736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,211300,3292259125,5070,5070,5070,5070,40899
|
|
20241125,211200,3292259125,5070,5070,5070,5070,0
|
|
20241125,211100,3292259125,5070,5070,5070,5070,0
|
|
20241125,211000,3292259125,5070,5070,5070,5070,0
|
|
20241125,210900,3292259125,5070,5070,5070,5070,0
|
|
20241125,210800,3292259125,5070,5070,5070,5070,0
|
|
20241125,210700,3292259125,5070,5070,5070,5070,0
|
|
20241125,210600,3292259125,5070,5070,5070,5070,0
|
|
20241125,210500,3292259125,5070,5070,5070,5070,0
|
|
20241125,210400,3292259125,5070,5070,5070,5070,0
|
|
20241125,210300,3292259125,5070,5070,5070,5070,0
|
|
20241125,210200,3292259125,5070,5070,5070,5070,0
|
|
20241125,210100,3292259125,5070,5070,5070,5070,0
|
|
20241125,210000,3292259125,5070,5070,5070,5070,0
|
|
20241125,205900,3292259125,5070,5070,5070,5070,0
|
|
20241125,205800,3292259125,5070,5070,5070,5070,0
|
|
20241125,205700,3292259125,5070,5070,5070,5070,0
|
|
20241125,205600,3292259125,5070,5070,5070,5070,0
|
|
20241125,205500,3292259125,5070,5070,5070,5070,0
|
|
20241125,205400,3292259125,5070,5070,5070,5070,0
|
|
20241125,205300,3292259125,5070,5070,5070,5070,0
|
|
20241125,205200,3292259125,5070,5070,5070,5070,0
|
|
20241125,205100,3292259125,5070,5070,5070,5070,0
|
|
20241125,205000,3292259125,5070,5070,5070,5070,0
|
|
20241125,204900,3292259125,5070,5070,5070,5070,0
|
|
20241125,204800,3292259125,5070,5070,5070,5070,0
|
|
20241125,204700,3292259125,5070,5070,5070,5070,0
|
|
20241125,204600,3292259125,5070,5070,5070,5070,0
|
|
20241125,204500,3292259125,5070,5070,5070,5070,0
|
|
20241125,204400,3292259125,5070,5070,5070,5070,0
|
|
20241125,204300,3292259125,5070,5070,5070,5070,40899
|
|
20241125,204200,3292259125,5070,5070,5070,5070,0
|
|
20241125,204100,3292259125,5070,5070,5070,5070,0
|
|
20241125,204000,3292259125,5070,5070,5070,5070,0
|
|
20241125,203900,3292259125,5070,5070,5070,5070,0
|
|
20241125,203800,3292259125,5070,5070,5070,5070,0
|
|
20241125,203700,3292259125,5070,5070,5070,5070,0
|
|
20241125,203600,3292259125,5070,5070,5070,5070,0
|
|
20241125,203500,3292259125,5070,5070,5070,5070,0
|
|
20241125,203400,3292259125,5070,5070,5070,5070,0
|
|
20241125,203300,3292259125,5070,5070,5070,5070,0
|
|
20241125,203200,3292259125,5070,5070,5070,5070,0
|
|
20241125,203100,3292259125,5070,5070,5070,5070,0
|
|
20241125,203000,3292259125,5070,5070,5070,5070,0
|
|
20241125,202900,3292259125,5070,5070,5070,5070,0
|
|
20241125,202800,3292259125,5070,5070,5070,5070,0
|
|
20241125,202700,3292259125,5070,5070,5070,5070,0
|
|
20241125,202600,3292259125,5070,5070,5070,5070,0
|
|
20241125,202500,3292259125,5070,5070,5070,5070,0
|
|
20241125,202400,3292259125,5070,5070,5070,5070,0
|
|
20241125,202300,3292259125,5070,5070,5070,5070,0
|
|
20241125,202200,3292259125,5070,5070,5070,5070,0
|
|
20241125,202100,3292259125,5070,5070,5070,5070,0
|
|
20241125,202000,3292259125,5070,5070,5070,5070,0
|
|
20241125,201900,3292259125,5070,5070,5070,5070,0
|
|
20241125,201800,3292259125,5070,5070,5070,5070,0
|
|
20241125,201700,3292259125,5070,5070,5070,5070,0
|
|
20241125,201600,3292259125,5070,5070,5070,5070,0
|
|
20241125,201500,3292259125,5070,5070,5070,5070,0
|
|
20241125,201400,3292259125,5070,5070,5070,5070,0
|
|
20241125,201300,3292259125,5070,5070,5070,5070,40899
|
|
20241125,201200,3292259125,5070,5070,5070,5070,0
|
|
20241125,201100,3292259125,5070,5070,5070,5070,0
|
|
20241125,201000,3292259125,5070,5070,5070,5070,0
|
|
20241125,200900,3292259125,5070,5070,5070,5070,0
|
|
20241125,200800,3292259125,5070,5070,5070,5070,0
|
|
20241125,200700,3292259125,5070,5070,5070,5070,0
|
|
20241125,200600,3292259125,5070,5070,5070,5070,0
|
|
20241125,200500,3292259125,5070,5070,5070,5070,0
|
|
20241125,200400,3292259125,5070,5070,5070,5070,0
|
|
20241125,200300,3292259125,5070,5070,5070,5070,0
|
|
20241125,200200,3292259125,5070,5070,5070,5070,0
|
|
20241125,200100,3292259125,5070,5070,5070,5070,0
|
|
20241125,200000,3292259125,5070,5070,5070,5070,0
|
|
20241125,195900,3292259125,5070,5070,5070,5070,0
|
|
20241125,195800,3292259125,5070,5070,5070,5070,0
|
|
20241125,195700,3292259125,5070,5070,5070,5070,0
|
|
20241125,195600,3292259125,5070,5070,5070,5070,0
|
|
20241125,195500,3292259125,5070,5070,5070,5070,0
|
|
20241125,195400,3292259125,5070,5070,5070,5070,0
|
|
20241125,195300,3292259125,5070,5070,5070,5070,0
|
|
20241125,195200,3292259125,5070,5070,5070,5070,0
|
|
20241125,195100,3292259125,5070,5070,5070,5070,0
|
|
20241125,195000,3292259125,5070,5070,5070,5070,0
|
|
20241125,194900,3292259125,5070,5070,5070,5070,0
|
|
20241125,194800,3292259125,5070,5070,5070,5070,0
|
|
20241125,194700,3292259125,5070,5070,5070,5070,0
|
|
20241125,194600,3292259125,5070,5070,5070,5070,0
|
|
20241125,194500,3292259125,5070,5070,5070,5070,0
|
|
20241125,194400,3292259125,5070,5070,5070,5070,0
|
|
20241125,194300,3292259125,5070,5070,5070,5070,40899
|
|
20241125,194200,3292259125,5070,5070,5070,5070,0
|
|
20241125,194100,3292259125,5070,5070,5070,5070,0
|
|
20241125,194000,3292259125,5070,5070,5070,5070,0
|
|
20241125,193900,3292259125,5070,5070,5070,5070,0
|
|
20241125,193800,3292259125,5070,5070,5070,5070,0
|
|
20241125,193700,3292259125,5070,5070,5070,5070,0
|
|
20241125,193600,3292259125,5070,5070,5070,5070,0
|
|
20241125,193500,3292259125,5070,5070,5070,5070,0
|
|
20241125,193400,3292259125,5070,5070,5070,5070,0
|
|
20241125,193300,3292259125,5070,5070,5070,5070,0
|
|
20241125,193200,3292259125,5070,5070,5070,5070,0
|
|
20241125,193100,3292259125,5070,5070,5070,5070,0
|
|
20241125,193000,3292259125,5070,5070,5070,5070,0
|
|
20241125,192900,3292259125,5070,5070,5070,5070,0
|
|
20241125,192800,3292259125,5070,5070,5070,5070,0
|
|
20241125,192700,3292259125,5070,5070,5070,5070,0
|
|
20241125,192600,3292259125,5070,5070,5070,5070,0
|
|
20241125,192500,3292259125,5070,5070,5070,5070,0
|
|
20241125,192400,3292259125,5070,5070,5070,5070,0
|
|
20241125,192300,3292259125,5070,5070,5070,5070,0
|
|
20241125,192200,3292259125,5070,5070,5070,5070,0
|
|
20241125,192100,3292259125,5070,5070,5070,5070,0
|
|
20241125,192000,3292259125,5070,5070,5070,5070,0
|
|
20241125,191900,3292259125,5070,5070,5070,5070,0
|
|
20241125,191800,3292259125,5070,5070,5070,5070,0
|
|
20241125,191700,3292259125,5070,5070,5070,5070,0
|
|
20241125,191600,3292259125,5070,5070,5070,5070,0
|
|
20241125,191500,3292259125,5070,5070,5070,5070,0
|
|
20241125,191400,3292259125,5070,5070,5070,5070,0
|
|
20241125,191300,3292259125,5070,5070,5070,5070,40899
|
|
20241125,191200,3292259125,5070,5070,5070,5070,0
|
|
20241125,191100,3292259125,5070,5070,5070,5070,0
|
|
20241125,191000,3292259125,5070,5070,5070,5070,0
|
|
20241125,190900,3292259125,5070,5070,5070,5070,0
|
|
20241125,190800,3292259125,5070,5070,5070,5070,0
|
|
20241125,190700,3292259125,5070,5070,5070,5070,0
|
|
20241125,190600,3292259125,5070,5070,5070,5070,0
|
|
20241125,190500,3292259125,5070,5070,5070,5070,0
|
|
20241125,190400,3292259125,5070,5070,5070,5070,0
|
|
20241125,190300,3292259125,5070,5070,5070,5070,0
|
|
20241125,190200,3292259125,5070,5070,5070,5070,0
|
|
20241125,190100,3292259125,5070,5070,5070,5070,0
|
|
20241125,190000,3292259125,5070,5070,5070,5070,0
|
|
20241125,185900,3292259125,5070,5070,5070,5070,0
|
|
20241125,185800,3292259125,5070,5070,5070,5070,0
|
|
20241125,185700,3292259125,5070,5070,5070,5070,0
|
|
20241125,185600,3292259125,5070,5070,5070,5070,0
|
|
20241125,185500,3292259125,5070,5070,5070,5070,0
|
|
20241125,185400,3292259125,5070,5070,5070,5070,0
|
|
20241125,185300,3292259125,5070,5070,5070,5070,0
|
|
20241125,185200,3292259125,5070,5070,5070,5070,0
|
|
20241125,185100,3292259125,5070,5070,5070,5070,0
|
|
20241125,185000,3292259125,5070,5070,5070,5070,0
|
|
20241125,184900,3292259125,5070,5070,5070,5070,0
|
|
20241125,184800,3292259125,5070,5070,5070,5070,0
|
|
20241125,184700,3292259125,5070,5070,5070,5070,0
|
|
20241125,184600,3292259125,5070,5070,5070,5070,0
|
|
20241125,184500,3292259125,5070,5070,5070,5070,0
|
|
20241125,184400,3292259125,5070,5070,5070,5070,0
|
|
20241125,184300,3292259125,5070,5070,5070,5070,40899
|
|
20241125,184200,3292259125,5070,5070,5070,5070,0
|
|
20241125,184100,3292259125,5070,5070,5070,5070,0
|
|
20241125,184000,3292259125,5070,5070,5070,5070,0
|
|
20241125,183900,3292259125,5070,5070,5070,5070,0
|
|
20241125,183800,3292259125,5070,5070,5070,5070,0
|
|
20241125,183700,3292259125,5070,5070,5070,5070,0
|
|
20241125,183600,3292259125,5070,5070,5070,5070,0
|
|
20241125,183500,3292259125,5070,5070,5070,5070,0
|
|
20241125,183400,3292259125,5070,5070,5070,5070,0
|
|
20241125,183300,3292259125,5070,5070,5070,5070,0
|
|
20241125,183200,3292259125,5070,5070,5070,5070,0
|
|
20241125,183100,3292259125,5070,5070,5070,5070,0
|
|
20241125,183000,3292259125,5070,5070,5070,5070,0
|
|
20241125,182900,3292259125,5070,5070,5070,5070,0
|
|
20241125,182800,3292259125,5070,5070,5070,5070,0
|
|
20241125,182700,3292259125,5070,5070,5070,5070,0
|
|
20241125,182600,3292259125,5070,5070,5070,5070,0
|
|
20241125,182500,3292259125,5070,5070,5070,5070,0
|
|
20241125,182400,3292259125,5070,5070,5070,5070,0
|
|
20241125,182300,3292259125,5070,5070,5070,5070,0
|
|
20241125,182200,3292259125,5070,5070,5070,5070,0
|
|
20241125,182100,3292259125,5070,5070,5070,5070,0
|
|
20241125,182000,3292259125,5070,5070,5070,5070,0
|
|
20241125,181900,3292259125,5070,5070,5070,5070,0
|
|
20241125,181800,3292259125,5070,5070,5070,5070,0
|
|
20241125,181700,3292259125,5070,5070,5070,5070,0
|
|
20241125,181600,3292259125,5070,5070,5070,5070,0
|
|
20241125,181500,3292259125,5070,5070,5070,5070,0
|
|
20241125,181400,3292259125,5070,5070,5070,5070,0
|
|
20241125,181300,3292259125,5070,5070,5070,5070,40899
|
|
20241125,181200,3292259125,5070,5070,5070,5070,0
|
|
20241125,181100,3292259125,5070,5070,5070,5070,0
|
|
20241125,181000,3292259125,5070,5070,5070,5070,0
|
|
20241125,180900,3292259125,5070,5070,5070,5070,0
|
|
20241125,180800,3292259125,5070,5070,5070,5070,0
|
|
20241125,180700,3292259125,5070,5070,5070,5070,0
|
|
20241125,180600,3292259125,5070,5070,5070,5070,0
|
|
20241125,180500,3292259125,5070,5070,5070,5070,0
|
|
20241125,180400,3292259125,5070,5070,5070,5070,0
|
|
20241125,180300,3292259125,5070,5070,5070,5070,0
|
|
20241125,180200,3292259125,5070,5070,5070,5070,0
|
|
20241125,180100,3292259125,5070,5070,5070,5070,0
|
|
20241125,180000,3292259125,5070,5070,5070,5070,0
|
|
20241125,175900,3292259125,5070,5070,5070,5070,0
|
|
20241125,175800,3292259125,5070,5070,5070,5070,0
|
|
20241125,175700,3292259125,5070,5070,5070,5070,0
|
|
20241125,175600,3292259125,5070,5070,5070,5070,0
|
|
20241125,175500,3292259125,5070,5070,5070,5070,0
|
|
20241125,175400,3292259125,5070,5070,5070,5070,0
|
|
20241125,175300,3292259125,5070,5070,5070,5070,0
|
|
20241125,175200,3292259125,5070,5070,5070,5070,0
|
|
20241125,175100,3292259125,5070,5070,5070,5070,0
|
|
20241125,175000,3292259125,5070,5070,5070,5070,0
|
|
20241125,174900,3292259125,5070,5070,5070,5070,0
|
|
20241125,174800,3292259125,5070,5070,5070,5070,0
|
|
20241125,174700,3292259125,5070,5070,5070,5070,0
|
|
20241125,174600,3292259125,5070,5070,5070,5070,0
|
|
20241125,174500,3292259125,5070,5070,5070,5070,0
|
|
20241125,174400,3292259125,5070,5070,5070,5070,0
|
|
20241125,174300,3292259125,5070,5070,5070,5070,40899
|
|
20241125,174200,3292259125,5070,5070,5070,5070,0
|
|
20241125,174100,3292259125,5070,5070,5070,5070,0
|
|
20241125,174000,3292259125,5070,5070,5070,5070,0
|
|
20241125,173900,3292259125,5070,5070,5070,5070,0
|
|
20241125,173800,3292259125,5070,5070,5070,5070,0
|
|
20241125,173700,3292259125,5070,5070,5070,5070,0
|
|
20241125,173600,3292259125,5070,5070,5070,5070,0
|
|
20241125,173500,3292259125,5070,5070,5070,5070,0
|
|
20241125,173400,3292259125,5070,5070,5070,5070,0
|
|
20241125,173300,3292259125,5070,5070,5070,5070,0
|
|
20241125,173200,3292259125,5070,5070,5070,5070,0
|
|
20241125,173100,3292259125,5070,5070,5070,5070,0
|
|
20241125,173000,3292259125,5070,5070,5070,5070,0
|
|
20241125,172900,3292259125,5070,5070,5070,5070,0
|
|
20241125,172800,3292259125,5070,5070,5070,5070,0
|
|
20241125,172700,3292259125,5070,5070,5070,5070,0
|
|
20241125,172600,3292259125,5070,5070,5070,5070,0
|
|
20241125,172500,3292259125,5070,5070,5070,5070,0
|
|
20241125,172400,3292259125,5070,5070,5070,5070,0
|
|
20241125,172300,3292259125,5070,5070,5070,5070,0
|
|
20241125,172200,3292259125,5070,5070,5070,5070,0
|
|
20241125,172100,3292259125,5070,5070,5070,5070,0
|
|
20241125,172000,3292259125,5070,5070,5070,5070,0
|
|
20241125,171900,3292259125,5070,5070,5070,5070,0
|
|
20241125,171800,3292259125,5070,5070,5070,5070,0
|
|
20241125,171700,3292259125,5070,5070,5070,5070,0
|
|
20241125,171600,3292259125,5070,5070,5070,5070,0
|
|
20241125,171500,3292259125,5070,5070,5070,5070,0
|
|
20241125,171400,3292259125,5070,5070,5070,5070,0
|
|
20241125,171300,3292259125,5070,5070,5070,5070,40899
|
|
20241125,171200,3292259125,5070,5070,5070,5070,0
|
|
20241125,171100,3292259125,5070,5070,5070,5070,0
|
|
20241125,171000,3292259125,5070,5070,5070,5070,0
|
|
20241125,170900,3292259125,5070,5070,5070,5070,0
|
|
20241125,170800,3292259125,5070,5070,5070,5070,0
|
|
20241125,170700,3292259125,5070,5070,5070,5070,0
|
|
20241125,170600,3292259125,5070,5070,5070,5070,0
|
|
20241125,170500,3292259125,5070,5070,5070,5070,0
|
|
20241125,170400,3292259125,5070,5070,5070,5070,0
|
|
20241125,170300,3292259125,5070,5070,5070,5070,0
|
|
20241125,170200,3292259125,5070,5070,5070,5070,0
|
|
20241125,170100,3292259125,5070,5070,5070,5070,0
|
|
20241125,170000,3292259125,5070,5070,5070,5070,0
|
|
20241125,165900,3292259125,5070,5070,5070,5070,0
|
|
20241125,165800,3292259125,5070,5070,5070,5070,0
|
|
20241125,165700,3292259125,5070,5070,5070,5070,0
|
|
20241125,165600,3292259125,5070,5070,5070,5070,0
|
|
20241125,165500,3292259125,5070,5070,5070,5070,0
|
|
20241125,165400,3292259125,5070,5070,5070,5070,0
|
|
20241125,165300,3292259125,5070,5070,5070,5070,0
|
|
20241125,165200,3292259125,5070,5070,5070,5070,0
|
|
20241125,165100,3292259125,5070,5070,5070,5070,0
|
|
20241125,165000,3292259125,5070,5070,5070,5070,0
|
|
20241125,164900,3292259125,5070,5070,5070,5070,0
|
|
20241125,164800,3292259125,5070,5070,5070,5070,0
|
|
20241125,164700,3292259125,5070,5070,5070,5070,0
|
|
20241125,164600,3292259125,5070,5070,5070,5070,0
|
|
20241125,164500,3292259125,5070,5070,5070,5070,0
|
|
20241125,164400,3292259125,5070,5070,5070,5070,0
|
|
20241125,164300,3292259125,5070,5070,5070,5070,40899
|
|
20241125,164200,3292259125,5070,5070,5070,5070,0
|
|
20241125,164100,3292259125,5070,5070,5070,5070,0
|
|
20241125,164000,3292259125,5070,5070,5070,5070,0
|
|
20241125,163900,3292259125,5070,5070,5070,5070,0
|
|
20241125,163800,3292259125,5070,5070,5070,5070,0
|
|
20241125,163700,3292259125,5070,5070,5070,5070,0
|
|
20241125,163600,3292259125,5070,5070,5070,5070,0
|
|
20241125,163500,3292259125,5070,5070,5070,5070,0
|
|
20241125,163400,3292259125,5070,5070,5070,5070,0
|
|
20241125,163300,3292259125,5070,5070,5070,5070,0
|
|
20241125,163200,3292259125,5070,5070,5070,5070,0
|
|
20241125,163100,3292259125,5070,5070,5070,5070,0
|
|
20241125,163000,3292259125,5070,5070,5070,5070,0
|
|
20241125,162900,3292259125,5070,5070,5070,5070,0
|
|
20241125,162800,3292259125,5070,5070,5070,5070,0
|
|
20241125,162700,3292259125,5070,5070,5070,5070,0
|
|
20241125,162600,3292259125,5070,5070,5070,5070,0
|
|
20241125,162500,3292259125,5070,5070,5070,5070,0
|
|
20241125,162400,3292259125,5070,5070,5070,5070,0
|
|
20241125,162300,3292259125,5070,5070,5070,5070,0
|
|
20241125,162200,3292259125,5070,5070,5070,5070,0
|
|
20241125,162100,3292259125,5070,5070,5070,5070,0
|
|
20241125,162000,3292259125,5070,5070,5070,5070,0
|
|
20241125,161900,3292259125,5070,5070,5070,5070,0
|
|
20241125,161800,3292259125,5070,5070,5070,5070,0
|
|
20241125,161700,3292259125,5070,5070,5070,5070,0
|
|
20241125,161600,3292259125,5070,5070,5070,5070,0
|
|
20241125,161500,3292259125,5070,5070,5070,5070,0
|
|
20241125,161400,3292259125,5070,5070,5070,5070,0
|
|
20241125,161300,3292259125,5070,5070,5070,5070,40899
|
|
20241125,161200,3292259125,5070,5070,5070,5070,0
|
|
20241125,161100,3292259125,5070,5070,5070,5070,0
|
|
20241125,161000,3292259125,5070,5070,5070,5070,0
|
|
20241125,160900,3292259125,5070,5070,5070,5070,0
|
|
20241125,160800,3292259125,5070,5070,5070,5070,0
|
|
20241125,160700,3292259125,5070,5070,5070,5070,0
|
|
20241125,160600,3292259125,5070,5070,5070,5070,0
|
|
20241125,160500,3292259125,5070,5070,5070,5070,0
|
|
20241125,160400,3292259125,5070,5070,5070,5070,0
|
|
20241125,160300,3292259125,5070,5070,5070,5070,0
|
|
20241125,160200,3292259125,5070,5070,5070,5070,0
|
|
20241125,160100,3292259125,5070,5070,5070,5070,0
|
|
20241125,160000,3292259125,5070,5070,5070,5070,0
|
|
20241125,155900,3292259125,5070,5070,5070,5070,0
|
|
20241125,155800,3292259125,5070,5070,5070,5070,0
|
|
20241125,155700,3292259125,5070,5070,5070,5070,0
|
|
20241125,155600,3292259125,5070,5070,5070,5070,0
|
|
20241125,155500,3292259125,5070,5070,5070,5070,0
|
|
20241125,155400,3292259125,5070,5070,5070,5070,0
|
|
20241125,155300,3292259125,5070,5070,5070,5070,0
|
|
20241125,155200,3292259125,5070,5070,5070,5070,0
|
|
20241125,155100,3292259125,5070,5070,5070,5070,0
|
|
20241125,155000,3292259125,5070,5070,5070,5070,0
|
|
20241125,154900,3292259125,5070,5070,5070,5070,0
|
|
20241125,154800,3292259125,5070,5070,5070,5070,0
|
|
20241125,154700,3292259125,5070,5070,5070,5070,0
|
|
20241125,154600,3292259125,5070,5070,5070,5070,0
|
|
20241125,154500,3292259125,5070,5070,5070,5070,0
|
|
20241125,154400,3292259125,5070,5070,5070,5070,0
|
|
20241125,154300,3292259125,5070,5070,5070,5070,40899
|
|
20241125,154200,3292259125,5070,5070,5070,5070,0
|
|
20241125,154100,3292259125,5070,5070,5070,5070,0
|
|
20241125,154000,3292259125,5070,5070,5070,5070,0
|
|
20241125,153900,3292259125,5070,5070,5070,5070,0
|
|
20241125,153800,3292259125,5070,5070,5070,5070,0
|
|
20241125,153700,3292259125,5070,5070,5070,5070,0
|
|
20241125,153600,3292259125,5070,5070,5070,5070,0
|
|
20241125,153500,3292259125,5070,5070,5070,5070,0
|
|
20241125,153400,3292259125,5070,5070,5070,5070,0
|
|
20241125,153300,3292259125,5070,5070,5070,5070,0
|
|
20241125,153200,3292259125,5070,5070,5070,5070,0
|
|
20241125,153100,3292259125,5070,5070,5070,5070,0
|
|
20241125,153000,3292259125,5070,5070,5070,5070,40899
|
|
20241125,152900,3084901195,5060,5060,5060,5060,0
|
|
20241125,152800,3084901195,5060,5060,5060,5060,0
|
|
20241125,152700,3084901195,5060,5060,5060,5060,0
|
|
20241125,152600,3084901195,5060,5060,5060,5060,0
|
|
20241125,152500,3084901195,5060,5060,5060,5060,0
|
|
20241125,152400,3084901195,5060,5060,5060,5060,0
|
|
20241125,152300,3084901195,5060,5060,5060,5060,0
|
|
20241125,152200,3084901195,5060,5060,5060,5060,0
|
|
20241125,152100,3084901195,5060,5060,5060,5060,0
|
|
20241125,152000,3084901195,5060,5060,5060,5060,0
|
|
20241125,151900,3084901195,5060,5040,5070,5030,15229
|
|
20241125,151800,3007924745,5040,5040,5040,5030,8022
|
|
20241125,151700,2967518105,5030,5020,5050,5020,16775
|
|
20241125,151600,2883106395,5020,5010,5020,5010,4175
|
|
20241125,151500,2862180795,5010,5010,5020,5000,7894
|
|
20241125,151400,2822601375,5020,5010,5020,5010,4482
|
|
20241125,151300,2800144745,5010,5010,5010,5000,4426
|
|
20241125,151200,2777970495,5010,5000,5010,5000,1931
|
|
20241125,151100,2768312075,5000,5010,5010,5000,4283
|
|
20241125,151000,2746895265,5010,5010,5010,5000,702
|
|
20241125,150900,2743378745,5010,5010,5010,5000,1797
|
|
20241125,150800,2734381075,5020,5020,5020,5010,2833
|
|
20241125,150700,2720185145,5010,5010,5020,5010,5528
|
|
20241125,150600,2692458065,5020,5020,5020,5010,2518
|
|
20241125,150500,2679841245,5010,5010,5020,5000,1763
|
|
20241125,150400,2671009365,5010,5020,5030,5010,5469
|
|
20241125,150300,2643554215,5020,5010,5020,5000,11281
|
|
20241125,150200,2586952565,5010,4995,5010,4995,4355
|
|
20241125,150100,2565157880,4995,4995,5000,4995,395
|
|
20241125,150000,2563184830,5000,4990,5000,4990,914
|
|
20241125,145900,2558618485,4995,4990,4995,4985,431
|
|
20241125,145800,2556468020,4985,4985,4985,4985,52
|
|
20241125,145700,2556208800,4990,4985,4990,4985,2074
|
|
20241125,145600,2545863625,4985,4990,4990,4985,1266
|
|
20241125,145500,2539550785,4985,4985,4985,4985,357
|
|
20241125,145400,2537771140,4990,4990,4990,4990,574
|
|
20241125,145300,2534906880,4990,4995,4995,4990,848
|
|
20241125,145200,2530673110,4995,4990,4995,4990,291
|
|
20241125,145100,2529220820,4995,4980,4995,4980,203
|
|
20241125,145000,2528209865,4980,4980,4980,4980,38
|
|
20241125,144900,2528020625,4980,4990,4995,4980,9144
|
|
20241125,144800,2482415640,4990,4990,4995,4990,963
|
|
20241125,144700,2477605860,4995,4995,4995,4995,52
|
|
20241125,144600,2477346120,4995,5000,5000,4995,1432
|
|
20241125,144500,2470190465,4995,5000,5000,4995,1066
|
|
20241125,144400,2464865780,4995,5000,5000,4995,3278
|
|
20241125,144300,2448481980,5000,5000,5000,5000,22
|
|
20241125,144200,2448371980,5000,4995,5000,4995,5084
|
|
20241125,144100,2422952655,4995,4995,5000,4995,375
|
|
20241125,144000,2421079080,4995,5000,5000,4995,141
|
|
20241125,143900,2420374675,5000,4995,5000,4995,3237
|
|
20241125,143800,2404195770,4990,4990,4990,4990,801
|
|
20241125,143700,2400198780,4985,4985,4985,4985,332
|
|
20241125,143600,2398543760,4990,4995,4995,4990,2445
|
|
20241125,143500,2386342435,4990,4990,4990,4990,1071
|
|
20241125,143400,2380998145,4995,4990,4995,4990,748
|
|
20241125,143300,2377265600,4990,4995,4995,4990,6
|
|
20241125,143200,2377235655,4995,4995,4995,4990,253
|
|
20241125,143100,2375972165,4995,4995,4995,4990,998
|
|
20241125,143000,2370987205,4995,5000,5000,4995,2095
|
|
20241125,142900,2360522530,5000,5000,5000,4995,661
|
|
20241125,142800,2357218280,5000,5010,5010,4995,593
|
|
20241125,142700,2354254335,5010,4980,5010,4980,23191
|
|
20241125,142600,2238492750,4980,4980,4985,4980,744
|
|
20241125,142500,2234787625,4980,4980,4980,4980,280
|
|
20241125,142400,2233393225,4980,4980,4985,4980,476
|
|
20241125,142300,2231022740,4980,4980,4980,4980,255
|
|
20241125,142200,2229752840,4980,4980,4980,4980,1021
|
|
20241125,142100,2224668260,4980,4980,4980,4980,778
|
|
20241125,142000,2220793820,4980,4980,4980,4980,1183
|
|
20241125,141900,2214902480,4985,4985,4985,4985,1
|
|
20241125,141800,2214897495,4985,4980,4985,4980,100
|
|
20241125,141700,2214399490,4980,4980,4980,4980,384
|
|
20241125,141600,2212487170,4985,4985,4985,4985,0
|
|
20241125,141500,2212487170,4985,4985,4985,4985,0
|
|
20241125,141400,2212487170,4985,4985,4985,4985,100
|
|
20241125,141300,2211988670,4980,4980,4980,4980,100
|
|
20241125,141200,2211490670,4985,4985,4985,4985,1
|
|
20241125,141100,2211485685,4980,4980,4980,4980,844
|
|
20241125,141000,2207282565,4985,4980,4985,4980,879
|
|
20241125,140900,2202905140,4980,4980,4980,4980,1457
|
|
20241125,140800,2195649280,4980,4975,4980,4975,61
|
|
20241125,140700,2195345800,4980,4980,4980,4980,0
|
|
20241125,140600,2195345800,4980,4975,4980,4975,1688
|
|
20241125,140500,2186947965,4975,4975,4975,4975,755
|
|
20241125,140400,2183191840,4975,4965,4975,4965,220
|
|
20241125,140300,2182098840,4965,4960,4970,4960,1080
|
|
20241125,140200,2176737670,4960,4970,4970,4960,5300
|
|
20241125,140100,2150442535,4965,4970,4970,4965,10000
|
|
20241125,140000,2100776565,4975,4975,4975,4975,746
|
|
20241125,135900,2097065215,4975,4970,4975,4970,251
|
|
20241125,135800,2095817740,4975,4975,4975,4975,887
|
|
20241125,135700,2091404915,4980,4980,4980,4980,41
|
|
20241125,135600,2091200735,4980,4975,4980,4975,785
|
|
20241125,135500,2087295355,4975,4975,4975,4975,65
|
|
20241125,135400,2086971980,4975,4970,4975,4970,2234
|
|
20241125,135300,2075868550,4970,4970,4970,4970,500
|
|
20241125,135200,2073383550,4975,4975,4975,4975,7
|
|
20241125,135100,2073348725,4975,4975,4975,4975,35
|
|
20241125,135000,2073174600,4975,4970,4975,4970,116
|
|
20241125,134900,2072597580,4970,4970,4970,4970,426
|
|
20241125,134800,2070480360,4975,4975,4975,4975,630
|
|
20241125,134700,2067346110,4970,4970,4970,4970,100
|
|
20241125,134600,2066849110,4975,4975,4975,4975,36
|
|
20241125,134500,2066670010,4975,4970,4975,4970,160
|
|
20241125,134400,2065874480,4970,4970,4970,4970,292
|
|
20241125,134300,2064423240,4970,4975,4975,4970,2237
|
|
20241125,134200,2053300320,4975,4975,4975,4975,29
|
|
20241125,134100,2053156045,4980,4980,4980,4980,10
|
|
20241125,134000,2053106245,4980,4980,4980,4980,1004
|
|
20241125,133900,2048106325,4970,4980,4980,4970,550
|
|
20241125,133800,2045372325,4970,4970,4975,4970,778
|
|
20241125,133700,2041504840,4975,4980,4980,4970,2606
|
|
20241125,133600,2028547485,4980,4980,4980,4980,1
|
|
20241125,133500,2028542505,4975,4980,4980,4975,101
|
|
20241125,133400,2028040025,4975,4975,4975,4975,0
|
|
20241125,133300,2028040025,4975,4975,4975,4975,0
|
|
20241125,133200,2028040025,4975,4970,4975,4970,2734
|
|
20241125,133100,2014438925,4970,4975,4975,4970,221
|
|
20241125,133000,2013339745,4970,4970,4970,4970,11
|
|
20241125,132900,2013285075,4970,4970,4975,4970,54
|
|
20241125,132800,2013016670,4970,4970,4970,4970,2606
|
|
20241125,132700,2000064850,4970,4975,4975,4970,5472
|
|
20241125,132600,1972867960,4975,4975,4975,4975,1465
|
|
20241125,132500,1965579585,4975,4975,4975,4975,1000
|
|
20241125,132400,1960604585,4980,4975,4980,4975,472
|
|
20241125,132300,1958256375,4975,4975,4975,4975,167
|
|
20241125,132200,1957425550,4980,4980,4980,4980,65
|
|
20241125,132100,1957101850,4980,4975,4980,4975,360
|
|
20241125,132000,1955309100,4975,4980,4980,4975,250
|
|
20241125,131900,1954064350,4975,4975,4975,4975,1054
|
|
20241125,131800,1948820700,4975,4975,4980,4975,2591
|
|
20241125,131700,1935930360,4980,4980,4980,4980,422
|
|
20241125,131600,1933828800,4980,4980,4980,4980,0
|
|
20241125,131500,1933828800,4980,4975,4985,4975,1433
|
|
20241125,131400,1926691850,4980,4980,4980,4980,1000
|
|
20241125,131300,1921711850,4980,4980,4980,4980,292
|
|
20241125,131200,1920257690,4980,4980,4980,4980,112
|
|
20241125,131100,1919699930,4980,4975,4980,4975,2661
|
|
20241125,131000,1906459495,4980,4975,4980,4975,101
|
|
20241125,130900,1905956520,4980,4980,4980,4980,0
|
|
20241125,130800,1905956520,4980,4980,4980,4980,2000
|
|
20241125,130700,1895996520,4975,4975,4975,4975,0
|
|
20241125,130600,1895996520,4975,4975,4975,4975,100
|
|
20241125,130500,1895499020,4975,4975,4975,4975,1000
|
|
20241125,130400,1890524020,4975,4975,4975,4975,0
|
|
20241125,130300,1890524020,4975,4975,4975,4975,100
|
|
20241125,130200,1890026520,4975,4975,4975,4975,0
|
|
20241125,130100,1890026520,4975,4975,4975,4975,55
|
|
20241125,130000,1889752895,4980,4975,4980,4975,2205
|
|
20241125,125900,1878782995,4975,4975,4980,4975,829
|
|
20241125,125800,1874658670,4975,4975,4975,4975,160
|
|
20241125,125700,1873862670,4975,4975,4975,4975,450
|
|
20241125,125600,1871623920,4975,4975,4975,4970,1781
|
|
20241125,125500,1862763585,4975,4975,4975,4975,5
|
|
20241125,125400,1862738710,4975,4975,4975,4970,270
|
|
20241125,125300,1861395600,4975,4975,4975,4970,426
|
|
20241125,125200,1859276440,4975,4970,4975,4970,29
|
|
20241125,125100,1859132190,4970,4975,4975,4970,594
|
|
20241125,125000,1856179995,4975,4970,4975,4970,40
|
|
20241125,124900,1855981145,4970,4970,4970,4970,2182
|
|
20241125,124800,1845136605,4975,4975,4975,4975,1485
|
|
20241125,124700,1837748730,4975,4980,4980,4975,334
|
|
20241125,124600,1836087075,4975,4970,4980,4970,2384
|
|
20241125,124500,1824229765,4975,4975,4975,4975,4365
|
|
20241125,124400,1802513890,4975,4980,4980,4975,282
|
|
20241125,124300,1801109655,4980,4985,4985,4980,921
|
|
20241125,124200,1796523070,4980,4980,4980,4980,0
|
|
20241125,124100,1796523070,4980,4980,4980,4980,0
|
|
20241125,124000,1796523070,4980,4980,4980,4980,1790
|
|
20241125,123900,1787608870,4985,4985,4985,4985,45
|
|
20241125,123800,1787384545,4985,4985,4985,4980,116
|
|
20241125,123700,1786806735,4985,4985,4985,4985,26
|
|
20241125,123600,1786677125,4985,4985,4985,4985,55
|
|
20241125,123500,1786402950,4985,4985,4985,4985,8931
|
|
20241125,123400,1741881915,4980,4980,4980,4980,100
|
|
20241125,123300,1741383915,4980,4980,4980,4980,267
|
|
20241125,123200,1740054255,4985,4985,4985,4985,10
|
|
20241125,123100,1740004405,4980,4980,4980,4975,2662
|
|
20241125,123000,1726748040,4980,4980,4980,4980,3
|
|
20241125,122900,1726733100,4975,4975,4975,4975,140
|
|
20241125,122800,1726036600,4975,4975,4980,4975,731
|
|
20241125,122700,1722399870,4975,4975,4975,4975,820
|
|
20241125,122600,1718320370,4975,4975,4975,4975,362
|
|
20241125,122500,1716519420,4980,4980,4980,4980,102
|
|
20241125,122400,1716011460,4980,4975,4980,4975,1303
|
|
20241125,122300,1709529020,4975,4975,4975,4975,650
|
|
20241125,122200,1706295270,4980,4980,4980,4975,102
|
|
20241125,122100,1705787315,4980,4975,4980,4975,505
|
|
20241125,122000,1703272440,4975,4975,4975,4975,30
|
|
20241125,121900,1703123190,4975,4975,4975,4975,180
|
|
20241125,121800,1702227690,4975,4975,4975,4975,585
|
|
20241125,121700,1699317315,4970,4970,4970,4970,0
|
|
20241125,121600,1699317315,4970,4975,4975,4970,121
|
|
20241125,121500,1698715845,4975,4975,4975,4975,100
|
|
20241125,121400,1698218345,4975,4975,4980,4975,2233
|
|
20241125,121300,1687109120,4975,4975,4975,4975,2
|
|
20241125,121200,1687099170,4980,4980,4980,4980,200
|
|
20241125,121100,1686103170,4980,4980,4980,4980,4086
|
|
20241125,121000,1665754890,4980,4980,4980,4980,465
|
|
20241125,120900,1663439190,4985,4985,4985,4985,527
|
|
20241125,120800,1660812095,4985,4985,4985,4985,1615
|
|
20241125,120700,1652761320,4980,4980,4985,4980,1463
|
|
20241125,120600,1645475530,4985,4985,4985,4985,111
|
|
20241125,120500,1644922195,4985,4980,4985,4980,278
|
|
20241125,120400,1643536505,4985,4985,4985,4985,13
|
|
20241125,120300,1643471700,4980,4985,4985,4980,1128
|
|
20241125,120200,1637853620,4985,4985,4985,4985,201
|
|
20241125,120100,1636851635,4985,4985,4985,4985,250
|
|
20241125,120000,1635605385,4990,4985,4990,4985,520
|
|
20241125,115900,1633013085,4985,4985,4985,4985,123
|
|
20241125,115800,1632399930,4985,4985,4985,4985,44
|
|
20241125,115700,1632180590,4985,4985,4985,4985,505
|
|
20241125,115600,1629663165,4980,4980,4980,4980,5
|
|
20241125,115500,1629638265,4980,4985,4985,4980,1250
|
|
20241125,115400,1623411715,4985,4985,4985,4985,0
|
|
20241125,115300,1623411715,4985,4990,4990,4985,2825
|
|
20241125,115200,1609323035,4990,4990,4990,4990,500
|
|
20241125,115100,1606828035,4990,4990,4990,4990,250
|
|
20241125,115000,1605580535,4990,4990,4990,4990,0
|
|
20241125,114900,1605580535,4990,4990,4990,4990,69
|
|
20241125,114800,1605236225,4990,4990,4990,4990,278
|
|
20241125,114700,1603849005,4990,4990,4990,4990,309
|
|
20241125,114600,1602307095,4990,4995,4995,4990,2171
|
|
20241125,114500,1591469345,4995,5000,5000,4995,54
|
|
20241125,114400,1591199465,5000,4995,5000,4995,2
|
|
20241125,114300,1591189470,5000,4995,5000,4995,212
|
|
20241125,114200,1590130480,4995,4995,4995,4995,1
|
|
20241125,114100,1590125485,4995,4995,4995,4995,3
|
|
20241125,114000,1590110500,5000,5000,5000,5000,88
|
|
20241125,113900,1589670500,5000,5000,5000,5000,50
|
|
20241125,113800,1589420500,5000,5000,5000,5000,423
|
|
20241125,113700,1587305500,5000,5000,5000,5000,0
|
|
20241125,113600,1587305500,5000,5000,5000,5000,5
|
|
20241125,113500,1587280500,5000,5000,5000,5000,1782
|
|
20241125,113400,1578370500,5000,5000,5010,5000,3493
|
|
20241125,113300,1560905410,5010,5000,5010,5000,1105
|
|
20241125,113200,1555370070,5000,5010,5010,5000,61
|
|
20241125,113100,1555064960,5010,5000,5010,5000,447
|
|
20241125,113000,1552828870,5000,5000,5000,5000,1022
|
|
20241125,112900,1547718870,5000,5000,5000,5000,30
|
|
20241125,112800,1547568870,4995,4995,4995,4995,0
|
|
20241125,112700,1547568870,4995,4995,4995,4995,0
|
|
20241125,112600,1547568870,4995,4995,4995,4995,211
|
|
20241125,112500,1546514925,4995,4995,4995,4995,190
|
|
20241125,112400,1545565875,4995,4995,4995,4995,100
|
|
20241125,112300,1545066375,4995,4990,4995,4990,974
|
|
20241125,112200,1540206110,4995,4990,4995,4990,1619
|
|
20241125,112100,1532120725,4990,4990,4990,4990,22
|
|
20241125,112000,1532010945,4990,4990,4990,4980,2715
|
|
20241125,111900,1518478555,4990,4990,4995,4990,608
|
|
20241125,111800,1515444385,4995,4995,4995,4995,0
|
|
20241125,111700,1515444385,4995,4995,4995,4995,0
|
|
20241125,111600,1515444385,4995,4990,4995,4990,11
|
|
20241125,111500,1515389445,4990,4990,4990,4990,0
|
|
20241125,111400,1515389445,4990,4990,4995,4990,74
|
|
20241125,111300,1515020175,4985,4985,4985,4985,0
|
|
20241125,111200,1515020175,4985,4985,4985,4985,1630
|
|
20241125,111100,1506894625,4985,4985,4985,4985,990
|
|
20241125,111000,1501959475,4985,4985,4985,4985,20
|
|
20241125,110900,1501859775,4985,4985,4985,4985,255
|
|
20241125,110800,1500588600,4985,4985,4985,4985,1530
|
|
20241125,110700,1492961550,4985,4975,4985,4975,420
|
|
20241125,110600,1490871850,4975,4980,4985,4975,4997
|
|
20241125,110500,1465997620,4985,4990,4990,4985,1250
|
|
20241125,110400,1459765370,4990,4985,4990,4980,4444
|
|
20241125,110300,1437613215,4985,4990,4995,4985,1966
|
|
20241125,110200,1427804775,4990,4990,4990,4990,0
|
|
20241125,110100,1427804775,4990,4995,5000,4990,1150
|
|
20241125,110000,1422058275,4990,4985,4990,4985,651
|
|
20241125,105900,1418810040,4985,5000,5000,4985,3344
|
|
20241125,105800,1402123930,5000,5000,5000,5000,20
|
|
20241125,105700,1402023930,5000,5000,5000,5000,100
|
|
20241125,105600,1401523930,5000,4990,5000,4985,3076
|
|
20241125,105500,1386182830,4995,5010,5010,4995,2301
|
|
20241125,105400,1374673295,5010,5010,5010,5010,1264
|
|
20241125,105300,1368340655,5020,5020,5020,5020,574
|
|
20241125,105200,1365459175,5020,5020,5020,5020,4696
|
|
20241125,105100,1341885255,5010,5010,5020,5010,1355
|
|
20241125,105000,1335096675,5010,5010,5010,5010,122
|
|
20241125,104900,1334485455,5000,5000,5000,5000,1244
|
|
20241125,104800,1328265455,4995,4995,5000,4995,119
|
|
20241125,104700,1327670775,4995,4995,5000,4995,429
|
|
20241125,104600,1325527910,4995,4995,4995,4995,272
|
|
20241125,104500,1324169270,4990,4990,4990,4990,28
|
|
20241125,104400,1324029550,4995,4990,4995,4990,484
|
|
20241125,104300,1321614290,4995,4990,4995,4990,36
|
|
20241125,104200,1321434500,4990,4990,4990,4990,82
|
|
20241125,104100,1321025320,4990,4995,4995,4990,774
|
|
20241125,104000,1317162560,4995,4990,4995,4990,1004
|
|
20241125,103900,1312152100,4990,4990,4990,4990,1413
|
|
20241125,103800,1305101230,4995,4995,4995,4995,998
|
|
20241125,103700,1300116220,5000,5000,5000,4995,188
|
|
20241125,103600,1299176980,5000,4995,5000,4995,756
|
|
20241125,103500,1295400110,4995,4990,4995,4990,1227
|
|
20241125,103400,1289276770,4990,4995,4995,4990,1701
|
|
20241125,103300,1280786240,4995,4995,4995,4995,880
|
|
20241125,103200,1276390640,4995,4995,4995,4995,0
|
|
20241125,103100,1276390640,4995,5010,5010,4995,1084
|
|
20241125,103000,1270971070,5010,5010,5010,5000,816
|
|
20241125,102900,1266883910,5010,5010,5010,5010,2010
|
|
20241125,102800,1256813810,5000,5000,5000,5000,366
|
|
20241125,102700,1254983810,5000,5000,5010,4980,7693
|
|
20241125,102600,1216575570,5000,4995,5000,4995,205
|
|
20241125,102500,1215551175,4995,4990,4995,4990,1015
|
|
20241125,102400,1210483000,4995,4995,5000,4990,2240
|
|
20241125,102300,1199302770,4990,4985,5000,4985,332
|
|
20241125,102200,1197645190,4990,5000,5000,4990,2549
|
|
20241125,102100,1184920355,5000,4995,5000,4990,1068
|
|
20241125,102000,1179585925,4995,4995,4995,4995,859
|
|
20241125,101900,1175295220,4995,4995,4995,4995,17
|
|
20241125,101800,1175210305,4995,4995,4995,4995,520
|
|
20241125,101700,1172612905,4995,4995,4995,4990,132
|
|
20241125,101600,1171954120,4990,4995,4995,4990,1126
|
|
20241125,101500,1166331130,4995,4995,4995,4995,20
|
|
20241125,101400,1166231230,4990,4995,4995,4990,1889
|
|
20241125,101300,1156804400,4995,4995,5000,4995,630
|
|
20241125,101200,1153657300,5000,4995,5000,4995,932
|
|
20241125,101100,1149001455,4995,4995,5000,4995,321
|
|
20241125,101000,1147398055,4995,4995,5000,4995,1067
|
|
20241125,100900,1142068375,4995,4995,5000,4995,1871
|
|
20241125,100800,1132716900,5000,4995,5000,4995,1164
|
|
20241125,100700,1126902690,4995,4995,5000,4995,245
|
|
20241125,100600,1125678910,4995,4995,4995,4995,677
|
|
20241125,100500,1122297295,4995,4990,4995,4990,130
|
|
20241125,100400,1121648480,4990,4990,4990,4990,160
|
|
20241125,100300,1120850080,4995,4990,4995,4990,1190
|
|
20241125,100200,1114911440,4990,4990,4995,4990,1810
|
|
20241125,100100,1105879490,4990,4985,4990,4985,1521
|
|
20241125,100000,1098297195,4990,4980,4990,4980,1387
|
|
20241125,095900,1091376075,4980,4980,4980,4975,1724
|
|
20241125,095800,1082792980,4990,4980,4990,4980,2655
|
|
20241125,095700,1069569995,4990,4995,4995,4980,3338
|
|
20241125,095600,1052943300,4995,4995,4995,4995,0
|
|
20241125,095500,1052943300,4995,5010,5010,4980,4424
|
|
20241125,095400,1030890985,5010,5000,5020,4985,9148
|
|
20241125,095300,985181220,5000,4990,5000,4990,1940
|
|
20241125,095200,975493215,4990,4985,4990,4985,218
|
|
20241125,095100,974405400,4985,4990,4995,4985,5064
|
|
20241125,095000,949136075,4990,4985,4995,4985,722
|
|
20241125,094900,945536840,4985,4985,4985,4975,3699
|
|
20241125,094800,927115590,4990,4995,5000,4990,2822
|
|
20241125,094700,913024950,4995,4995,5000,4990,8093
|
|
20241125,094600,872618885,4990,4980,4990,4980,4125
|
|
20241125,094500,852044745,4980,4980,4985,4965,6398
|
|
20241125,094400,820257175,4980,4975,4990,4975,3766
|
|
20241125,094300,801491935,4975,4980,4980,4975,1935
|
|
20241125,094200,791860585,4985,4970,4985,4970,4159
|
|
20241125,094100,771170795,4970,4975,4975,4970,250
|
|
20241125,094000,769928045,4975,4975,4985,4975,2060
|
|
20241125,093900,759669690,4975,4970,4975,4965,1596
|
|
20241125,093800,751742565,4970,4975,4975,4965,1881
|
|
20241125,093700,742394500,4975,4975,4980,4970,3949
|
|
20241125,093600,722755225,4975,4985,4985,4975,853
|
|
20241125,093500,718508910,4985,4990,4990,4980,550
|
|
20241125,093400,715766270,4990,4970,4990,4970,2620
|
|
20241125,093300,702707060,4965,4965,4965,4965,4101
|
|
20241125,093200,682345595,4965,4980,4980,4960,625
|
|
20241125,093100,679237715,4975,4970,4980,4965,1622
|
|
20241125,093000,671176985,4970,4960,4970,4955,1960
|
|
20241125,092900,661457720,4965,4965,4970,4965,1737
|
|
20241125,092800,652827720,4965,4950,4965,4950,2465
|
|
20241125,092700,640599500,4950,4935,4950,4935,1256
|
|
20241125,092600,634390750,4930,4940,4940,4930,14104
|
|
20241125,092500,564784875,4945,4945,4945,4940,1525
|
|
20241125,092400,557248130,4945,4950,4955,4945,3067
|
|
20241125,092300,542072130,4955,4955,4955,4950,4268
|
|
20241125,092200,520939290,4960,4965,4965,4950,12708
|
|
20241125,092100,457938385,4965,4965,4970,4960,2648
|
|
20241125,092000,444790885,4965,4970,4970,4965,483
|
|
20241125,091900,442392420,4970,4970,4970,4970,298
|
|
20241125,091800,440911360,4970,4975,4980,4970,1317
|
|
20241125,091700,434360530,4975,4970,4975,4970,1022
|
|
20241125,091600,429279665,4970,4955,4970,4955,943
|
|
20241125,091500,424605555,4975,4970,4975,4960,3734
|
|
20241125,091400,406039575,4955,4965,4970,4950,1660
|
|
20241125,091300,397790660,4960,4945,4960,4945,1350
|
|
20241125,091200,391098170,4955,4955,4955,4955,45
|
|
20241125,091100,390875195,4940,4945,4955,4940,4940
|
|
20241125,091000,366459255,4940,4970,4970,4940,10532
|
|
20241125,090900,314362435,4970,4970,4970,4960,2384
|
|
20241125,090800,302525555,4975,4960,4975,4955,2651
|
|
20241125,090700,289363250,4960,4970,4975,4960,7359
|
|
20241125,090600,252816135,4970,4965,4980,4960,2054
|
|
20241125,090500,242603340,4960,4975,4980,4960,4755
|
|
20241125,090400,218971255,4975,4985,4985,4970,4793
|
|
20241125,090300,195139095,4990,4990,4990,4975,653
|
|
20241125,090200,191882110,4980,4970,5000,4965,13849
|
|
20241125,090100,122863905,4965,4985,5000,4965,7196
|
|
20241125,090000,87055085,4980,4985,4985,4965,17445
|