735 lines
36 KiB
CSV
735 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,211200,4733185395,4815,4815,4815,4815,11312
|
|
20231113,211100,4733185395,4815,4815,4815,4815,0
|
|
20231113,211000,4733185395,4815,4815,4815,4815,0
|
|
20231113,210900,4733185395,4815,4815,4815,4815,0
|
|
20231113,210800,4733185395,4815,4815,4815,4815,0
|
|
20231113,210700,4733185395,4815,4815,4815,4815,0
|
|
20231113,210600,4733185395,4815,4815,4815,4815,0
|
|
20231113,210500,4733185395,4815,4815,4815,4815,0
|
|
20231113,210400,4733185395,4815,4815,4815,4815,0
|
|
20231113,210300,4733185395,4815,4815,4815,4815,0
|
|
20231113,210200,4733185395,4815,4815,4815,4815,0
|
|
20231113,210100,4733185395,4815,4815,4815,4815,0
|
|
20231113,210000,4733185395,4815,4815,4815,4815,0
|
|
20231113,205900,4733185395,4815,4815,4815,4815,0
|
|
20231113,205800,4733185395,4815,4815,4815,4815,0
|
|
20231113,205700,4733185395,4815,4815,4815,4815,0
|
|
20231113,205600,4733185395,4815,4815,4815,4815,0
|
|
20231113,205500,4733185395,4815,4815,4815,4815,0
|
|
20231113,205400,4733185395,4815,4815,4815,4815,0
|
|
20231113,205300,4733185395,4815,4815,4815,4815,0
|
|
20231113,205200,4733185395,4815,4815,4815,4815,0
|
|
20231113,205100,4733185395,4815,4815,4815,4815,0
|
|
20231113,205000,4733185395,4815,4815,4815,4815,0
|
|
20231113,204900,4733185395,4815,4815,4815,4815,0
|
|
20231113,204800,4733185395,4815,4815,4815,4815,0
|
|
20231113,204700,4733185395,4815,4815,4815,4815,0
|
|
20231113,204600,4733185395,4815,4815,4815,4815,0
|
|
20231113,204500,4733185395,4815,4815,4815,4815,0
|
|
20231113,204400,4733185395,4815,4815,4815,4815,0
|
|
20231113,204300,4733185395,4815,4815,4815,4815,0
|
|
20231113,204200,4733185395,4815,4815,4815,4815,11312
|
|
20231113,204100,4733185395,4815,4815,4815,4815,0
|
|
20231113,204000,4733185395,4815,4815,4815,4815,0
|
|
20231113,203900,4733185395,4815,4815,4815,4815,0
|
|
20231113,203800,4733185395,4815,4815,4815,4815,0
|
|
20231113,203700,4733185395,4815,4815,4815,4815,0
|
|
20231113,203600,4733185395,4815,4815,4815,4815,0
|
|
20231113,203500,4733185395,4815,4815,4815,4815,0
|
|
20231113,203400,4733185395,4815,4815,4815,4815,0
|
|
20231113,203300,4733185395,4815,4815,4815,4815,0
|
|
20231113,203200,4733185395,4815,4815,4815,4815,0
|
|
20231113,203100,4733185395,4815,4815,4815,4815,0
|
|
20231113,203000,4733185395,4815,4815,4815,4815,0
|
|
20231113,202900,4733185395,4815,4815,4815,4815,0
|
|
20231113,202800,4733185395,4815,4815,4815,4815,0
|
|
20231113,202700,4733185395,4815,4815,4815,4815,0
|
|
20231113,202600,4733185395,4815,4815,4815,4815,0
|
|
20231113,202500,4733185395,4815,4815,4815,4815,0
|
|
20231113,202400,4733185395,4815,4815,4815,4815,0
|
|
20231113,202300,4733185395,4815,4815,4815,4815,0
|
|
20231113,202200,4733185395,4815,4815,4815,4815,0
|
|
20231113,202100,4733185395,4815,4815,4815,4815,0
|
|
20231113,202000,4733185395,4815,4815,4815,4815,0
|
|
20231113,201900,4733185395,4815,4815,4815,4815,0
|
|
20231113,201800,4733185395,4815,4815,4815,4815,0
|
|
20231113,201700,4733185395,4815,4815,4815,4815,0
|
|
20231113,201600,4733185395,4815,4815,4815,4815,0
|
|
20231113,201500,4733185395,4815,4815,4815,4815,0
|
|
20231113,201400,4733185395,4815,4815,4815,4815,0
|
|
20231113,201300,4733185395,4815,4815,4815,4815,0
|
|
20231113,201200,4733185395,4815,4815,4815,4815,11312
|
|
20231113,201100,4733185395,4815,4815,4815,4815,0
|
|
20231113,201000,4733185395,4815,4815,4815,4815,0
|
|
20231113,200900,4733185395,4815,4815,4815,4815,0
|
|
20231113,200800,4733185395,4815,4815,4815,4815,0
|
|
20231113,200700,4733185395,4815,4815,4815,4815,0
|
|
20231113,200600,4733185395,4815,4815,4815,4815,0
|
|
20231113,200500,4733185395,4815,4815,4815,4815,0
|
|
20231113,200400,4733185395,4815,4815,4815,4815,0
|
|
20231113,200300,4733185395,4815,4815,4815,4815,0
|
|
20231113,200200,4733185395,4815,4815,4815,4815,0
|
|
20231113,200100,4733185395,4815,4815,4815,4815,0
|
|
20231113,200000,4733185395,4815,4815,4815,4815,0
|
|
20231113,195900,4733185395,4815,4815,4815,4815,0
|
|
20231113,195800,4733185395,4815,4815,4815,4815,0
|
|
20231113,195700,4733185395,4815,4815,4815,4815,0
|
|
20231113,195600,4733185395,4815,4815,4815,4815,0
|
|
20231113,195500,4733185395,4815,4815,4815,4815,0
|
|
20231113,195400,4733185395,4815,4815,4815,4815,0
|
|
20231113,195300,4733185395,4815,4815,4815,4815,0
|
|
20231113,195200,4733185395,4815,4815,4815,4815,0
|
|
20231113,195100,4733185395,4815,4815,4815,4815,0
|
|
20231113,195000,4733185395,4815,4815,4815,4815,0
|
|
20231113,194900,4733185395,4815,4815,4815,4815,0
|
|
20231113,194800,4733185395,4815,4815,4815,4815,0
|
|
20231113,194700,4733185395,4815,4815,4815,4815,0
|
|
20231113,194600,4733185395,4815,4815,4815,4815,0
|
|
20231113,194500,4733185395,4815,4815,4815,4815,0
|
|
20231113,194400,4733185395,4815,4815,4815,4815,0
|
|
20231113,194300,4733185395,4815,4815,4815,4815,0
|
|
20231113,194200,4733185395,4815,4815,4815,4815,11312
|
|
20231113,194100,4733185395,4815,4815,4815,4815,0
|
|
20231113,194000,4733185395,4815,4815,4815,4815,0
|
|
20231113,193900,4733185395,4815,4815,4815,4815,0
|
|
20231113,193800,4733185395,4815,4815,4815,4815,0
|
|
20231113,193700,4733185395,4815,4815,4815,4815,0
|
|
20231113,193600,4733185395,4815,4815,4815,4815,0
|
|
20231113,193500,4733185395,4815,4815,4815,4815,0
|
|
20231113,193400,4733185395,4815,4815,4815,4815,0
|
|
20231113,193300,4733185395,4815,4815,4815,4815,0
|
|
20231113,193200,4733185395,4815,4815,4815,4815,0
|
|
20231113,193100,4733185395,4815,4815,4815,4815,0
|
|
20231113,193000,4733185395,4815,4815,4815,4815,0
|
|
20231113,192900,4733185395,4815,4815,4815,4815,0
|
|
20231113,192800,4733185395,4815,4815,4815,4815,0
|
|
20231113,192700,4733185395,4815,4815,4815,4815,0
|
|
20231113,192600,4733185395,4815,4815,4815,4815,0
|
|
20231113,192500,4733185395,4815,4815,4815,4815,0
|
|
20231113,192400,4733185395,4815,4815,4815,4815,0
|
|
20231113,192300,4733185395,4815,4815,4815,4815,0
|
|
20231113,192200,4733185395,4815,4815,4815,4815,0
|
|
20231113,192100,4733185395,4815,4815,4815,4815,0
|
|
20231113,192000,4733185395,4815,4815,4815,4815,0
|
|
20231113,191900,4733185395,4815,4815,4815,4815,0
|
|
20231113,191800,4733185395,4815,4815,4815,4815,0
|
|
20231113,191700,4733185395,4815,4815,4815,4815,0
|
|
20231113,191600,4733185395,4815,4815,4815,4815,0
|
|
20231113,191500,4733185395,4815,4815,4815,4815,0
|
|
20231113,191400,4733185395,4815,4815,4815,4815,0
|
|
20231113,191300,4733185395,4815,4815,4815,4815,0
|
|
20231113,191200,4733185395,4815,4815,4815,4815,11312
|
|
20231113,191100,4733185395,4815,4815,4815,4815,0
|
|
20231113,191000,4733185395,4815,4815,4815,4815,0
|
|
20231113,190900,4733185395,4815,4815,4815,4815,0
|
|
20231113,190800,4733185395,4815,4815,4815,4815,0
|
|
20231113,190700,4733185395,4815,4815,4815,4815,0
|
|
20231113,190600,4733185395,4815,4815,4815,4815,0
|
|
20231113,190500,4733185395,4815,4815,4815,4815,0
|
|
20231113,190400,4733185395,4815,4815,4815,4815,0
|
|
20231113,190300,4733185395,4815,4815,4815,4815,0
|
|
20231113,190200,4733185395,4815,4815,4815,4815,0
|
|
20231113,190100,4733185395,4815,4815,4815,4815,0
|
|
20231113,190000,4733185395,4815,4815,4815,4815,0
|
|
20231113,185900,4733185395,4815,4815,4815,4815,0
|
|
20231113,185800,4733185395,4815,4815,4815,4815,0
|
|
20231113,185700,4733185395,4815,4815,4815,4815,0
|
|
20231113,185600,4733185395,4815,4815,4815,4815,0
|
|
20231113,185500,4733185395,4815,4815,4815,4815,0
|
|
20231113,185400,4733185395,4815,4815,4815,4815,0
|
|
20231113,185300,4733185395,4815,4815,4815,4815,0
|
|
20231113,185200,4733185395,4815,4815,4815,4815,0
|
|
20231113,185100,4733185395,4815,4815,4815,4815,0
|
|
20231113,185000,4733185395,4815,4815,4815,4815,0
|
|
20231113,184900,4733185395,4815,4815,4815,4815,0
|
|
20231113,184800,4733185395,4815,4815,4815,4815,0
|
|
20231113,184700,4733185395,4815,4815,4815,4815,0
|
|
20231113,184600,4733185395,4815,4815,4815,4815,0
|
|
20231113,184500,4733185395,4815,4815,4815,4815,0
|
|
20231113,184400,4733185395,4815,4815,4815,4815,0
|
|
20231113,184300,4733185395,4815,4815,4815,4815,0
|
|
20231113,184200,4733185395,4815,4815,4815,4815,11312
|
|
20231113,184100,4733185395,4815,4815,4815,4815,0
|
|
20231113,184000,4733185395,4815,4815,4815,4815,0
|
|
20231113,183900,4733185395,4815,4815,4815,4815,0
|
|
20231113,183800,4733185395,4815,4815,4815,4815,0
|
|
20231113,183700,4733185395,4815,4815,4815,4815,0
|
|
20231113,183600,4733185395,4815,4815,4815,4815,0
|
|
20231113,183500,4733185395,4815,4815,4815,4815,0
|
|
20231113,183400,4733185395,4815,4815,4815,4815,0
|
|
20231113,183300,4733185395,4815,4815,4815,4815,0
|
|
20231113,183200,4733185395,4815,4815,4815,4815,0
|
|
20231113,183100,4733185395,4815,4815,4815,4815,0
|
|
20231113,183000,4733185395,4815,4815,4815,4815,0
|
|
20231113,182900,4733185395,4815,4815,4815,4815,0
|
|
20231113,182800,4733185395,4815,4815,4815,4815,0
|
|
20231113,182700,4733185395,4815,4815,4815,4815,0
|
|
20231113,182600,4733185395,4815,4815,4815,4815,0
|
|
20231113,182500,4733185395,4815,4815,4815,4815,0
|
|
20231113,182400,4733185395,4815,4815,4815,4815,0
|
|
20231113,182300,4733185395,4815,4815,4815,4815,0
|
|
20231113,182200,4733185395,4815,4815,4815,4815,0
|
|
20231113,182100,4733185395,4815,4815,4815,4815,0
|
|
20231113,182000,4733185395,4815,4815,4815,4815,0
|
|
20231113,181900,4733185395,4815,4815,4815,4815,0
|
|
20231113,181800,4733185395,4815,4815,4815,4815,0
|
|
20231113,181700,4733185395,4815,4815,4815,4815,0
|
|
20231113,181600,4733185395,4815,4815,4815,4815,0
|
|
20231113,181500,4733185395,4815,4815,4815,4815,0
|
|
20231113,181400,4733185395,4815,4815,4815,4815,0
|
|
20231113,181300,4733185395,4815,4815,4815,4815,0
|
|
20231113,181200,4733185395,4815,4815,4815,4815,11312
|
|
20231113,181100,4733185395,4815,4815,4815,4815,0
|
|
20231113,181000,4733185395,4815,4815,4815,4815,0
|
|
20231113,180900,4733185395,4815,4815,4815,4815,0
|
|
20231113,180800,4733185395,4815,4815,4815,4815,0
|
|
20231113,180700,4733185395,4815,4815,4815,4815,0
|
|
20231113,180600,4733185395,4815,4815,4815,4815,0
|
|
20231113,180500,4733185395,4815,4815,4815,4815,0
|
|
20231113,180400,4733185395,4815,4815,4815,4815,0
|
|
20231113,180300,4733185395,4815,4815,4815,4815,0
|
|
20231113,180200,4733185395,4815,4815,4815,4815,0
|
|
20231113,180100,4733185395,4815,4815,4815,4815,0
|
|
20231113,180000,4733185395,4815,4815,4815,4815,0
|
|
20231113,175900,4733185395,4815,4815,4815,4815,0
|
|
20231113,175800,4733185395,4815,4815,4815,4815,0
|
|
20231113,175700,4733185395,4815,4815,4815,4815,0
|
|
20231113,175600,4733185395,4815,4815,4815,4815,0
|
|
20231113,175500,4733185395,4815,4815,4815,4815,0
|
|
20231113,175400,4733185395,4815,4815,4815,4815,0
|
|
20231113,175300,4733185395,4815,4815,4815,4815,0
|
|
20231113,175200,4733185395,4815,4815,4815,4815,0
|
|
20231113,175100,4733185395,4815,4815,4815,4815,0
|
|
20231113,175000,4733185395,4815,4815,4815,4815,0
|
|
20231113,174900,4733185395,4815,4815,4815,4815,0
|
|
20231113,174800,4733185395,4815,4815,4815,4815,0
|
|
20231113,174700,4733185395,4815,4815,4815,4815,0
|
|
20231113,174600,4733185395,4815,4815,4815,4815,0
|
|
20231113,174500,4733185395,4815,4815,4815,4815,0
|
|
20231113,174400,4733185395,4815,4815,4815,4815,0
|
|
20231113,174300,4733185395,4815,4815,4815,4815,0
|
|
20231113,174200,4733185395,4815,4815,4815,4815,11312
|
|
20231113,174100,4733185395,4815,4815,4815,4815,0
|
|
20231113,174000,4733185395,4815,4815,4815,4815,0
|
|
20231113,173900,4733185395,4815,4815,4815,4815,0
|
|
20231113,173800,4733185395,4815,4815,4815,4815,0
|
|
20231113,173700,4733185395,4815,4815,4815,4815,0
|
|
20231113,173600,4733185395,4815,4815,4815,4815,0
|
|
20231113,173500,4733185395,4815,4815,4815,4815,0
|
|
20231113,173400,4733185395,4815,4815,4815,4815,0
|
|
20231113,173300,4733185395,4815,4815,4815,4815,0
|
|
20231113,173200,4733185395,4815,4815,4815,4815,0
|
|
20231113,173100,4733185395,4815,4815,4815,4815,0
|
|
20231113,173000,4733185395,4815,4815,4815,4815,0
|
|
20231113,172900,4733185395,4815,4815,4815,4815,0
|
|
20231113,172800,4733185395,4815,4815,4815,4815,0
|
|
20231113,172700,4733185395,4815,4815,4815,4815,0
|
|
20231113,172600,4733185395,4815,4815,4815,4815,0
|
|
20231113,172500,4733185395,4815,4815,4815,4815,0
|
|
20231113,172400,4733185395,4815,4815,4815,4815,0
|
|
20231113,172300,4733185395,4815,4815,4815,4815,0
|
|
20231113,172200,4733185395,4815,4815,4815,4815,0
|
|
20231113,172100,4733185395,4815,4815,4815,4815,0
|
|
20231113,172000,4733185395,4815,4815,4815,4815,0
|
|
20231113,171900,4733185395,4815,4815,4815,4815,0
|
|
20231113,171800,4733185395,4815,4815,4815,4815,0
|
|
20231113,171700,4733185395,4815,4815,4815,4815,0
|
|
20231113,171600,4733185395,4815,4815,4815,4815,0
|
|
20231113,171500,4733185395,4815,4815,4815,4815,0
|
|
20231113,171400,4733185395,4815,4815,4815,4815,0
|
|
20231113,171300,4733185395,4815,4815,4815,4815,0
|
|
20231113,171200,4733185395,4815,4815,4815,4815,11312
|
|
20231113,171100,4733185395,4815,4815,4815,4815,0
|
|
20231113,171000,4733185395,4815,4815,4815,4815,0
|
|
20231113,170900,4733185395,4815,4815,4815,4815,0
|
|
20231113,170800,4733185395,4815,4815,4815,4815,0
|
|
20231113,170700,4733185395,4815,4815,4815,4815,0
|
|
20231113,170600,4733185395,4815,4815,4815,4815,0
|
|
20231113,170500,4733185395,4815,4815,4815,4815,0
|
|
20231113,170400,4733185395,4815,4815,4815,4815,0
|
|
20231113,170300,4733185395,4815,4815,4815,4815,0
|
|
20231113,170200,4733185395,4815,4815,4815,4815,0
|
|
20231113,170100,4733185395,4815,4815,4815,4815,0
|
|
20231113,170000,4733185395,4815,4815,4815,4815,0
|
|
20231113,165900,4733185395,4815,4815,4815,4815,0
|
|
20231113,165800,4733185395,4815,4815,4815,4815,0
|
|
20231113,165700,4733185395,4815,4815,4815,4815,0
|
|
20231113,165600,4733185395,4815,4815,4815,4815,0
|
|
20231113,165500,4733185395,4815,4815,4815,4815,0
|
|
20231113,165400,4733185395,4815,4815,4815,4815,0
|
|
20231113,165300,4733185395,4815,4815,4815,4815,0
|
|
20231113,165200,4733185395,4815,4815,4815,4815,0
|
|
20231113,165100,4733185395,4815,4815,4815,4815,0
|
|
20231113,165000,4733185395,4815,4815,4815,4815,0
|
|
20231113,164900,4733185395,4815,4815,4815,4815,0
|
|
20231113,164800,4733185395,4815,4815,4815,4815,0
|
|
20231113,164700,4733185395,4815,4815,4815,4815,0
|
|
20231113,164600,4733185395,4815,4815,4815,4815,0
|
|
20231113,164500,4733185395,4815,4815,4815,4815,0
|
|
20231113,164400,4733185395,4815,4815,4815,4815,0
|
|
20231113,164300,4733185395,4815,4815,4815,4815,0
|
|
20231113,164200,4733185395,4815,4815,4815,4815,11312
|
|
20231113,164100,4733185395,4815,4815,4815,4815,0
|
|
20231113,164000,4733185395,4815,4815,4815,4815,0
|
|
20231113,163900,4733185395,4815,4815,4815,4815,0
|
|
20231113,163800,4733185395,4815,4815,4815,4815,0
|
|
20231113,163700,4733185395,4815,4815,4815,4815,0
|
|
20231113,163600,4733185395,4815,4815,4815,4815,0
|
|
20231113,163500,4733185395,4815,4815,4815,4815,0
|
|
20231113,163400,4733185395,4815,4815,4815,4815,0
|
|
20231113,163300,4733185395,4815,4815,4815,4815,0
|
|
20231113,163200,4733185395,4815,4815,4815,4815,0
|
|
20231113,163100,4733185395,4815,4815,4815,4815,0
|
|
20231113,163000,4733185395,4815,4815,4815,4815,0
|
|
20231113,162900,4733185395,4815,4815,4815,4815,0
|
|
20231113,162800,4733185395,4815,4815,4815,4815,0
|
|
20231113,162700,4733185395,4815,4815,4815,4815,0
|
|
20231113,162600,4733185395,4815,4815,4815,4815,0
|
|
20231113,162500,4733185395,4815,4815,4815,4815,0
|
|
20231113,162400,4733185395,4815,4815,4815,4815,0
|
|
20231113,162300,4733185395,4815,4815,4815,4815,0
|
|
20231113,162200,4733185395,4815,4815,4815,4815,0
|
|
20231113,162100,4733185395,4815,4815,4815,4815,0
|
|
20231113,162000,4733185395,4815,4815,4815,4815,0
|
|
20231113,161900,4733185395,4815,4815,4815,4815,0
|
|
20231113,161800,4733185395,4815,4815,4815,4815,0
|
|
20231113,161700,4733185395,4815,4815,4815,4815,0
|
|
20231113,161600,4733185395,4815,4815,4815,4815,0
|
|
20231113,161500,4733185395,4815,4815,4815,4815,0
|
|
20231113,161400,4733185395,4815,4815,4815,4815,0
|
|
20231113,161300,4733185395,4815,4815,4815,4815,0
|
|
20231113,161200,4733185395,4815,4815,4815,4815,11312
|
|
20231113,161100,4733185395,4815,4815,4815,4815,0
|
|
20231113,161000,4733185395,4815,4815,4815,4815,0
|
|
20231113,160900,4733185395,4815,4815,4815,4815,0
|
|
20231113,160800,4733185395,4815,4815,4815,4815,0
|
|
20231113,160700,4733185395,4815,4815,4815,4815,0
|
|
20231113,160600,4733185395,4815,4815,4815,4815,0
|
|
20231113,160500,4733185395,4815,4815,4815,4815,0
|
|
20231113,160400,4733185395,4815,4815,4815,4815,0
|
|
20231113,160300,4733185395,4815,4815,4815,4815,0
|
|
20231113,160200,4733185395,4815,4815,4815,4815,0
|
|
20231113,160100,4733185395,4815,4815,4815,4815,0
|
|
20231113,160000,4733185395,4815,4815,4815,4815,0
|
|
20231113,155900,4733185395,4815,4815,4815,4815,0
|
|
20231113,155800,4733185395,4815,4815,4815,4815,0
|
|
20231113,155700,4733185395,4815,4815,4815,4815,0
|
|
20231113,155600,4733185395,4815,4815,4815,4815,0
|
|
20231113,155500,4733185395,4815,4815,4815,4815,0
|
|
20231113,155400,4733185395,4815,4815,4815,4815,0
|
|
20231113,155300,4733185395,4815,4815,4815,4815,0
|
|
20231113,155200,4733185395,4815,4815,4815,4815,0
|
|
20231113,155100,4733185395,4815,4815,4815,4815,0
|
|
20231113,155000,4733185395,4815,4815,4815,4815,0
|
|
20231113,154900,4733185395,4815,4815,4815,4815,0
|
|
20231113,154800,4733185395,4815,4815,4815,4815,0
|
|
20231113,154700,4733185395,4815,4815,4815,4815,0
|
|
20231113,154600,4733185395,4815,4815,4815,4815,0
|
|
20231113,154500,4733185395,4815,4815,4815,4815,0
|
|
20231113,154400,4733185395,4815,4815,4815,4815,0
|
|
20231113,154300,4733185395,4815,4815,4815,4815,0
|
|
20231113,154200,4733185395,4815,4815,4815,4815,11312
|
|
20231113,154100,4733185395,4815,4815,4815,4815,0
|
|
20231113,154000,4733185395,4815,4815,4815,4815,0
|
|
20231113,153900,4733185395,4815,4815,4815,4815,0
|
|
20231113,153800,4733185395,4815,4815,4815,4815,0
|
|
20231113,153700,4733185395,4815,4815,4815,4815,0
|
|
20231113,153600,4733185395,4815,4815,4815,4815,0
|
|
20231113,153500,4733185395,4815,4815,4815,4815,0
|
|
20231113,153400,4733185395,4815,4815,4815,4815,0
|
|
20231113,153300,4733185395,4815,4815,4815,4815,0
|
|
20231113,153200,4733185395,4815,4815,4815,4815,0
|
|
20231113,153100,4733185395,4815,4815,4815,4815,0
|
|
20231113,153000,4733185395,4815,4815,4815,4815,11312
|
|
20231113,152900,4678718115,4815,4815,4815,4815,0
|
|
20231113,152800,4678718115,4815,4815,4815,4815,0
|
|
20231113,152700,4678718115,4815,4815,4815,4815,0
|
|
20231113,152600,4678718115,4815,4815,4815,4815,0
|
|
20231113,152500,4678718115,4815,4815,4815,4815,0
|
|
20231113,152400,4678718115,4815,4815,4815,4815,0
|
|
20231113,152300,4678718115,4815,4815,4815,4815,0
|
|
20231113,152200,4678718115,4815,4815,4815,4815,0
|
|
20231113,152100,4678718115,4815,4815,4815,4815,0
|
|
20231113,152000,4678718115,4815,4815,4815,4815,0
|
|
20231113,151900,4678718115,4815,4810,4815,4810,2305
|
|
20231113,151800,4667623025,4810,4815,4815,4810,1536
|
|
20231113,151700,4660232135,4810,4805,4810,4800,1623
|
|
20231113,151600,4652428495,4800,4805,4805,4800,2405
|
|
20231113,151500,4640884120,4805,4805,4805,4800,4266
|
|
20231113,151400,4620404200,4800,4800,4800,4800,6
|
|
20231113,151300,4620375400,4800,4800,4810,4800,2250
|
|
20231113,151200,4609575380,4800,4805,4810,4800,1647
|
|
20231113,151100,4601661105,4805,4805,4805,4800,1272
|
|
20231113,151000,4595553110,4805,4805,4805,4805,226
|
|
20231113,150900,4594467180,4805,4800,4810,4800,933
|
|
20231113,150800,4589986385,4800,4800,4805,4800,4797
|
|
20231113,150700,4566957655,4805,4810,4810,4805,2860
|
|
20231113,150600,4553213650,4810,4810,4815,4810,1755
|
|
20231113,150500,4544772095,4810,4825,4825,4805,919
|
|
20231113,150400,4540348235,4820,4805,4820,4805,3931
|
|
20231113,150300,4521410020,4810,4795,4810,4795,3249
|
|
20231113,150200,4505812750,4800,4795,4800,4790,1386
|
|
20231113,150100,4499164385,4795,4800,4805,4795,3073
|
|
20231113,150000,4484415610,4805,4805,4805,4800,1142
|
|
20231113,145900,4478928595,4805,4800,4805,4795,1748
|
|
20231113,145800,4470535850,4805,4800,4805,4790,3014
|
|
20231113,145700,4456078675,4805,4820,4830,4800,10789
|
|
20231113,145600,4404223740,4825,4820,4830,4815,2040
|
|
20231113,145500,4394381880,4815,4830,4830,4815,482
|
|
20231113,145400,4392058385,4835,4790,4835,4790,50720
|
|
20231113,145300,4148904240,4785,4810,4825,4785,9183
|
|
20231113,145200,4104863980,4810,4830,4830,4810,1046
|
|
20231113,145100,4099831640,4830,4810,4830,4810,5768
|
|
20231113,145000,4072023295,4810,4785,4810,4785,3868
|
|
20231113,144900,4053490665,4785,4805,4810,4775,4514
|
|
20231113,144800,4031856155,4805,4805,4815,4800,859
|
|
20231113,144700,4027730110,4800,4810,4830,4795,7535
|
|
20231113,144600,3991458145,4800,4800,4805,4790,2305
|
|
20231113,144500,3980390310,4790,4790,4800,4790,1597
|
|
20231113,144400,3972728735,4790,4765,4790,4765,4207
|
|
20231113,144300,3952594720,4780,4775,4780,4765,2342
|
|
20231113,144200,3941414840,4775,4775,4775,4760,2869
|
|
20231113,144100,3927736205,4775,4770,4785,4770,513
|
|
20231113,144000,3925286615,4770,4770,4770,4770,1
|
|
20231113,143900,3925281845,4765,4770,4770,4765,50
|
|
20231113,143800,3925043590,4790,4790,4790,4790,0
|
|
20231113,143700,3925043590,4790,4790,4790,4790,209
|
|
20231113,143600,3924042480,4790,4760,4790,4760,4108
|
|
20231113,143500,3904367210,4760,4760,4760,4760,15
|
|
20231113,143400,3904295810,4755,4755,4755,4755,203
|
|
20231113,143300,3903330545,4770,4760,4770,4755,1100
|
|
20231113,143200,3898094100,4760,4760,4760,4760,0
|
|
20231113,143100,3898094100,4760,4765,4765,4760,1425
|
|
20231113,143000,3891309200,4770,4785,4785,4770,271
|
|
20231113,142900,3890016515,4780,4780,4780,4780,223
|
|
20231113,142800,3888950575,4760,4785,4785,4760,101
|
|
20231113,142700,3888468290,4785,4785,4785,4785,86
|
|
20231113,142600,3888056780,4785,4785,4785,4785,52
|
|
20231113,142500,3887807960,4785,4755,4785,4755,3360
|
|
20231113,142400,3871765025,4760,4750,4760,4750,45
|
|
20231113,142300,3871550945,4750,4750,4750,4750,400
|
|
20231113,142200,3869650945,4750,4750,4750,4750,0
|
|
20231113,142100,3869650945,4750,4740,4750,4740,2114
|
|
20231113,142000,3859614210,4740,4740,4740,4740,39
|
|
20231113,141900,3859429350,4745,4740,4745,4725,179
|
|
20231113,141800,3858580765,4735,4725,4735,4725,613
|
|
20231113,141700,3855679170,4725,4725,4730,4725,1603
|
|
20231113,141600,3848099645,4725,4735,4735,4725,1148
|
|
20231113,141500,3842673940,4730,4740,4740,4730,371
|
|
20231113,141400,3840918265,4740,4735,4740,4735,560
|
|
20231113,141300,3838263940,4740,4740,4740,4740,100
|
|
20231113,141200,3837789940,4730,4745,4745,4730,1870
|
|
20231113,141100,3828931345,4740,4740,4740,4740,137
|
|
20231113,141000,3828281965,4740,4740,4740,4740,504
|
|
20231113,140900,3825893005,4745,4740,4745,4740,46
|
|
20231113,140800,3825674860,4740,4740,4740,4740,121
|
|
20231113,140700,3825101320,4745,4740,4745,4740,30
|
|
20231113,140600,3824959020,4740,4740,4740,4740,2
|
|
20231113,140500,3824949540,4740,4745,4745,4740,115
|
|
20231113,140400,3824404415,4740,4740,4745,4740,142
|
|
20231113,140300,3823731250,4735,4735,4735,4735,282
|
|
20231113,140200,3822395980,4735,4740,4750,4735,1799
|
|
20231113,140100,3813876100,4740,4750,4750,4735,201
|
|
20231113,140000,3812924065,4745,4750,4750,4745,37
|
|
20231113,135900,3812748490,4755,4755,4755,4755,22
|
|
20231113,135800,3812643880,4755,4750,4755,4750,360
|
|
20231113,135700,3810932380,4730,4730,4730,4730,0
|
|
20231113,135600,3810932380,4730,4730,4730,4730,473
|
|
20231113,135500,3808695090,4730,4725,4730,4720,631
|
|
20231113,135400,3805715415,4755,4730,4755,4715,4003
|
|
20231113,135300,3786822120,4775,4755,4775,4730,6024
|
|
20231113,135200,3758288480,4785,4785,4790,4785,111
|
|
20231113,135100,3757757310,4785,4740,4785,4740,314
|
|
20231113,135000,3756256940,4740,4775,4775,4740,5022
|
|
20231113,134900,3732441755,4775,4745,4775,4745,5
|
|
20231113,134800,3732418000,4745,4765,4765,4745,5125
|
|
20231113,134700,3708064910,4780,4780,4780,4780,0
|
|
20231113,134600,3708064910,4780,4780,4780,4780,115
|
|
20231113,134500,3707515210,4780,4780,4780,4780,203
|
|
20231113,134400,3706544870,4780,4760,4780,4760,13
|
|
20231113,134300,3706482950,4760,4770,4785,4755,10054
|
|
20231113,134200,3658650230,4770,4770,4770,4770,0
|
|
20231113,134100,3658650230,4770,4770,4770,4770,482
|
|
20231113,134000,3656351090,4770,4770,4780,4770,281
|
|
20231113,133900,3655009720,4770,4780,4780,4770,687
|
|
20231113,133800,3651729150,4785,4785,4785,4780,65
|
|
20231113,133700,3651418275,4785,4785,4785,4780,1189
|
|
20231113,133600,3645729075,4785,4785,4785,4785,15
|
|
20231113,133500,3645657300,4785,4805,4805,4785,31
|
|
20231113,133400,3645508945,4785,4785,4785,4785,20
|
|
20231113,133300,3645413245,4785,4790,4790,4785,175
|
|
20231113,133200,3644575850,4785,4790,4790,4785,34
|
|
20231113,133100,3644413060,4790,4790,4790,4790,52
|
|
20231113,133000,3644163980,4790,4790,4800,4790,329
|
|
20231113,132900,3642588060,4810,4800,4810,4790,357
|
|
20231113,132800,3640873065,4790,4790,4790,4790,3
|
|
20231113,132700,3640858695,4805,4790,4805,4790,9
|
|
20231113,132600,3640815570,4805,4805,4805,4805,5
|
|
20231113,132500,3640791545,4805,4805,4805,4790,83
|
|
20231113,132400,3640393025,4805,4805,4805,4805,20
|
|
20231113,132300,3640296925,4810,4805,4810,4805,163
|
|
20231113,132200,3639512965,4805,4805,4805,4805,251
|
|
20231113,132100,3638306910,4800,4805,4805,4800,1520
|
|
20231113,132000,3631009305,4805,4810,4810,4805,32
|
|
20231113,131900,3630855450,4810,4800,4810,4800,977
|
|
20231113,131800,3626159680,4800,4785,4805,4785,3013
|
|
20231113,131700,3611701445,4790,4770,4790,4770,2016
|
|
20231113,131600,3602064890,4770,4765,4770,4765,133
|
|
20231113,131500,3601430530,4765,4765,4765,4765,559
|
|
20231113,131400,3598766895,4765,4765,4765,4765,110
|
|
20231113,131300,3598242745,4765,4760,4765,4760,162
|
|
20231113,131200,3597470870,4765,4765,4770,4765,210
|
|
20231113,131100,3596470170,4765,4765,4765,4760,650
|
|
20231113,131000,3593376110,4770,4775,4775,4770,42
|
|
20231113,130900,3593175670,4775,4780,4780,4775,11
|
|
20231113,130800,3593123140,4780,4775,4780,4775,202
|
|
20231113,130700,3592158580,4775,4775,4775,4760,652
|
|
20231113,130600,3589050720,4770,4770,4775,4770,69
|
|
20231113,130500,3588721585,4770,4770,4770,4770,200
|
|
20231113,130400,3587767585,4770,4765,4770,4765,100
|
|
20231113,130300,3587291075,4755,4755,4755,4755,370
|
|
20231113,130200,3585531725,4765,4765,4765,4740,519
|
|
20231113,130100,3583068530,4765,4750,4765,4745,2230
|
|
20231113,130000,3572481365,4750,4765,4765,4750,2145
|
|
20231113,125900,3562277365,4760,4765,4765,4760,285
|
|
20231113,125800,3560920115,4770,4775,4775,4765,1694
|
|
20231113,125700,3552839170,4775,4780,4780,4775,110
|
|
20231113,125600,3552313620,4775,4775,4780,4775,806
|
|
20231113,125500,3548461115,4780,4780,4780,4780,119
|
|
20231113,125400,3547892295,4780,4790,4790,4780,1083
|
|
20231113,125300,3542709810,4795,4795,4795,4795,1
|
|
20231113,125200,3542705015,4800,4785,4800,4785,105
|
|
20231113,125100,3542202575,4785,4810,4810,4785,1338
|
|
20231113,125000,3535784660,4795,4800,4815,4795,85
|
|
20231113,124900,3535376995,4795,4795,4820,4795,1055
|
|
20231113,124800,3530318225,4820,4785,4820,4785,29
|
|
20231113,124700,3530178800,4815,4795,4815,4795,1890
|
|
20231113,124600,3521091470,4785,4780,4795,4780,90
|
|
20231113,124500,3520660480,4770,4780,4780,4770,38
|
|
20231113,124400,3520479120,4780,4780,4780,4780,28
|
|
20231113,124300,3520345280,4780,4785,4785,4780,92
|
|
20231113,124200,3519905065,4790,4790,4790,4790,1
|
|
20231113,124100,3519900275,4785,4780,4790,4780,1529
|
|
20231113,124000,3512586025,4790,4780,4795,4780,46
|
|
20231113,123900,3512365690,4795,4775,4795,4775,1279
|
|
20231113,123800,3506248235,4775,4765,4775,4765,699
|
|
20231113,123700,3502914585,4765,4750,4765,4750,112
|
|
20231113,123600,3502381640,4770,4765,4770,4750,530
|
|
20231113,123500,3499854745,4765,4760,4765,4750,725
|
|
20231113,123400,3496405450,4760,4750,4760,4750,606
|
|
20231113,123300,3493525915,4745,4750,4750,4745,2153
|
|
20231113,123200,3483304165,4745,4755,4755,4745,1805
|
|
20231113,123100,3474725175,4760,4760,4760,4755,117
|
|
20231113,123000,3474168265,4760,4760,4760,4760,210
|
|
20231113,122900,3473168665,4765,4760,4770,4760,58
|
|
20231113,122800,3472892295,4770,4765,4770,4765,151
|
|
20231113,122700,3472172675,4770,4770,4770,4765,816
|
|
20231113,122600,3468282070,4770,4755,4770,4755,1444
|
|
20231113,122500,3461409405,4755,4750,4755,4750,1014
|
|
20231113,122400,3456589885,4745,4745,4745,4745,610
|
|
20231113,122300,3453695435,4760,4740,4760,4740,1245
|
|
20231113,122200,3447786490,4740,4730,4740,4730,38
|
|
20231113,122100,3447606615,4735,4730,4735,4730,467
|
|
20231113,122000,3445397240,4730,4720,4730,4720,145
|
|
20231113,121900,3444712725,4720,4720,4720,4720,212
|
|
20231113,121800,3443712085,4720,4720,4720,4715,1327
|
|
20231113,121700,3437452315,4720,4720,4720,4715,498
|
|
20231113,121600,3435102290,4720,4735,4745,4720,1516
|
|
20231113,121500,3427944795,4715,4715,4720,4715,2084
|
|
20231113,121400,3418108735,4715,4705,4715,4705,2689
|
|
20231113,121300,3405445740,4705,4700,4705,4700,2620
|
|
20231113,121200,3393127155,4695,4700,4700,4695,3273
|
|
20231113,121100,3377744620,4705,4710,4710,4705,301
|
|
20231113,121000,3376328065,4710,4710,4710,4705,350
|
|
20231113,120900,3374681215,4710,4705,4710,4705,682
|
|
20231113,120800,3371469045,4700,4690,4700,4690,459
|
|
20231113,120700,3369312030,4695,4695,4700,4690,1027
|
|
20231113,120600,3364490890,4700,4710,4710,4685,7732
|
|
20231113,120500,3328137585,4710,4705,4715,4700,868
|
|
20231113,120400,3324052105,4705,4705,4705,4700,2239
|
|
20231113,120300,3313524205,4705,4715,4715,4700,3781
|
|
20231113,120200,3295729690,4715,4725,4725,4715,2075
|
|
20231113,120100,3285945540,4725,4720,4725,4720,975
|
|
20231113,120000,3281338700,4725,4730,4730,4705,2465
|
|
20231113,115900,3269717635,4730,4735,4735,4730,397
|
|
20231113,115800,3267839800,4730,4750,4750,4730,4032
|
|
20231113,115700,3248761570,4750,4755,4755,4750,1857
|
|
20231113,115600,3239938495,4750,4745,4750,4745,665
|
|
20231113,115500,3236783045,4730,4775,4775,4730,9994
|
|
20231113,115400,3189304145,4775,4780,4780,4775,1627
|
|
20231113,115300,3181528970,4780,4780,4780,4775,1859
|
|
20231113,115200,3172649375,4780,4795,4795,4780,2497
|
|
20231113,115100,3160691575,4795,4810,4810,4795,5655
|
|
20231113,115000,3133539490,4810,4830,4830,4810,1277
|
|
20231113,114900,3127396800,4810,4815,4815,4810,1842
|
|
20231113,114800,3118536475,4810,4845,4845,4810,1605
|
|
20231113,114700,3110806025,4845,4845,4845,4845,100
|
|
20231113,114600,3110321525,4845,4840,4845,4840,161
|
|
20231113,114500,3109541780,4845,4840,4845,4830,456
|
|
20231113,114400,3107336590,4840,4830,4840,4830,124
|
|
20231113,114300,3106737600,4830,4810,4830,4810,5108
|
|
20231113,114200,3082167770,4810,4840,4840,4810,6949
|
|
20231113,114100,3048663030,4840,4855,4855,4835,2374
|
|
20231113,114000,3037159120,4850,4855,4855,4850,1509
|
|
20231113,113900,3029839845,4860,4850,4860,4850,14
|
|
20231113,113800,3029771935,4860,4860,4860,4860,5
|
|
20231113,113700,3029747635,4860,4860,4860,4860,590
|
|
20231113,113600,3026880235,4860,4850,4860,4850,265
|
|
20231113,113500,3025594875,4850,4860,4860,4850,979
|
|
20231113,113400,3020840695,4860,4850,4860,4850,620
|
|
20231113,113300,3017829705,4850,4850,4850,4850,10
|
|
20231113,113200,3017781205,4850,4850,4860,4835,151
|
|
20231113,113100,3017050195,4865,4845,4865,4840,1635
|
|
20231113,113000,3009129585,4845,4855,4855,4845,1341
|
|
20231113,112900,3002625575,4860,4865,4865,4860,708
|
|
20231113,112800,2999182400,4870,4875,4875,4870,1445
|
|
20231113,112700,2992140690,4875,4875,4875,4870,1029
|
|
20231113,112600,2987124530,4870,4870,4875,4870,403
|
|
20231113,112500,2985161410,4880,4875,4880,4870,2371
|
|
20231113,112400,2973602805,4875,4870,4880,4870,1995
|
|
20231113,112300,2963881330,4860,4860,4870,4860,305
|
|
20231113,112200,2962398980,4870,4870,4870,4870,7
|
|
20231113,112100,2962364890,4870,4870,4870,4865,1050
|
|
20231113,112000,2957256390,4875,4875,4880,4870,419
|
|
20231113,111900,2955214770,4875,4885,4885,4865,1176
|
|
20231113,111800,2949480925,4875,4865,4880,4850,3601
|
|
20231113,111700,2931930695,4870,4850,4870,4850,2356
|
|
20231113,111600,2920479250,4850,4835,4850,4835,3802
|
|
20231113,111500,2902065555,4835,4835,4835,4835,140
|
|
20231113,111400,2901388655,4835,4825,4835,4825,313
|
|
20231113,111300,2899875800,4835,4825,4835,4825,316
|
|
20231113,111200,2898351080,4830,4835,4835,4825,753
|
|
20231113,111100,2894717460,4830,4830,4835,4830,188
|
|
20231113,111000,2893809010,4830,4835,4835,4830,11
|
|
20231113,110900,2893755875,4835,4830,4835,4830,221
|
|
20231113,110800,2892688285,4840,4830,4840,4830,1101
|
|
20231113,110700,2887370445,4840,4830,4845,4830,1317
|
|
20231113,110600,2881001700,4830,4835,4845,4830,2779
|
|
20231113,110500,2867562750,4835,4850,4850,4835,1080
|
|
20231113,110400,2862339550,4850,4840,4850,4840,1996
|
|
20231113,110300,2852664660,4840,4835,4840,4835,552
|
|
20231113,110200,2849995180,4835,4830,4835,4825,102
|
|
20231113,110100,2849502520,4825,4815,4840,4815,652
|
|
20231113,110000,2846360810,4815,4815,4815,4815,2029
|
|
20231113,105900,2836591175,4815,4805,4815,4805,177
|
|
20231113,105800,2835740640,4805,4810,4810,4805,549
|
|
20231113,105700,2833102690,4805,4805,4805,4805,100
|
|
20231113,105600,2832622190,4805,4805,4810,4805,276
|
|
20231113,105500,2831295265,4810,4805,4810,4805,58
|
|
20231113,105400,2831016505,4810,4805,4810,4805,2401
|
|
20231113,105300,2819479690,4810,4810,4815,4810,1035
|
|
20231113,105200,2814501335,4810,4815,4815,4810,181
|
|
20231113,105100,2813630700,4810,4810,4810,4810,5
|
|
20231113,105000,2813606650,4810,4810,4810,4810,1055
|
|
20231113,104900,2808532100,4810,4815,4815,4810,894
|
|
20231113,104800,2804229865,4815,4820,4820,4815,21
|
|
20231113,104700,2804128745,4815,4820,4820,4815,827
|
|
20231113,104600,2800145690,4820,4820,4825,4815,1153
|
|
20231113,104500,2794589770,4825,4825,4825,4825,481
|
|
20231113,104400,2792268945,4825,4830,4830,4825,529
|
|
20231113,104300,2789714375,4830,4830,4845,4830,375
|
|
20231113,104200,2787902810,4845,4845,4845,4830,281
|
|
20231113,104100,2786541540,4845,4840,4845,4830,577
|
|
20231113,104000,2783751770,4845,4840,4845,4840,203
|
|
20231113,103900,2782769245,4845,4845,4845,4845,3
|
|
20231113,103800,2782754710,4840,4840,4845,4840,529
|
|
20231113,103700,2780193030,4840,4835,4840,4835,197
|
|
20231113,103600,2779240530,4830,4830,4830,4825,2446
|
|
20231113,103500,2767427350,4830,4820,4830,4820,38
|
|
20231113,103400,2767244045,4830,4820,4840,4805,1773
|
|
20231113,103300,2758712900,4840,4835,4840,4815,414
|
|
20231113,103200,2756711220,4835,4835,4835,4810,612
|
|
20231113,103100,2753757550,4835,4810,4835,4810,1096
|
|
20231113,103000,2748477140,4805,4820,4820,4805,4648
|
|
20231113,102900,2726112440,4820,4835,4835,4820,3204
|
|
20231113,102800,2710655815,4840,4835,4840,4835,326
|
|
20231113,102700,2709078980,4835,4830,4835,4825,1757
|
|
20231113,102600,2700594440,4830,4835,4840,4830,1765
|
|
20231113,102500,2692067840,4840,4845,4845,4835,2270
|
|
20231113,102400,2681077880,4840,4845,4850,4840,2885
|
|
20231113,102300,2667104110,4850,4855,4855,4845,1183
|
|
20231113,102200,2661372185,4855,4850,4855,4845,2034
|
|
20231113,102100,2651506410,4850,4865,4865,4850,2091
|
|
20231113,102000,2641352820,4865,4865,4865,4860,623
|
|
20231113,101900,2638324130,4870,4870,4870,4860,338
|
|
20231113,101800,2636680205,4870,4860,4875,4860,906
|
|
20231113,101700,2632274875,4875,4860,4880,4855,1039
|
|
20231113,101600,2627207330,4855,4845,4855,4845,681
|
|
20231113,101500,2623905805,4845,4845,4845,4845,217
|
|
20231113,101400,2622854440,4840,4845,4845,4840,891
|
|
20231113,101300,2618541450,4845,4840,4855,4840,5941
|
|
20231113,101200,2589742475,4835,4835,4850,4830,255
|
|
20231113,101100,2588509430,4835,4825,4835,4825,746
|
|
20231113,101000,2584906260,4825,4820,4830,4820,577
|
|
20231113,100900,2582124575,4825,4815,4830,4815,710
|
|
20231113,100800,2578705075,4815,4815,4815,4810,2686
|
|
20231113,100700,2565775185,4815,4835,4835,4810,10088
|
|
20231113,100600,2517174685,4835,4830,4840,4825,2599
|
|
20231113,100500,2504616545,4830,4850,4850,4830,2359
|
|
20231113,100400,2493190365,4850,4855,4855,4840,6709
|
|
20231113,100300,2460638950,4855,4895,4895,4850,5918
|
|
20231113,100200,2431880840,4865,4860,4895,4860,3313
|
|
20231113,100100,2415777570,4860,4870,4870,4860,5688
|
|
20231113,100000,2388094500,4875,4920,4920,4875,19822
|
|
20231113,095900,2291044610,4920,4920,4920,4915,1011
|
|
20231113,095800,2286070595,4925,4920,4925,4915,3737
|
|
20231113,095700,2267693020,4920,4925,4935,4915,8113
|
|
20231113,095600,2227769290,4935,4925,4940,4920,24147
|
|
20231113,095500,2108722810,4925,4920,4930,4920,4201
|
|
20231113,095400,2088044835,4925,4925,4935,4925,7056
|
|
20231113,095300,2053277130,4925,4925,4930,4920,3063
|
|
20231113,095200,2038192835,4925,4910,4925,4905,9420
|
|
20231113,095100,1991897935,4910,4915,4920,4905,6794
|
|
20231113,095000,1958523525,4915,4905,4920,4905,6945
|
|
20231113,094900,1924432100,4900,4890,4905,4890,3826
|
|
20231113,094800,1905691320,4890,4900,4900,4885,1690
|
|
20231113,094700,1897428545,4895,4905,4910,4895,4905
|
|
20231113,094600,1873383535,4905,4920,4920,4905,12477
|
|
20231113,094500,1812065190,4920,4915,4920,4910,7859
|
|
20231113,094400,1773424430,4915,4900,4935,4900,18790
|
|
20231113,094300,1680975990,4900,4880,4900,4870,4581
|
|
20231113,094200,1658609580,4885,4910,4915,4885,12341
|
|
20231113,094100,1598138785,4915,4885,4940,4885,28337
|
|
20231113,094000,1458754920,4895,4855,4910,4855,29981
|
|
20231113,093900,1312034620,4855,4835,4855,4835,6014
|
|
20231113,093800,1282904985,4835,4810,4835,4810,1921
|
|
20231113,093700,1273637325,4825,4815,4825,4810,205
|
|
20231113,093600,1272649975,4825,4825,4840,4825,1867
|
|
20231113,093500,1263632420,4825,4815,4825,4800,7885
|
|
20231113,093400,1225705170,4810,4830,4830,4810,2696
|
|
20231113,093300,1212725210,4830,4820,4830,4815,7962
|
|
20231113,093200,1174361575,4820,4815,4825,4815,2587
|
|
20231113,093100,1161904255,4815,4845,4850,4810,8297
|
|
20231113,093000,1121844575,4840,4855,4860,4840,5349
|
|
20231113,092900,1095902940,4840,4835,4860,4835,10637
|
|
20231113,092800,1044359460,4835,4820,4850,4805,18563
|
|
20231113,092700,954947460,4825,4880,4880,4820,12874
|
|
20231113,092600,892414115,4875,4875,4905,4860,25239
|
|
20231113,092500,768964235,4895,4835,4895,4825,23541
|
|
20231113,092400,654482600,4835,4805,4855,4790,13468
|
|
20231113,092300,589603670,4805,4800,4810,4770,11803
|
|
20231113,092200,532973255,4800,4735,4800,4735,11192
|
|
20231113,092100,479550645,4735,4675,4740,4675,4092
|
|
20231113,092000,460282990,4675,4685,4690,4670,2498
|
|
20231113,091900,448598220,4675,4685,4690,4670,1752
|
|
20231113,091800,440414275,4695,4680,4695,4670,1190
|
|
20231113,091700,434841625,4680,4680,4680,4670,36
|
|
20231113,091600,434673285,4680,4680,4680,4680,346
|
|
20231113,091500,433054005,4695,4690,4695,4660,3074
|
|
20231113,091400,418675240,4665,4680,4700,4665,13508
|
|
20231113,091300,355542530,4685,4680,4685,4670,865
|
|
20231113,091200,351496940,4680,4680,4680,4675,1878
|
|
20231113,091100,342711030,4675,4680,4680,4670,1553
|
|
20231113,091000,335449855,4680,4675,4680,4650,1751
|
|
20231113,090900,327278270,4660,4690,4695,4660,20661
|
|
20231113,090800,230828605,4690,4685,4690,4685,2057
|
|
20231113,090700,221184285,4685,4685,4685,4680,483
|
|
20231113,090600,218921775,4685,4690,4690,4665,2250
|
|
20231113,090500,208416090,4665,4655,4700,4655,7494
|
|
20231113,090400,173350920,4645,4680,4680,4630,2633
|
|
20231113,090300,161130525,4680,4685,4690,4660,7392
|
|
20231113,090200,126577570,4695,4680,4695,4665,5777
|
|
20231113,090100,99552940,4680,4665,4685,4655,3495
|
|
20231113,090000,83215480,4665,4665,4675,4665,17422
|