4950,4940,2905
|
|
20241125,114000,2238354700,4945,4930,4945,4925,1735
|
|
20241125,113900,2229792500,4930,4945,4945,4915,15520
|
|
20241125,113800,2153234295,4945,4960,4960,4945,2525
|
|
20241125,113700,2140734665,4955,4965,4965,4955,563
|
|
20241125,113600,2137944200,4965,4965,4965,4950,2018
|
|
20241125,113500,2127951930,4945,4975,4975,4945,6802
|
|
20241125,113400,2094264705,4980,4980,4980,4980,8
|
|
20241125,113300,2094224865,4965,4965,4965,4965,0
|
|
20241125,113200,2094224865,4965,4970,4970,4965,734
|
|
20241125,113100,2090580030,4970,4965,4975,4965,209
|
|
20241125,113000,2089541615,4965,4970,4970,4965,743
|
|
20241125,112900,2085852565,4985,4985,4985,4985,360
|
|
20241125,112800,2084057965,4985,4985,4990,4950,8422
|
|
20241125,112700,2042259250,4990,4980,4990,4980,195
|
|
20241125,112600,2041288040,4980,4980,4980,4975,767
|
|
20241125,112500,2037469220,4980,4980,4980,4980,274
|
|
20241125,112400,2036104700,4980,4985,4995,4980,3891
|
|
20241125,112300,2016717040,4990,4995,4995,4990,540
|
|
20241125,112200,2014022435,4985,4995,4995,4985,252
|
|
20241125,112100,2012765995,4995,4995,4995,4995,10
|
|
20241125,112000,2012716045,4995,4990,5000,4990,77
|
|
20241125,111900,2012331230,4985,5000,5000,4985,1735
|
|
20241125,111800,2003657120,5000,4990,5030,4990,7158
|
|
20241125,111700,1967774320,4985,4995,4995,4985,124
|
|
20241125,111600,1967155205,4995,4985,4995,4985,598
|
|
20241125,111500,1964174065,4985,4985,4985,4980,377
|
|
20241125,111400,1962296470,4985,4990,4990,4985,446
|
|
20241125,111300,1960073155,4990,4985,4990,4985,109
|
|
20241125,111200,1959529745,4975,4990,4990,4970,1052
|
|
20241125,111100,1954296710,4970,4985,4985,4970,1885
|
|
20241125,111000,1944911235,4995,4990,4995,4990,12
|
|
20241125,110900,1944851345,4995,4995,4995,4985,507
|
|
20241125,110800,1942320065,5000,4995,5000,4995,1349
|
|
20241125,110700,1935577165,4995,4995,5000,4995,302
|
|
20241125,110600,1934067230,5000,5000,5000,4965,9589
|
|
20241125,110500,1886272540,5000,5000,5000,5000,2456
|
|
20241125,110400,1873992540,5000,5000,5000,4990,2454
|
|
20241125,110300,1861726290,5000,4995,5000,4990,2566
|
|
20241125,110200,1848918565,4995,5000,5000,4995,1555
|
|
20241125,110100,1841149270,4995,5020,5020,4995,3818
|
|
20241125,110000,1822054430,5010,5020,5020,5010,313
|
|
20241125,105900,1820483560,5020,5010,5020,5010,33
|
|
20241125,105800,1820318220,5010,5010,5010,5000,1231
|
|
20241125,105700,1814152910,5020,5020,5020,5020,532
|
|
20241125,105600,1811482270,5020,5030,5030,5020,1504
|
|
20241125,105500,1803931990,5030,5020,5030,5020,340
|
|
20241125,105400,1802224920,5020,5020,5030,5020,1665
|
|
20241125,105300,1793855730,5020,5010,5020,5010,1923
|
|
20241125,105200,1784211370,5010,5010,5010,5000,788
|
|
20241125,105100,1780265500,5010,5000,5010,5000,556
|
|
20241125,105000,1777482830,5010,5010,5010,5010,1
|
|
20241125,104900,1777477820,5010,5000,5010,5000,111
|
|
20241125,104800,1776922710,5000,5010,5010,5000,275
|
|
20241125,104700,1775546560,5000,5000,5000,5000,666
|
|
20241125,104600,1772216560,5010,5010,5010,5010,164
|
|
20241125,104500,1771394920,5010,5010,5010,5000,213
|
|
20241125,104400,1770327800,5010,5010,5010,5010,10
|
|
20241125,104300,1770277700,5010,5000,5010,5000,1244
|
|
20241125,104200,1764052900,5000,5010,5010,5000,270
|
|
20241125,104100,1762702840,5010,5000,5010,5000,257
|
|
20241125,104000,1761417680,5000,5000,5000,4995,66
|
|
20241125,103900,1761087685,5000,4995,5000,4995,287
|
|
20241125,103800,1759653505,4995,5020,5020,4990,1963
|
|
20241125,103700,1749847170,5020,5020,5020,5010,319
|
|
20241125,103600,1748245800,5020,5010,5020,5010,1005
|
|
20241125,103500,1743210650,5010,4995,5010,4995,98
|
|
20241125,103400,1742720495,5000,5000,5000,5000,2772
|
|
20241125,103300,1728860495,5000,4995,5000,4995,289
|
|
20241125,103200,1727416890,4995,4990,4995,4985,149
|
|
20241125,103100,1726673435,4995,4985,4995,4985,339
|
|
20241125,103000,1724981240,4980,4985,4990,4980,1746
|
|
20241125,102900,1716285585,4985,4985,4990,4980,308
|
|
20241125,102800,1714750435,4990,4990,5000,4990,675
|
|
20241125,102700,1711382175,4995,4995,4995,4995,11
|
|
20241125,102600,1711327230,5000,5000,5010,4995,1394
|
|
20241125,102500,1704353010,5000,5000,5020,5000,201
|
|
20241125,102400,1703347600,5000,5000,5000,5000,216
|
|
20241125,102300,1702267600,5000,5040,5040,5000,5798
|
|
20241125,102200,1673217740,5040,5030,5040,5020,1168
|
|
20241125,102100,1667342740,5020,5000,5020,5000,2390
|
|
20241125,102000,1655363590,5000,4995,5000,4995,644
|
|
20241125,101900,1652143625,4990,4990,4990,4985,347
|
|
20241125,101800,1650412185,4990,4985,4990,4985,1206
|
|
20241125,101700,1644398835,4985,4995,4995,4985,207
|
|
20241125,101600,1643365780,4995,5000,5000,4985,258
|
|
20241125,101500,1642079020,5000,4985,5000,4985,827
|
|
20241125,101400,1637950180,4990,4980,4990,4980,442
|
|
20241125,101300,1635748590,4980,4980,4985,4980,1389
|
|
20241125,101200,1628831340,4985,4985,4985,4985,913
|
|
20241125,101100,1624280035,4985,4985,4985,4980,1225
|
|
20241125,101000,1618174335,4985,4990,4990,4985,490
|
|
20241125,100900,1615730040,4990,4990,4995,4985,2693
|
|
20241125,100800,1602291435,4990,4980,4990,4980,2122
|
|
20241125,100700,1591714280,4980,4970,4980,4970,1355
|
|
20241125,100600,1584972335,4970,4970,4975,4970,1289
|
|
20241125,100500,1578561250,4965,4975,4975,4965,1250
|
|
20241125,100400,1572352955,4975,4970,4975,4970,1032
|
|
20241125,100300,1567223540,4965,4965,4965,4965,1360
|
|
20241125,100200,1560471140,4965,4980,4980,4965,540
|
|
20241125,100100,1557789690,4960,4960,4980,4960,1648
|
|
20241125,100000,1549612085,4960,4970,4985,4960,1747
|
|
20241125,095900,1540923620,4960,4980,4980,4960,831
|
|
20241125,095800,1536797265,4980,4980,4985,4965,403
|
|
20241125,095700,1534793525,4965,4980,4980,4965,1429
|
|
20241125,095600,1527695020,4980,4980,4985,4970,1968
|
|
20241125,095500,1517912035,4985,4990,4990,4985,45
|
|
20241125,095400,1517687585,4990,4990,4990,4990,258
|
|
20241125,095300,1516400165,4995,4980,4995,4980,2213
|
|
20241125,095200,1505372935,4970,4960,4970,4960,170
|
|
20241125,095100,1504528085,4970,4965,4970,4955,1124
|
|
20241125,095000,1498948870,4955,4995,4995,4955,12363
|
|
20241125,094900,1437505545,5000,5000,5000,4995,1092
|
|
20241125,094800,1432046605,5010,5010,5010,5010,750
|
|
20241125,094700,1428289105,5010,4990,5020,4990,5682
|
|
20241125,094600,1399868000,4990,4980,4990,4980,372
|
|
20241125,094500,1398012610,4990,4990,4990,4980,1633
|
|
20241125,094400,1389867850,4995,4990,4995,4980,313
|
|
20241125,094300,1388306545,4990,4980,4990,4975,1972
|
|
20241125,094200,1378475480,4970,4965,4980,4955,7352
|
|
20241125,094100,1341971235,4965,4975,4975,4965,947
|
|
20241125,094000,1337265225,4970,4965,4975,4965,2540
|
|
20241125,093900,1324642975,4965,4950,4965,4950,3801
|
|
20241125,093800,1305823170,4950,4940,4950,4940,5151
|
|
20241125,093700,1280360750,4940,4945,4950,4940,6201
|
|
20241125,093600,1249709825,4945,4990,4990,4945,18378
|
|
20241125,093500,1158508270,4990,4995,4995,4970,10469
|
|
20241125,093400,1106362755,4995,5010,5010,4990,13143
|
|
20241125,093300,1040667105,5010,5010,5040,5010,6810
|
|
20241125,093200,1006508155,5000,5020,5020,4995,18220
|
|
20241125,093100,915345210,5020,5060,5070,5020,16012
|
|
20241125,093000,834627940,5060,5070,5070,5060,1429
|
|
20241125,092900,827391250,5070,5080,5080,5060,5447
|
|
20241125,092800,799799470,5080,5100,5100,5080,3481
|
|
20241125,092700,782106440,5090,5100,5100,5090,2292
|
|
20241125,092600,770434590,5100,5100,5100,5090,2510
|
|
20241125,092500,757654390,5090,5110,5110,5090,535
|
|
20241125,092400,754930440,5110,5090,5110,5090,4792
|
|
20241125,092300,730535950,5110,5100,5110,5100,2238
|
|
20241125,092200,719121080,5100,5120,5120,5100,1336
|
|
20241125,092100,712295620,5120,5120,5130,5120,4670
|
|
20241125,092000,688366570,5110,5100,5110,5100,2751
|
|
20241125,091900,674323280,5110,5100,5120,5100,896
|
|
20241125,091800,669750600,5090,5080,5100,5070,11896
|
|
20241125,091700,609117070,5080,5060,5080,5060,2302
|
|
20241125,091600,597449680,5060,5100,5110,5060,4689
|
|
20241125,091500,573697250,5090,5070,5100,5060,1339
|
|
20241125,091400,566898800,5070,5050,5070,5050,897
|
|
20241125,091300,562368250,5050,5090,5110,5050,8786
|
|
20241125,091200,517708940,5080,5070,5080,5060,3666
|
|
20241125,091100,499133100,5060,5070,5090,5050,6369
|
|
20241125,091000,466905620,5070,5070,5090,5050,6610
|
|
20241125,090900,433450030,5090,5060,5120,5050,4148
|
|
20241125,090800,412402050,5060,5040,5060,5040,3886
|
|
20241125,090700,392760290,5040,5040,5050,5020,7638
|
|
20241125,090600,354306050,5060,5060,5070,5040,10292
|
|
20241125,090500,302317880,5060,5070,5080,5050,2671
|
|
20241125,090400,288795520,5080,5120,5120,5070,5436
|
|
20241125,090300,261032400,5120,5080,5150,5080,9121
|
|
20241125,090200,214376560,5080,5050,5100,5030,4342
|
|
20241125,090100,192393400,5050,5040,5050,5010,13746
|
|
20241125,090000,123236160,5020,5060,5080,5010,23879
|