737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,211400,5261671075,4825,4825,4825,4825,20469
|
|
20231109,211300,5261671075,4825,4825,4825,4825,0
|
|
20231109,211200,5261671075,4825,4825,4825,4825,0
|
|
20231109,211100,5261671075,4825,4825,4825,4825,0
|
|
20231109,211000,5261671075,4825,4825,4825,4825,0
|
|
20231109,210900,5261671075,4825,4825,4825,4825,0
|
|
20231109,210800,5261671075,4825,4825,4825,4825,0
|
|
20231109,210700,5261671075,4825,4825,4825,4825,0
|
|
20231109,210600,5261671075,4825,4825,4825,4825,0
|
|
20231109,210500,5261671075,4825,4825,4825,4825,0
|
|
20231109,210400,5261671075,4825,4825,4825,4825,0
|
|
20231109,210300,5261671075,4825,4825,4825,4825,0
|
|
20231109,210200,5261671075,4825,4825,4825,4825,0
|
|
20231109,210100,5261671075,4825,4825,4825,4825,0
|
|
20231109,210000,5261671075,4825,4825,4825,4825,0
|
|
20231109,205900,5261671075,4825,4825,4825,4825,0
|
|
20231109,205800,5261671075,4825,4825,4825,4825,0
|
|
20231109,205700,5261671075,4825,4825,4825,4825,0
|
|
20231109,205600,5261671075,4825,4825,4825,4825,0
|
|
20231109,205500,5261671075,4825,4825,4825,4825,0
|
|
20231109,205400,5261671075,4825,4825,4825,4825,0
|
|
20231109,205300,5261671075,4825,4825,4825,4825,0
|
|
20231109,205200,5261671075,4825,4825,4825,4825,0
|
|
20231109,205100,5261671075,4825,4825,4825,4825,0
|
|
20231109,205000,5261671075,4825,4825,4825,4825,0
|
|
20231109,204900,5261671075,4825,4825,4825,4825,0
|
|
20231109,204800,5261671075,4825,4825,4825,4825,0
|
|
20231109,204700,5261671075,4825,4825,4825,4825,0
|
|
20231109,204600,5261671075,4825,4825,4825,4825,0
|
|
20231109,204500,5261671075,4825,4825,4825,4825,0
|
|
20231109,204400,5261671075,4825,4825,4825,4825,20469
|
|
20231109,204300,5261671075,4825,4825,4825,4825,0
|
|
20231109,204200,5261671075,4825,4825,4825,4825,0
|
|
20231109,204100,5261671075,4825,4825,4825,4825,0
|
|
20231109,204000,5261671075,4825,4825,4825,4825,0
|
|
20231109,203900,5261671075,4825,4825,4825,4825,0
|
|
20231109,203800,5261671075,4825,4825,4825,4825,0
|
|
20231109,203700,5261671075,4825,4825,4825,4825,0
|
|
20231109,203600,5261671075,4825,4825,4825,4825,0
|
|
20231109,203500,5261671075,4825,4825,4825,4825,0
|
|
20231109,203400,5261671075,4825,4825,4825,4825,0
|
|
20231109,203300,5261671075,4825,4825,4825,4825,0
|
|
20231109,203200,5261671075,4825,4825,4825,4825,0
|
|
20231109,203100,5261671075,4825,4825,4825,4825,0
|
|
20231109,203000,5261671075,4825,4825,4825,4825,0
|
|
20231109,202900,5261671075,4825,4825,4825,4825,0
|
|
20231109,202800,5261671075,4825,4825,4825,4825,0
|
|
20231109,202700,5261671075,4825,4825,4825,4825,0
|
|
20231109,202600,5261671075,4825,4825,4825,4825,0
|
|
20231109,202500,5261671075,4825,4825,4825,4825,0
|
|
20231109,202400,5261671075,4825,4825,4825,4825,0
|
|
20231109,202300,5261671075,4825,4825,4825,4825,0
|
|
20231109,202200,5261671075,4825,4825,4825,4825,0
|
|
20231109,202100,5261671075,4825,4825,4825,4825,0
|
|
20231109,202000,5261671075,4825,4825,4825,4825,0
|
|
20231109,201900,5261671075,4825,4825,4825,4825,0
|
|
20231109,201800,5261671075,4825,4825,4825,4825,0
|
|
20231109,201700,5261671075,4825,4825,4825,4825,0
|
|
20231109,201600,5261671075,4825,4825,4825,4825,0
|
|
20231109,201500,5261671075,4825,4825,4825,4825,0
|
|
20231109,201400,5261671075,4825,4825,4825,4825,20469
|
|
20231109,201300,5261671075,4825,4825,4825,4825,0
|
|
20231109,201200,5261671075,4825,4825,4825,4825,0
|
|
20231109,201100,5261671075,4825,4825,4825,4825,0
|
|
20231109,201000,5261671075,4825,4825,4825,4825,0
|
|
20231109,200900,5261671075,4825,4825,4825,4825,0
|
|
20231109,200800,5261671075,4825,4825,4825,4825,0
|
|
20231109,200700,5261671075,4825,4825,4825,4825,0
|
|
20231109,200600,5261671075,4825,4825,4825,4825,0
|
|
20231109,200500,5261671075,4825,4825,4825,4825,0
|
|
20231109,200400,5261671075,4825,4825,4825,4825,0
|
|
20231109,200300,5261671075,4825,4825,4825,4825,0
|
|
20231109,200200,5261671075,4825,4825,4825,4825,0
|
|
20231109,200100,5261671075,4825,4825,4825,4825,0
|
|
20231109,200000,5261671075,4825,4825,4825,4825,0
|
|
20231109,195900,5261671075,4825,4825,4825,4825,0
|
|
20231109,195800,5261671075,4825,4825,4825,4825,0
|
|
20231109,195700,5261671075,4825,4825,4825,4825,0
|
|
20231109,195600,5261671075,4825,4825,4825,4825,0
|
|
20231109,195500,5261671075,4825,4825,4825,4825,0
|
|
20231109,195400,5261671075,4825,4825,4825,4825,0
|
|
20231109,195300,5261671075,4825,4825,4825,4825,0
|
|
20231109,195200,5261671075,4825,4825,4825,4825,0
|
|
20231109,195100,5261671075,4825,4825,4825,4825,0
|
|
20231109,195000,5261671075,4825,4825,4825,4825,0
|
|
20231109,194900,5261671075,4825,4825,4825,4825,0
|
|
20231109,194800,5261671075,4825,4825,4825,4825,0
|
|
20231109,194700,5261671075,4825,4825,4825,4825,0
|
|
20231109,194600,5261671075,4825,4825,4825,4825,0
|
|
20231109,194500,5261671075,4825,4825,4825,4825,0
|
|
20231109,194400,5261671075,4825,4825,4825,4825,20469
|
|
20231109,194300,5261671075,4825,4825,4825,4825,0
|
|
20231109,194200,5261671075,4825,4825,4825,4825,0
|
|
20231109,194100,5261671075,4825,4825,4825,4825,0
|
|
20231109,194000,5261671075,4825,4825,4825,4825,0
|
|
20231109,193900,5261671075,4825,4825,4825,4825,0
|
|
20231109,193800,5261671075,4825,4825,4825,4825,0
|
|
20231109,193700,5261671075,4825,4825,4825,4825,0
|
|
20231109,193600,5261671075,4825,4825,4825,4825,0
|
|
20231109,193500,5261671075,4825,4825,4825,4825,0
|
|
20231109,193400,5261671075,4825,4825,4825,4825,0
|
|
20231109,193300,5261671075,4825,4825,4825,4825,0
|
|
20231109,193200,5261671075,4825,4825,4825,4825,0
|
|
20231109,193100,5261671075,4825,4825,4825,4825,0
|
|
20231109,193000,5261671075,4825,4825,4825,4825,0
|
|
20231109,192900,5261671075,4825,4825,4825,4825,0
|
|
20231109,192800,5261671075,4825,4825,4825,4825,0
|
|
20231109,192700,5261671075,4825,4825,4825,4825,0
|
|
20231109,192600,5261671075,4825,4825,4825,4825,0
|
|
20231109,192500,5261671075,4825,4825,4825,4825,0
|
|
20231109,192400,5261671075,4825,4825,4825,4825,0
|
|
20231109,192300,5261671075,4825,4825,4825,4825,0
|
|
20231109,192200,5261671075,4825,4825,4825,4825,0
|
|
20231109,192100,5261671075,4825,4825,4825,4825,0
|
|
20231109,192000,5261671075,4825,4825,4825,4825,0
|
|
20231109,191900,5261671075,4825,4825,4825,4825,0
|
|
20231109,191800,5261671075,4825,4825,4825,4825,0
|
|
20231109,191700,5261671075,4825,4825,4825,4825,0
|
|
20231109,191600,5261671075,4825,4825,4825,4825,0
|
|
20231109,191500,5261671075,4825,4825,4825,4825,0
|
|
20231109,191400,5261671075,4825,4825,4825,4825,20469
|
|
20231109,191300,5261671075,4825,4825,4825,4825,0
|
|
20231109,191200,5261671075,4825,4825,4825,4825,0
|
|
20231109,191100,5261671075,4825,4825,4825,4825,0
|
|
20231109,191000,5261671075,4825,4825,4825,4825,0
|
|
20231109,190900,5261671075,4825,4825,4825,4825,0
|
|
20231109,190800,5261671075,4825,4825,4825,4825,0
|
|
20231109,190700,5261671075,4825,4825,4825,4825,0
|
|
20231109,190600,5261671075,4825,4825,4825,4825,0
|
|
20231109,190500,5261671075,4825,4825,4825,4825,0
|
|
20231109,190400,5261671075,4825,4825,4825,4825,0
|
|
20231109,190300,5261671075,4825,4825,4825,4825,0
|
|
20231109,190200,5261671075,4825,4825,4825,4825,0
|
|
20231109,190100,5261671075,4825,4825,4825,4825,0
|
|
20231109,190000,5261671075,4825,4825,4825,4825,0
|
|
20231109,185900,5261671075,4825,4825,4825,4825,0
|
|
20231109,185800,5261671075,4825,4825,4825,4825,0
|
|
20231109,185700,5261671075,4825,4825,4825,4825,0
|
|
20231109,185600,5261671075,4825,4825,4825,4825,0
|
|
20231109,185500,5261671075,4825,4825,4825,4825,0
|
|
20231109,185400,5261671075,4825,4825,4825,4825,0
|
|
20231109,185300,5261671075,4825,4825,4825,4825,0
|
|
20231109,185200,5261671075,4825,4825,4825,4825,0
|
|
20231109,185100,5261671075,4825,4825,4825,4825,0
|
|
20231109,185000,5261671075,4825,4825,4825,4825,0
|
|
20231109,184900,5261671075,4825,4825,4825,4825,0
|
|
20231109,184800,5261671075,4825,4825,4825,4825,0
|
|
20231109,184700,5261671075,4825,4825,4825,4825,0
|
|
20231109,184600,5261671075,4825,4825,4825,4825,0
|
|
20231109,184500,5261671075,4825,4825,4825,4825,0
|
|
20231109,184400,5261671075,4825,4825,4825,4825,20469
|
|
20231109,184300,5261671075,4825,4825,4825,4825,0
|
|
20231109,184200,5261671075,4825,4825,4825,4825,0
|
|
20231109,184100,5261671075,4825,4825,4825,4825,0
|
|
20231109,184000,5261671075,4825,4825,4825,4825,0
|
|
20231109,183900,5261671075,4825,4825,4825,4825,0
|
|
20231109,183800,5261671075,4825,4825,4825,4825,0
|
|
20231109,183700,5261671075,4825,4825,4825,4825,0
|
|
20231109,183600,5261671075,4825,4825,4825,4825,0
|
|
20231109,183500,5261671075,4825,4825,4825,4825,0
|
|
20231109,183400,5261671075,4825,4825,4825,4825,0
|
|
20231109,183300,5261671075,4825,4825,4825,4825,0
|
|
20231109,183200,5261671075,4825,4825,4825,4825,0
|
|
20231109,183100,5261671075,4825,4825,4825,4825,0
|
|
20231109,183000,5261671075,4825,4825,4825,4825,0
|
|
20231109,182900,5261671075,4825,4825,4825,4825,0
|
|
20231109,182800,5261671075,4825,4825,4825,4825,0
|
|
20231109,182700,5261671075,4825,4825,4825,4825,0
|
|
20231109,182600,5261671075,4825,4825,4825,4825,0
|
|
20231109,182500,5261671075,4825,4825,4825,4825,0
|
|
20231109,182400,5261671075,4825,4825,4825,4825,0
|
|
20231109,182300,5261671075,4825,4825,4825,4825,0
|
|
20231109,182200,5261671075,4825,4825,4825,4825,0
|
|
20231109,182100,5261671075,4825,4825,4825,4825,0
|
|
20231109,182000,5261671075,4825,4825,4825,4825,0
|
|
20231109,181900,5261671075,4825,4825,4825,4825,0
|
|
20231109,181800,5261671075,4825,4825,4825,4825,0
|
|
20231109,181700,5261671075,4825,4825,4825,4825,0
|
|
20231109,181600,5261671075,4825,4825,4825,4825,0
|
|
20231109,181500,5261671075,4825,4825,4825,4825,0
|
|
20231109,181400,5261671075,4825,4825,4825,4825,20469
|
|
20231109,181300,5261671075,4825,4825,4825,4825,0
|
|
20231109,181200,5261671075,4825,4825,4825,4825,0
|
|
20231109,181100,5261671075,4825,4825,4825,4825,0
|
|
20231109,181000,5261671075,4825,4825,4825,4825,0
|
|
20231109,180900,5261671075,4825,4825,4825,4825,0
|
|
20231109,180800,5261671075,4825,4825,4825,4825,0
|
|
20231109,180700,5261671075,4825,4825,4825,4825,0
|
|
20231109,180600,5261671075,4825,4825,4825,4825,0
|
|
20231109,180500,5261671075,4825,4825,4825,4825,0
|
|
20231109,180400,5261671075,4825,4825,4825,4825,0
|
|
20231109,180300,5261671075,4825,4825,4825,4825,0
|
|
20231109,180200,5261671075,4825,4825,4825,4825,0
|
|
20231109,180100,5261671075,4825,4825,4825,4825,0
|
|
20231109,180000,5261671075,4825,4825,4825,4825,0
|
|
20231109,175900,5261671075,4825,4825,4825,4825,0
|
|
20231109,175800,5261671075,4825,4825,4825,4825,0
|
|
20231109,175700,5261671075,4825,4825,4825,4825,0
|
|
20231109,175600,5261671075,4825,4825,4825,4825,0
|
|
20231109,175500,5261671075,4825,4825,4825,4825,0
|
|
20231109,175400,5261671075,4825,4825,4825,4825,0
|
|
20231109,175300,5261671075,4825,4825,4825,4825,0
|
|
20231109,175200,5261671075,4825,4825,4825,4825,0
|
|
20231109,175100,5261671075,4825,4825,4825,4825,0
|
|
20231109,175000,5261671075,4825,4825,4825,4825,0
|
|
20231109,174900,5261671075,4825,4825,4825,4825,0
|
|
20231109,174800,5261671075,4825,4825,4825,4825,0
|
|
20231109,174700,5261671075,4825,4825,4825,4825,0
|
|
20231109,174600,5261671075,4825,4825,4825,4825,0
|
|
20231109,174500,5261671075,4825,4825,4825,4825,0
|
|
20231109,174400,5261671075,4825,4825,4825,4825,20469
|
|
20231109,174300,5261671075,4825,4825,4825,4825,0
|
|
20231109,174200,5261671075,4825,4825,4825,4825,0
|
|
20231109,174100,5261671075,4825,4825,4825,4825,0
|
|
20231109,174000,5261671075,4825,4825,4825,4825,0
|
|
20231109,173900,5261671075,4825,4825,4825,4825,0
|
|
20231109,173800,5261671075,4825,4825,4825,4825,0
|
|
20231109,173700,5261671075,4825,4825,4825,4825,0
|
|
20231109,173600,5261671075,4825,4825,4825,4825,0
|
|
20231109,173500,5261671075,4825,4825,4825,4825,0
|
|
20231109,173400,5261671075,4825,4825,4825,4825,0
|
|
20231109,173300,5261671075,4825,4825,4825,4825,0
|
|
20231109,173200,5261671075,4825,4825,4825,4825,0
|
|
20231109,173100,5261671075,4825,4825,4825,4825,0
|
|
20231109,173000,5261671075,4825,4825,4825,4825,0
|
|
20231109,172900,5261671075,4825,4825,4825,4825,0
|
|
20231109,172800,5261671075,4825,4825,4825,4825,0
|
|
20231109,172700,5261671075,4825,4825,4825,4825,0
|
|
20231109,172600,5261671075,4825,4825,4825,4825,0
|
|
20231109,172500,5261671075,4825,4825,4825,4825,0
|
|
20231109,172400,5261671075,4825,4825,4825,4825,0
|
|
20231109,172300,5261671075,4825,4825,4825,4825,0
|
|
20231109,172200,5261671075,4825,4825,4825,4825,0
|
|
20231109,172100,5261671075,4825,4825,4825,4825,0
|
|
20231109,172000,5261671075,4825,4825,4825,4825,0
|
|
20231109,171900,5261671075,4825,4825,4825,4825,0
|
|
20231109,171800,5261671075,4825,4825,4825,4825,0
|
|
20231109,171700,5261671075,4825,4825,4825,4825,0
|
|
20231109,171600,5261671075,4825,4825,4825,4825,0
|
|
20231109,171500,5261671075,4825,4825,4825,4825,0
|
|
20231109,171400,5261671075,4825,4825,4825,4825,20469
|
|
20231109,171300,5261671075,4825,4825,4825,4825,0
|
|
20231109,171200,5261671075,4825,4825,4825,4825,0
|
|
20231109,171100,5261671075,4825,4825,4825,4825,0
|
|
20231109,171000,5261671075,4825,4825,4825,4825,0
|
|
20231109,170900,5261671075,4825,4825,4825,4825,0
|
|
20231109,170800,5261671075,4825,4825,4825,4825,0
|
|
20231109,170700,5261671075,4825,4825,4825,4825,0
|
|
20231109,170600,5261671075,4825,4825,4825,4825,0
|
|
20231109,170500,5261671075,4825,4825,4825,4825,0
|
|
20231109,170400,5261671075,4825,4825,4825,4825,0
|
|
20231109,170300,5261671075,4825,4825,4825,4825,0
|
|
20231109,170200,5261671075,4825,4825,4825,4825,0
|
|
20231109,170100,5261671075,4825,4825,4825,4825,0
|
|
20231109,170000,5261671075,4825,4825,4825,4825,0
|
|
20231109,165900,5261671075,4825,4825,4825,4825,0
|
|
20231109,165800,5261671075,4825,4825,4825,4825,0
|
|
20231109,165700,5261671075,4825,4825,4825,4825,0
|
|
20231109,165600,5261671075,4825,4825,4825,4825,0
|
|
20231109,165500,5261671075,4825,4825,4825,4825,0
|
|
20231109,165400,5261671075,4825,4825,4825,4825,0
|
|
20231109,165300,5261671075,4825,4825,4825,4825,0
|
|
20231109,165200,5261671075,4825,4825,4825,4825,0
|
|
20231109,165100,5261671075,4825,4825,4825,4825,0
|
|
20231109,165000,5261671075,4825,4825,4825,4825,0
|
|
20231109,164900,5261671075,4825,4825,4825,4825,0
|
|
20231109,164800,5261671075,4825,4825,4825,4825,0
|
|
20231109,164700,5261671075,4825,4825,4825,4825,0
|
|
20231109,164600,5261671075,4825,4825,4825,4825,0
|
|
20231109,164500,5261671075,4825,4825,4825,4825,0
|
|
20231109,164400,5261671075,4825,4825,4825,4825,20469
|
|
20231109,164300,5261671075,4825,4825,4825,4825,0
|
|
20231109,164200,5261671075,4825,4825,4825,4825,0
|
|
20231109,164100,5261671075,4825,4825,4825,4825,0
|
|
20231109,164000,5261671075,4825,4825,4825,4825,0
|
|
20231109,163900,5261671075,4825,4825,4825,4825,0
|
|
20231109,163800,5261671075,4825,4825,4825,4825,0
|
|
20231109,163700,5261671075,4825,4825,4825,4825,0
|
|
20231109,163600,5261671075,4825,4825,4825,4825,0
|
|
20231109,163500,5261671075,4825,4825,4825,4825,0
|
|
20231109,163400,5261671075,4825,4825,4825,4825,0
|
|
20231109,163300,5261671075,4825,4825,4825,4825,0
|
|
20231109,163200,5261671075,4825,4825,4825,4825,0
|
|
20231109,163100,5261671075,4825,4825,4825,4825,0
|
|
20231109,163000,5261671075,4825,4825,4825,4825,0
|
|
20231109,162900,5261671075,4825,4825,4825,4825,0
|
|
20231109,162800,5261671075,4825,4825,4825,4825,0
|
|
20231109,162700,5261671075,4825,4825,4825,4825,0
|
|
20231109,162600,5261671075,4825,4825,4825,4825,0
|
|
20231109,162500,5261671075,4825,4825,4825,4825,0
|
|
20231109,162400,5261671075,4825,4825,4825,4825,0
|
|
20231109,162300,5261671075,4825,4825,4825,4825,0
|
|
20231109,162200,5261671075,4825,4825,4825,4825,0
|
|
20231109,162100,5261671075,4825,4825,4825,4825,0
|
|
20231109,162000,5261671075,4825,4825,4825,4825,0
|
|
20231109,161900,5261671075,4825,4825,4825,4825,0
|
|
20231109,161800,5261671075,4825,4825,4825,4825,0
|
|
20231109,161700,5261671075,4825,4825,4825,4825,0
|
|
20231109,161600,5261671075,4825,4825,4825,4825,0
|
|
20231109,161500,5261671075,4825,4825,4825,4825,0
|
|
20231109,161400,5261671075,4825,4825,4825,4825,20469
|
|
20231109,161300,5261671075,4825,4825,4825,4825,0
|
|
20231109,161200,5261671075,4825,4825,4825,4825,0
|
|
20231109,161100,5261671075,4825,4825,4825,4825,0
|
|
20231109,161000,5261671075,4825,4825,4825,4825,0
|
|
20231109,160900,5261671075,4825,4825,4825,4825,0
|
|
20231109,160800,5261671075,4825,4825,4825,4825,0
|
|
20231109,160700,5261671075,4825,4825,4825,4825,0
|
|
20231109,160600,5261671075,4825,4825,4825,4825,0
|
|
20231109,160500,5261671075,4825,4825,4825,4825,0
|
|
20231109,160400,5261671075,4825,4825,4825,4825,0
|
|
20231109,160300,5261671075,4825,4825,4825,4825,0
|
|
20231109,160200,5261671075,4825,4825,4825,4825,0
|
|
20231109,160100,5261671075,4825,4825,4825,4825,0
|
|
20231109,160000,5261671075,4825,4825,4825,4825,0
|
|
20231109,155900,5261671075,4825,4825,4825,4825,0
|
|
20231109,155800,5261671075,4825,4825,4825,4825,0
|
|
20231109,155700,5261671075,4825,4825,4825,4825,0
|
|
20231109,155600,5261671075,4825,4825,4825,4825,0
|
|
20231109,155500,5261671075,4825,4825,4825,4825,0
|
|
20231109,155400,5261671075,4825,4825,4825,4825,0
|
|
20231109,155300,5261671075,4825,4825,4825,4825,0
|
|
20231109,155200,5261671075,4825,4825,4825,4825,0
|
|
20231109,155100,5261671075,4825,4825,4825,4825,0
|
|
20231109,155000,5261671075,4825,4825,4825,4825,0
|
|
20231109,154900,5261671075,4825,4825,4825,4825,0
|
|
20231109,154800,5261671075,4825,4825,4825,4825,0
|
|
20231109,154700,5261671075,4825,4825,4825,4825,0
|
|
20231109,154600,5261671075,4825,4825,4825,4825,0
|
|
20231109,154500,5261671075,4825,4825,4825,4825,0
|
|
20231109,154400,5261671075,4825,4825,4825,4825,20469
|
|
20231109,154300,5261671075,4825,4825,4825,4825,0
|
|
20231109,154200,5261671075,4825,4825,4825,4825,0
|
|
20231109,154100,5261671075,4825,4825,4825,4825,0
|
|
20231109,154000,5261671075,4825,4825,4825,4825,0
|
|
20231109,153900,5261671075,4825,4825,4825,4825,0
|
|
20231109,153800,5261671075,4825,4825,4825,4825,0
|
|
20231109,153700,5261671075,4825,4825,4825,4825,0
|
|
20231109,153600,5261671075,4825,4825,4825,4825,0
|
|
20231109,153500,5261671075,4825,4825,4825,4825,0
|
|
20231109,153400,5261671075,4825,4825,4825,4825,0
|
|
20231109,153300,5261671075,4825,4825,4825,4825,0
|
|
20231109,153200,5261671075,4825,4825,4825,4825,0
|
|
20231109,153100,5261671075,4825,4825,4825,4825,0
|
|
20231109,153000,5261671075,4825,4825,4825,4825,20469
|
|
20231109,152900,5162908150,4810,4810,4810,4810,0
|
|
20231109,152800,5162908150,4810,4810,4810,4810,0
|
|
20231109,152700,5162908150,4810,4810,4810,4810,0
|
|
20231109,152600,5162908150,4810,4810,4810,4810,0
|
|
20231109,152500,5162908150,4810,4810,4810,4810,0
|
|
20231109,152400,5162908150,4810,4810,4810,4810,0
|
|
20231109,152300,5162908150,4810,4810,4810,4810,0
|
|
20231109,152200,5162908150,4810,4810,4810,4810,0
|
|
20231109,152100,5162908150,4810,4810,4810,4810,0
|
|
20231109,152000,5162908150,4810,4810,4810,4810,0
|
|
20231109,151900,5162908150,4810,4810,4815,4805,2248
|
|
20231109,151800,5152097125,4820,4800,4820,4795,2431
|
|
20231109,151700,5140418100,4800,4805,4805,4795,9698
|
|
20231109,151600,5093867335,4805,4815,4815,4805,8102
|
|
20231109,151500,5054895740,4815,4815,4815,4810,1798
|
|
20231109,151400,5046238985,4815,4815,4825,4815,690
|
|
20231109,151300,5042916575,4820,4815,4825,4810,1612
|
|
20231109,151200,5035156995,4815,4820,4825,4815,3376
|
|
20231109,151100,5018895555,4820,4820,4825,4815,809
|
|
20231109,151000,5014999200,4815,4815,4825,4815,545
|
|
20231109,150900,5012374515,4820,4825,4825,4820,577
|
|
20231109,150800,5009591775,4835,4825,4835,4820,3514
|
|
20231109,150700,4992626345,4835,4820,4835,4820,2114
|
|
20231109,150600,4982409075,4820,4805,4820,4800,8291
|
|
20231109,150500,4942551990,4805,4800,4805,4800,2716
|
|
20231109,150400,4929515130,4805,4795,4810,4795,2022
|
|
20231109,150300,4919813690,4800,4810,4810,4800,6656
|
|
20231109,150200,4887860435,4805,4805,4805,4800,10149
|
|
20231109,150100,4839138575,4805,4810,4815,4805,7461
|
|
20231109,150000,4803283900,4810,4820,4825,4810,13345
|
|
20231109,145900,4739068760,4820,4830,4830,4815,9848
|
|
20231109,145800,4691587160,4825,4830,4835,4825,621
|
|
20231109,145700,4688588250,4830,4830,4830,4825,336
|
|
20231109,145600,4686966970,4840,4845,4845,4835,271
|
|
20231109,145500,4685655630,4845,4830,4845,4825,1844
|
|
20231109,145400,4676733650,4830,4830,4830,4830,350
|
|
20231109,145300,4675043150,4840,4840,4840,4840,160
|
|
20231109,145200,4674268750,4840,4840,4845,4825,72
|
|
20231109,145100,4673920475,4840,4820,4840,4820,2492
|
|
20231109,145000,4661865015,4825,4820,4840,4820,467
|
|
20231109,144900,4659607615,4820,4840,4840,4820,247
|
|
20231109,144800,4658415380,4840,4835,4840,4835,112
|
|
20231109,144700,4657873840,4845,4840,4845,4840,538
|
|
20231109,144600,4655269915,4840,4835,4845,4835,4837
|
|
20231109,144500,4631860345,4835,4840,4840,4835,90
|
|
20231109,144400,4631424875,4840,4825,4840,4825,381
|
|
20231109,144300,4629585875,4825,4820,4825,4820,6261
|
|
20231109,144200,4599402610,4820,4810,4820,4810,2638
|
|
20231109,144100,4586712725,4810,4815,4815,4810,2693
|
|
20231109,144000,4573748100,4815,4815,4815,4815,71
|
|
20231109,143900,4573406235,4815,4815,4815,4810,1690
|
|
20231109,143800,4565273885,4815,4820,4820,4815,2612
|
|
20231109,143700,4552696035,4815,4815,4815,4810,287
|
|
20231109,143600,4551314135,4815,4815,4820,4815,3185
|
|
20231109,143500,4535976830,4815,4815,4820,4815,1857
|
|
20231109,143400,4527034840,4815,4820,4820,4815,1368
|
|
20231109,143300,4520446785,4820,4820,4820,4815,955
|
|
20231109,143200,4515844855,4815,4820,4820,4815,293
|
|
20231109,143100,4514433510,4820,4815,4820,4815,631
|
|
20231109,143000,4511393495,4815,4815,4815,4810,1681
|
|
20231109,142900,4503300005,4815,4815,4815,4810,1028
|
|
20231109,142800,4498352870,4810,4815,4820,4810,1266
|
|
20231109,142700,4492260140,4815,4810,4815,4810,395
|
|
20231109,142600,4490358790,4810,4820,4820,4810,6538
|
|
20231109,142500,4458891675,4815,4815,4820,4815,2018
|
|
20231109,142400,4449169995,4815,4820,4820,4810,4684
|
|
20231109,142300,4426613725,4820,4820,4820,4810,2172
|
|
20231109,142200,4416153290,4820,4830,4835,4820,3805
|
|
20231109,142100,4397787150,4835,4840,4840,4835,473
|
|
20231109,142000,4395499845,4840,4840,4850,4840,213
|
|
20231109,141900,4394467680,4835,4840,4840,4835,1107
|
|
20231109,141800,4389113685,4840,4845,4845,4840,96
|
|
20231109,141700,4388648975,4845,4835,4850,4835,1055
|
|
20231109,141600,4383540810,4835,4835,4835,4830,1559
|
|
20231109,141500,4376005570,4830,4830,4830,4830,528
|
|
20231109,141400,4373455330,4830,4830,4830,4830,305
|
|
20231109,141300,4371982180,4830,4830,4830,4830,240
|
|
20231109,141200,4370822980,4830,4830,4830,4810,1718
|
|
20231109,141100,4362543450,4830,4825,4830,4820,1102
|
|
20231109,141000,4357225235,4830,4820,4830,4815,713
|
|
20231109,140900,4353788660,4820,4820,4820,4810,3257
|
|
20231109,140800,4338112885,4820,4830,4830,4820,6053
|
|
20231109,140700,4308936025,4820,4825,4830,4820,1443
|
|
20231109,140600,4301980410,4820,4825,4825,4820,6365
|
|
20231109,140500,4271274775,4835,4830,4835,4825,2598
|
|
20231109,140400,4258728105,4830,4835,4835,4830,2975
|
|
20231109,140300,4244358850,4835,4840,4845,4835,2374
|
|
20231109,140200,4232866410,4840,4835,4840,4835,996
|
|
20231109,140100,4228050740,4840,4840,4840,4840,431
|
|
20231109,140000,4225964700,4840,4835,4840,4830,430
|
|
20231109,135900,4223885985,4835,4840,4840,4835,1588
|
|
20231109,135800,4216205395,4840,4840,4850,4840,713
|
|
20231109,135700,4212752720,4840,4835,4840,4830,2712
|
|
20231109,135600,4199639875,4840,4835,4840,4835,745
|
|
20231109,135500,4196037450,4840,4840,4840,4835,2137
|
|
20231109,135400,4185698695,4840,4845,4850,4840,6847
|
|
20231109,135300,4152551900,4845,4850,4855,4845,1108
|
|
20231109,135200,4147181455,4850,4855,4855,4850,137
|
|
20231109,135100,4146516840,4855,4850,4855,4850,1526
|
|
20231109,135000,4139115660,4855,4845,4855,4845,1616
|
|
20231109,134900,4131280520,4845,4855,4855,4845,178
|
|
20231109,134800,4130417010,4855,4850,4855,4850,2817
|
|
20231109,134700,4116754140,4850,4850,4855,4850,6487
|
|
20231109,134600,4085292185,4850,4855,4855,4850,6455
|
|
20231109,134500,4053984455,4860,4855,4860,4850,938
|
|
20231109,134400,4049431400,4860,4860,4860,4855,262
|
|
20231109,134300,4048158830,4855,4855,4855,4855,542
|
|
20231109,134200,4045527420,4855,4860,4865,4855,222
|
|
20231109,134100,4044447430,4865,4855,4865,4850,955
|
|
20231109,134000,4039811370,4855,4855,4860,4850,1499
|
|
20231109,133900,4032534060,4865,4860,4865,4850,5189
|
|
20231109,133800,4007339810,4860,4860,4870,4860,2912
|
|
20231109,133700,3993175335,4870,4870,4870,4860,3036
|
|
20231109,133600,3978409005,4870,4870,4875,4870,459
|
|
20231109,133500,3976173025,4875,4885,4885,4875,2034
|
|
20231109,133400,3966254555,4880,4875,4880,4875,231
|
|
20231109,133300,3965127825,4875,4880,4880,4875,221
|
|
20231109,133200,3964049930,4880,4880,4880,4875,429
|
|
20231109,133100,3961958410,4880,4880,4880,4875,104
|
|
20231109,133000,3961450985,4875,4885,4885,4875,1973
|
|
20231109,132900,3951815560,4885,4880,4885,4880,10
|
|
20231109,132800,3951766725,4885,4880,4885,4875,673
|
|
20231109,132700,3948483895,4875,4880,4880,4875,354
|
|
20231109,132600,3946756580,4880,4880,4885,4875,488
|
|
20231109,132500,3944376135,4875,4870,4885,4870,315
|
|
20231109,132400,3942840525,4870,4895,4895,4870,246
|
|
20231109,132300,3941641685,4870,4895,4900,4870,1157
|
|
20231109,132200,3935989470,4895,4865,4900,4865,3252
|
|
20231109,132100,3920108140,4865,4860,4865,4855,3384
|
|
20231109,132000,3903667030,4860,4855,4860,4855,1027
|
|
20231109,131900,3898676420,4855,4855,4855,4855,2809
|
|
20231109,131800,3885038725,4870,4860,4870,4860,3586
|
|
20231109,131700,3867607745,4860,4865,4870,4860,339
|
|
20231109,131600,3865958565,4865,4865,4865,4865,408
|
|
20231109,131500,3863973645,4865,4860,4865,4860,59
|
|
20231109,131400,3863686635,4860,4860,4860,4860,257
|
|
20231109,131300,3862437615,4860,4860,4870,4860,392
|
|
20231109,131200,3860532485,4855,4855,4855,4855,112
|
|
20231109,131100,3859988725,4855,4855,4855,4855,4186
|
|
20231109,131000,3839665695,4855,4855,4855,4855,203
|
|
20231109,130900,3838680130,4855,4865,4865,4855,1500
|
|
20231109,130800,3831395680,4865,4870,4870,4865,3
|
|
20231109,130700,3831381075,4870,4870,4870,4870,451
|
|
20231109,130600,3829184705,4865,4865,4870,4865,67
|
|
20231109,130500,3828858745,4860,4855,4860,4850,1404
|
|
20231109,130400,3822041415,4855,4860,4860,4855,800
|
|
20231109,130300,3818155755,4850,4855,4855,4850,268
|
|
20231109,130200,3816855020,4855,4865,4870,4850,14143
|
|
20231109,130100,3748174445,4860,4875,4875,4860,1090
|
|
20231109,130000,3742870195,4875,4875,4875,4875,13
|
|
20231109,125900,3742806820,4875,4875,4875,4875,116
|
|
20231109,125800,3742241320,4875,4875,4875,4875,34
|
|
20231109,125700,3742075570,4870,4870,4870,4870,43
|
|
20231109,125600,3741866160,4870,4875,4880,4870,105
|
|
20231109,125500,3741353790,4880,4880,4885,4880,130
|
|
20231109,125400,3740719255,4885,4870,4890,4865,2038
|
|
20231109,125300,3730777560,4870,4870,4870,4870,85
|
|
20231109,125200,3730363610,4865,4880,4880,4860,1376
|
|
20231109,125100,3723671960,4880,4870,4880,4870,333
|
|
20231109,125000,3722049750,4880,4870,4880,4870,963
|
|
20231109,124900,3717353140,4870,4870,4875,4870,391
|
|
20231109,124800,3715448435,4870,4860,4870,4860,404
|
|
20231109,124700,3713484695,4860,4860,4860,4860,176
|
|
20231109,124600,3712629335,4860,4855,4860,4855,226
|
|
20231109,124500,3711531550,4860,4855,4860,4855,138
|
|
20231109,124400,3710861520,4855,4855,4855,4855,8863
|
|
20231109,124300,3667831655,4855,4860,4865,4855,1067
|
|
20231109,124200,3662648395,4860,4880,4880,4860,5162
|
|
20231109,124100,3637520280,4885,4880,4885,4875,1453
|
|
20231109,124000,3630428435,4885,4890,4890,4885,1084
|
|
20231109,123900,3625129605,4890,4885,4890,4885,231
|
|
20231109,123800,3624001110,4885,4880,4890,4880,366
|
|
20231109,123700,3622214935,4880,4875,4880,4875,102
|
|
20231109,123600,3621717620,4880,4875,4880,4875,877
|
|
20231109,123500,3617439745,4875,4875,4875,4875,150
|
|
20231109,123400,3616708495,4870,4865,4870,4865,1660
|
|
20231109,123300,3608631690,4860,4870,4870,4855,3656
|
|
20231109,123200,3590862070,4855,4865,4865,4855,4939
|
|
20231109,123100,3566859085,4865,4865,4865,4860,2088
|
|
20231109,123000,3556701675,4870,4875,4875,4865,7823
|
|
20231109,122900,3518588890,4880,4890,4890,4880,11273
|
|
20231109,122800,3463562910,4885,4890,4890,4885,4083
|
|
20231109,122700,3443614725,4895,4890,4895,4890,204
|
|
20231109,122600,3442617145,4895,4895,4895,4895,50
|
|
20231109,122500,3442372395,4895,4890,4895,4890,172
|
|
20231109,122400,3441531305,4890,4895,4895,4890,477
|
|
20231109,122300,3439198725,4895,4895,4895,4890,1122
|
|
20231109,122200,3433711020,4895,4895,4895,4890,848
|
|
20231109,122100,3429562730,4895,4900,4900,4895,1127
|
|
20231109,122000,3424046045,4900,4900,4900,4900,65
|
|
20231109,121900,3423727545,4900,4900,4900,4900,8
|
|
20231109,121800,3423688345,4900,4900,4900,4900,467
|
|
20231109,121700,3421400045,4900,4895,4900,4895,303
|
|
20231109,121600,3419916345,4895,4895,4895,4895,0
|
|
20231109,121500,3419916345,4895,4900,4900,4895,476
|
|
20231109,121400,3417584805,4900,4900,4915,4900,1172
|
|
20231109,121300,3411840790,4915,4900,4915,4895,807
|
|
20231109,121200,3407880920,4900,4910,4910,4900,2200
|
|
20231109,121100,3397093650,4930,4920,4935,4915,1503
|
|
20231109,121000,3389693535,4920,4905,4920,4905,218
|
|
20231109,120900,3388623130,4900,4900,4900,4900,123
|
|
20231109,120800,3388020430,4900,4900,4905,4900,103
|
|
20231109,120700,3387515720,4895,4900,4900,4895,524
|
|
20231109,120600,3384950645,4905,4905,4905,4900,56
|
|
20231109,120500,3384676185,4900,4900,4905,4900,514
|
|
20231109,120400,3382157580,4900,4900,4905,4890,747
|
|
20231109,120300,3378503615,4905,4895,4905,4890,1002
|
|
20231109,120200,3373599785,4900,4900,4905,4895,3796
|
|
20231109,120100,3355000715,4905,4910,4910,4905,1217
|
|
20231109,120000,3349026260,4910,4905,4910,4905,664
|
|
20231109,115900,3345769335,4900,4900,4900,4900,602
|
|
20231109,115800,3342819535,4900,4895,4900,4895,461
|
|
20231109,115700,3340561735,4895,4890,4895,4890,1967
|
|
20231109,115600,3330942515,4890,4890,4890,4890,333
|
|
20231109,115500,3329314145,4885,4885,4885,4885,100
|
|
20231109,115400,3328825645,4890,4890,4890,4885,1588
|
|
20231109,115300,3321068005,4890,4885,4890,4885,795
|
|
20231109,115200,3317183125,4890,4890,4890,4885,1058
|
|
20231109,115100,3312012190,4890,4890,4890,4890,62
|
|
20231109,115000,3311709010,4890,4890,4890,4890,338
|
|
20231109,114900,3310056190,4890,4895,4895,4890,134
|
|
20231109,114800,3309400360,4895,4890,4895,4885,420
|
|
20231109,114700,3307346625,4890,4890,4890,4890,87
|
|
20231109,114600,3306921195,4885,4885,4885,4885,1794
|
|
20231109,114500,3298157505,4885,4885,4885,4885,853
|
|
20231109,114400,3293990600,4890,4885,4890,4880,1720
|
|
20231109,114300,3285590215,4885,4885,4890,4885,194
|
|
20231109,114200,3284642125,4895,4890,4895,4885,7350
|
|
20231109,114100,3248726475,4900,4900,4900,4900,9
|
|
20231109,114000,3248682375,4890,4895,4895,4890,211
|
|
20231109,113900,3247650570,4895,4900,4900,4890,4028
|
|
20231109,113800,3227947990,4905,4905,4905,4905,151
|
|
20231109,113700,3227207335,4905,4895,4905,4895,23
|
|
20231109,113600,3227094620,4885,4885,4885,4885,28
|
|
20231109,113500,3226957840,4885,4890,4890,4885,1819
|
|
20231109,113400,3218068325,4890,4905,4905,4890,265
|
|
20231109,113300,3216772280,4890,4895,4895,4885,2011
|
|
20231109,113200,3206942275,4890,4890,4890,4885,260
|
|
20231109,113100,3205672000,4890,4890,4890,4890,27
|
|
20231109,113000,3205539970,4890,4890,4890,4890,62
|
|
20231109,112900,3205236790,4890,4890,4890,4890,1070
|
|
20231109,112800,3200004490,4890,4885,4890,4885,460
|
|
20231109,112700,3197756555,4890,4895,4895,4885,1216
|
|
20231109,112600,3191814075,4885,4895,4895,4885,5125
|
|
20231109,112500,3166754755,4900,4900,4900,4900,10
|
|
20231109,112400,3166705755,4900,4900,4900,4900,2052
|
|
20231109,112300,3156650955,4900,4890,4900,4890,991
|
|
20231109,112200,3151804955,4890,4895,4895,4890,507
|
|
20231109,112100,3149324115,4895,4900,4900,4895,75
|
|
20231109,112000,3148956625,4900,4900,4900,4900,6
|
|
20231109,111900,3148927225,4900,4900,4905,4900,171
|
|
20231109,111800,3148089320,4900,4895,4905,4890,2515
|
|
20231109,111700,3135781410,4895,4900,4900,4895,1240
|
|
20231109,111600,3129705610,4900,4900,4900,4900,330
|
|
20231109,111500,3128088610,4900,4905,4905,4900,991
|
|
20231109,111400,3123232540,4905,4915,4915,4900,155
|
|
20231109,111300,3122473005,4915,4900,4915,4895,1071
|
|
20231109,111200,3117229210,4900,4910,4910,4900,5070
|
|
20231109,111100,3092384615,4910,4915,4915,4905,44
|
|
20231109,111000,3092168770,4905,4905,4905,4905,390
|
|
20231109,110900,3090255820,4915,4900,4915,4900,49
|
|
20231109,110800,3090015390,4900,4910,4910,4900,523
|
|
20231109,110700,3087451700,4910,4915,4915,4910,173
|
|
20231109,110600,3086602120,4910,4910,4910,4910,150
|
|
20231109,110500,3085865620,4910,4915,4915,4910,1618
|
|
20231109,110400,3077918460,4915,4905,4915,4905,1154
|
|
20231109,110300,3072252305,4905,4910,4915,4900,2116
|
|
20231109,110200,3061873455,4915,4910,4915,4910,5
|
|
20231109,110100,3061848885,4915,4905,4915,4905,734
|
|
20231109,110000,3058247260,4905,4910,4910,4905,3457
|
|
20231109,105900,3041289675,4910,4920,4920,4910,7732
|
|
20231109,105800,3003309610,4920,4930,4930,4920,2265
|
|
20231109,105700,2992162035,4930,4930,4930,4930,582
|
|
20231109,105600,2989292775,4935,4925,4935,4920,560
|
|
20231109,105500,2986535460,4920,4920,4920,4920,35
|
|
20231109,105400,2986363260,4920,4945,4950,4920,2114
|
|
20231109,105300,2975928520,4945,4940,4945,4935,409
|
|
20231109,105200,2973908325,4945,4945,4945,4945,116
|
|
20231109,105100,2973334705,4950,4945,4950,4945,551
|
|
20231109,105000,2970609500,4950,4950,4955,4950,1364
|
|
20231109,104900,2963856840,4950,4930,4950,4930,4790
|
|
20231109,104800,2940204975,4940,4930,4940,4930,3849
|
|
20231109,104700,2921223120,4935,4915,4935,4915,698
|
|
20231109,104600,2917784505,4910,4910,4915,4910,1143
|
|
20231109,104500,2912172350,4910,4930,4930,4910,7403
|
|
20231109,104400,2875759975,4935,4930,4935,4930,3276
|
|
20231109,104300,2859602420,4935,4930,4935,4930,2613
|
|
20231109,104200,2846707860,4930,4920,4930,4920,2854
|
|
20231109,104100,2832663230,4925,4930,4940,4925,1919
|
|
20231109,104000,2823197615,4940,4945,4950,4935,2834
|
|
20231109,103900,2809193170,4945,4925,4950,4920,7085
|
|
20231109,103800,2774160640,4920,4920,4920,4910,1623
|
|
20231109,103700,2766180545,4915,4905,4920,4900,2318
|
|
20231109,103600,2754798630,4905,4925,4925,4905,2006
|
|
20231109,103500,2744937130,4930,4910,4930,4910,2915
|
|
20231109,103400,2730592670,4910,4910,4910,4910,207
|
|
20231109,103300,2729576300,4910,4910,4915,4905,600
|
|
20231109,103200,2726632170,4910,4910,4915,4905,984
|
|
20231109,103100,2721798335,4910,4885,4910,4885,6536
|
|
20231109,103000,2689806475,4885,4870,4885,4870,3160
|
|
20231109,102900,2674388525,4870,4870,4875,4870,288
|
|
20231109,102800,2672985870,4875,4865,4875,4865,924
|
|
20231109,102700,2668486795,4865,4870,4875,4865,833
|
|
20231109,102600,2664429965,4870,4865,4885,4865,4413
|
|
20231109,102500,2642932715,4865,4880,4880,4860,3670
|
|
20231109,102400,2625059075,4880,4875,4880,4875,855
|
|
20231109,102300,2620890795,4875,4860,4875,4860,62
|
|
20231109,102200,2620589450,4855,4870,4880,4855,2128
|
|
20231109,102100,2610232455,4870,4870,4870,4860,1224
|
|
20231109,102000,2604282265,4870,4850,4870,4850,2021
|
|
20231109,101900,2594473875,4850,4845,4855,4845,4971
|
|
20231109,101800,2570387880,4845,4855,4855,4845,9632
|
|
20231109,101700,2523683130,4855,4855,4855,4855,1053
|
|
20231109,101600,2518570815,4860,4850,4860,4845,1634
|
|
20231109,101500,2510645445,4850,4855,4855,4845,4256
|
|
20231109,101400,2490005605,4855,4855,4855,4855,2634
|
|
20231109,101300,2477217535,4855,4855,4855,4850,5779
|
|
20231109,101200,2449169120,4855,4860,4865,4850,3936
|
|
20231109,101100,2430059810,4860,4860,4860,4855,6311
|
|
20231109,101000,2399390235,4860,4865,4870,4860,6164
|
|
20231109,100900,2369406005,4870,4870,4875,4865,5883
|
|
20231109,100800,2340772265,4880,4880,4880,4865,1068
|
|
20231109,100700,2335571665,4870,4890,4895,4870,3930
|
|
20231109,100600,2316407150,4895,4885,4895,4885,4758
|
|
20231109,100500,2293156115,4880,4885,4895,4880,1270
|
|
20231109,100400,2286950235,4890,4880,4890,4880,1048
|
|
20231109,100300,2281831000,4880,4900,4900,4880,1342
|
|
20231109,100200,2275265200,4900,4850,4905,4850,3586
|
|
20231109,100100,2257767415,4850,4855,4875,4845,5236
|
|
20231109,100000,2232374100,4850,4875,4880,4850,6378
|
|
20231109,095900,2201391110,4855,4870,4875,4850,3792
|
|
20231109,095800,2182963735,4870,4875,4880,4850,11504
|
|
20231109,095700,2127071870,4875,4900,4900,4875,5775
|
|
20231109,095600,2098857885,4900,4895,4900,4885,4174
|
|
20231109,095500,2078407165,4890,4885,4895,4880,3962
|
|
20231109,095400,2059051525,4875,4890,4895,4875,2736
|
|
20231109,095300,2045696830,4875,4870,4890,4865,9856
|
|
20231109,095200,1997668105,4870,4920,4920,4850,45882
|
|
20231109,095100,1773217460,4920,4935,4940,4920,3979
|
|
20231109,095000,1753626785,4930,4920,4935,4910,2633
|
|
20231109,094900,1740662305,4920,4915,4920,4910,2244
|
|
20231109,094800,1729632950,4910,4910,4930,4910,8517
|
|
20231109,094700,1687757835,4910,4905,4915,4900,2918
|
|
20231109,094600,1673437250,4900,4935,4940,4900,22781
|
|
20231109,094500,1561460855,4930,4950,4955,4930,10320
|
|
20231109,094400,1510441155,4950,4950,4955,4950,2166
|
|
20231109,094300,1499718385,4955,4960,4960,4955,2940
|
|
20231109,094200,1485149420,4960,4960,4975,4960,788
|
|
20231109,094100,1481240925,4960,4960,4975,4960,958
|
|
20231109,094000,1476487200,4960,4965,4965,4955,921
|
|
20231109,093900,1471920390,4975,4970,4975,4960,5174
|
|
20231109,093800,1446214160,4960,4940,4970,4940,1954
|
|
20231109,093700,1436541685,4945,4970,4970,4930,34051
|
|
20231109,093600,1267881510,4970,4965,4975,4965,1757
|
|
20231109,093500,1259150060,4970,4970,4975,4965,5372
|
|
20231109,093400,1232453730,4970,4990,4995,4965,7424
|
|
20231109,093300,1195533045,4990,5010,5010,4985,8518
|
|
20231109,093200,1152951715,5030,5040,5040,5030,2408
|
|
20231109,093100,1140839415,5030,5000,5030,5000,1484
|
|
20231109,093000,1133384765,5020,5010,5030,5000,827
|
|
20231109,092900,1129242415,5010,5030,5030,5010,4029
|
|
20231109,092800,1109034765,5030,5050,5050,5030,1778
|
|
20231109,092700,1100090125,5060,5050,5060,5030,5489
|
|
20231109,092600,1072381185,5050,5060,5060,5050,502
|
|
20231109,092500,1069841075,5060,5050,5060,5050,684
|
|
20231109,092400,1066380085,5050,5070,5070,5050,1296
|
|
20231109,092300,1059824175,5070,5050,5080,5050,395
|
|
20231109,092200,1057824955,5060,5060,5060,5060,846
|
|
20231109,092100,1053544195,5060,5060,5070,5060,1798
|
|
20231109,092000,1044442785,5060,5090,5090,5060,4426
|
|
20231109,091900,1022033785,5090,5080,5100,5070,1402
|
|
20231109,091800,1014901165,5080,5060,5100,5060,8623
|
|
20231109,091700,971154355,5060,5070,5070,5050,814
|
|
20231109,091600,967034495,5060,5060,5070,5050,3418
|
|
20231109,091500,949734705,5060,5020,5060,5020,3440
|
|
20231109,091400,932438165,5010,5040,5040,5000,3051
|
|
20231109,091300,917103425,5040,4975,5040,4975,9260
|
|
20231109,091200,870776295,4985,4995,4995,4975,2261
|
|
20231109,091100,859509810,4995,4995,5000,4955,13682
|
|
20231109,091000,791403025,4995,4950,5010,4945,16623
|
|
20231109,090900,708693890,4945,5010,5010,4935,47575
|
|
20231109,090800,472518430,5010,5040,5060,5010,8043
|
|
20231109,090700,432030340,5040,5030,5070,5000,12294
|
|
20231109,090600,370338820,5030,5060,5070,5020,16421
|
|
20231109,090500,287568960,5060,5080,5080,5050,6399
|
|
20231109,090400,255166840,5080,5090,5100,5070,6121
|
|
20231109,090300,224006690,5090,5080,5110,5070,5643
|
|
20231109,090200,195302240,5070,5060,5080,5050,4696
|
|
20231109,090100,171504730,5070,5040,5070,5040,7594
|
|
20231109,090000,133190710,5040,5060,5070,5030,25277
|