736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,211300,3535985060,4990,4990,4990,4990,13567
|
|
20231114,211200,3535985060,4990,4990,4990,4990,0
|
|
20231114,211100,3535985060,4990,4990,4990,4990,0
|
|
20231114,211000,3535985060,4990,4990,4990,4990,0
|
|
20231114,210900,3535985060,4990,4990,4990,4990,0
|
|
20231114,210800,3535985060,4990,4990,4990,4990,0
|
|
20231114,210700,3535985060,4990,4990,4990,4990,0
|
|
20231114,210600,3535985060,4990,4990,4990,4990,0
|
|
20231114,210500,3535985060,4990,4990,4990,4990,0
|
|
20231114,210400,3535985060,4990,4990,4990,4990,0
|
|
20231114,210300,3535985060,4990,4990,4990,4990,0
|
|
20231114,210200,3535985060,4990,4990,4990,4990,0
|
|
20231114,210100,3535985060,4990,4990,4990,4990,0
|
|
20231114,210000,3535985060,4990,4990,4990,4990,0
|
|
20231114,205900,3535985060,4990,4990,4990,4990,0
|
|
20231114,205800,3535985060,4990,4990,4990,4990,0
|
|
20231114,205700,3535985060,4990,4990,4990,4990,0
|
|
20231114,205600,3535985060,4990,4990,4990,4990,0
|
|
20231114,205500,3535985060,4990,4990,4990,4990,0
|
|
20231114,205400,3535985060,4990,4990,4990,4990,0
|
|
20231114,205300,3535985060,4990,4990,4990,4990,0
|
|
20231114,205200,3535985060,4990,4990,4990,4990,0
|
|
20231114,205100,3535985060,4990,4990,4990,4990,0
|
|
20231114,205000,3535985060,4990,4990,4990,4990,0
|
|
20231114,204900,3535985060,4990,4990,4990,4990,0
|
|
20231114,204800,3535985060,4990,4990,4990,4990,0
|
|
20231114,204700,3535985060,4990,4990,4990,4990,0
|
|
20231114,204600,3535985060,4990,4990,4990,4990,0
|
|
20231114,204500,3535985060,4990,4990,4990,4990,0
|
|
20231114,204400,3535985060,4990,4990,4990,4990,0
|
|
20231114,204300,3535985060,4990,4990,4990,4990,13567
|
|
20231114,204200,3535985060,4990,4990,4990,4990,0
|
|
20231114,204100,3535985060,4990,4990,4990,4990,0
|
|
20231114,204000,3535985060,4990,4990,4990,4990,0
|
|
20231114,203900,3535985060,4990,4990,4990,4990,0
|
|
20231114,203800,3535985060,4990,4990,4990,4990,0
|
|
20231114,203700,3535985060,4990,4990,4990,4990,0
|
|
20231114,203600,3535985060,4990,4990,4990,4990,0
|
|
20231114,203500,3535985060,4990,4990,4990,4990,0
|
|
20231114,203400,3535985060,4990,4990,4990,4990,0
|
|
20231114,203300,3535985060,4990,4990,4990,4990,0
|
|
20231114,203200,3535985060,4990,4990,4990,4990,0
|
|
20231114,203100,3535985060,4990,4990,4990,4990,0
|
|
20231114,203000,3535985060,4990,4990,4990,4990,0
|
|
20231114,202900,3535985060,4990,4990,4990,4990,0
|
|
20231114,202800,3535985060,4990,4990,4990,4990,0
|
|
20231114,202700,3535985060,4990,4990,4990,4990,0
|
|
20231114,202600,3535985060,4990,4990,4990,4990,0
|
|
20231114,202500,3535985060,4990,4990,4990,4990,0
|
|
20231114,202400,3535985060,4990,4990,4990,4990,0
|
|
20231114,202300,3535985060,4990,4990,4990,4990,0
|
|
20231114,202200,3535985060,4990,4990,4990,4990,0
|
|
20231114,202100,3535985060,4990,4990,4990,4990,0
|
|
20231114,202000,3535985060,4990,4990,4990,4990,0
|
|
20231114,201900,3535985060,4990,4990,4990,4990,0
|
|
20231114,201800,3535985060,4990,4990,4990,4990,0
|
|
20231114,201700,3535985060,4990,4990,4990,4990,0
|
|
20231114,201600,3535985060,4990,4990,4990,4990,0
|
|
20231114,201500,3535985060,4990,4990,4990,4990,0
|
|
20231114,201400,3535985060,4990,4990,4990,4990,0
|
|
20231114,201300,3535985060,4990,4990,4990,4990,13567
|
|
20231114,201200,3535985060,4990,4990,4990,4990,0
|
|
20231114,201100,3535985060,4990,4990,4990,4990,0
|
|
20231114,201000,3535985060,4990,4990,4990,4990,0
|
|
20231114,200900,3535985060,4990,4990,4990,4990,0
|
|
20231114,200800,3535985060,4990,4990,4990,4990,0
|
|
20231114,200700,3535985060,4990,4990,4990,4990,0
|
|
20231114,200600,3535985060,4990,4990,4990,4990,0
|
|
20231114,200500,3535985060,4990,4990,4990,4990,0
|
|
20231114,200400,3535985060,4990,4990,4990,4990,0
|
|
20231114,200300,3535985060,4990,4990,4990,4990,0
|
|
20231114,200200,3535985060,4990,4990,4990,4990,0
|
|
20231114,200100,3535985060,4990,4990,4990,4990,0
|
|
20231114,200000,3535985060,4990,4990,4990,4990,0
|
|
20231114,195900,3535985060,4990,4990,4990,4990,0
|
|
20231114,195800,3535985060,4990,4990,4990,4990,0
|
|
20231114,195700,3535985060,4990,4990,4990,4990,0
|
|
20231114,195600,3535985060,4990,4990,4990,4990,0
|
|
20231114,195500,3535985060,4990,4990,4990,4990,0
|
|
20231114,195400,3535985060,4990,4990,4990,4990,0
|
|
20231114,195300,3535985060,4990,4990,4990,4990,0
|
|
20231114,195200,3535985060,4990,4990,4990,4990,0
|
|
20231114,195100,3535985060,4990,4990,4990,4990,0
|
|
20231114,195000,3535985060,4990,4990,4990,4990,0
|
|
20231114,194900,3535985060,4990,4990,4990,4990,0
|
|
20231114,194800,3535985060,4990,4990,4990,4990,0
|
|
20231114,194700,3535985060,4990,4990,4990,4990,0
|
|
20231114,194600,3535985060,4990,4990,4990,4990,0
|
|
20231114,194500,3535985060,4990,4990,4990,4990,0
|
|
20231114,194400,3535985060,4990,4990,4990,4990,0
|
|
20231114,194300,3535985060,4990,4990,4990,4990,13567
|
|
20231114,194200,3535985060,4990,4990,4990,4990,0
|
|
20231114,194100,3535985060,4990,4990,4990,4990,0
|
|
20231114,194000,3535985060,4990,4990,4990,4990,0
|
|
20231114,193900,3535985060,4990,4990,4990,4990,0
|
|
20231114,193800,3535985060,4990,4990,4990,4990,0
|
|
20231114,193700,3535985060,4990,4990,4990,4990,0
|
|
20231114,193600,3535985060,4990,4990,4990,4990,0
|
|
20231114,193500,3535985060,4990,4990,4990,4990,0
|
|
20231114,193400,3535985060,4990,4990,4990,4990,0
|
|
20231114,193300,3535985060,4990,4990,4990,4990,0
|
|
20231114,193200,3535985060,4990,4990,4990,4990,0
|
|
20231114,193100,3535985060,4990,4990,4990,4990,0
|
|
20231114,193000,3535985060,4990,4990,4990,4990,0
|
|
20231114,192900,3535985060,4990,4990,4990,4990,0
|
|
20231114,192800,3535985060,4990,4990,4990,4990,0
|
|
20231114,192700,3535985060,4990,4990,4990,4990,0
|
|
20231114,192600,3535985060,4990,4990,4990,4990,0
|
|
20231114,192500,3535985060,4990,4990,4990,4990,0
|
|
20231114,192400,3535985060,4990,4990,4990,4990,0
|
|
20231114,192300,3535985060,4990,4990,4990,4990,0
|
|
20231114,192200,3535985060,4990,4990,4990,4990,0
|
|
20231114,192100,3535985060,4990,4990,4990,4990,0
|
|
20231114,192000,3535985060,4990,4990,4990,4990,0
|
|
20231114,191900,3535985060,4990,4990,4990,4990,0
|
|
20231114,191800,3535985060,4990,4990,4990,4990,0
|
|
20231114,191700,3535985060,4990,4990,4990,4990,0
|
|
20231114,191600,3535985060,4990,4990,4990,4990,0
|
|
20231114,191500,3535985060,4990,4990,4990,4990,0
|
|
20231114,191400,3535985060,4990,4990,4990,4990,0
|
|
20231114,191300,3535985060,4990,4990,4990,4990,13567
|
|
20231114,191200,3535985060,4990,4990,4990,4990,0
|
|
20231114,191100,3535985060,4990,4990,4990,4990,0
|
|
20231114,191000,3535985060,4990,4990,4990,4990,0
|
|
20231114,190900,3535985060,4990,4990,4990,4990,0
|
|
20231114,190800,3535985060,4990,4990,4990,4990,0
|
|
20231114,190700,3535985060,4990,4990,4990,4990,0
|
|
20231114,190600,3535985060,4990,4990,4990,4990,0
|
|
20231114,190500,3535985060,4990,4990,4990,4990,0
|
|
20231114,190400,3535985060,4990,4990,4990,4990,0
|
|
20231114,190300,3535985060,4990,4990,4990,4990,0
|
|
20231114,190200,3535985060,4990,4990,4990,4990,0
|
|
20231114,190100,3535985060,4990,4990,4990,4990,0
|
|
20231114,190000,3535985060,4990,4990,4990,4990,0
|
|
20231114,185900,3535985060,4990,4990,4990,4990,0
|
|
20231114,185800,3535985060,4990,4990,4990,4990,0
|
|
20231114,185700,3535985060,4990,4990,4990,4990,0
|
|
20231114,185600,3535985060,4990,4990,4990,4990,0
|
|
20231114,185500,3535985060,4990,4990,4990,4990,0
|
|
20231114,185400,3535985060,4990,4990,4990,4990,0
|
|
20231114,185300,3535985060,4990,4990,4990,4990,0
|
|
20231114,185200,3535985060,4990,4990,4990,4990,0
|
|
20231114,185100,3535985060,4990,4990,4990,4990,0
|
|
20231114,185000,3535985060,4990,4990,4990,4990,0
|
|
20231114,184900,3535985060,4990,4990,4990,4990,0
|
|
20231114,184800,3535985060,4990,4990,4990,4990,0
|
|
20231114,184700,3535985060,4990,4990,4990,4990,0
|
|
20231114,184600,3535985060,4990,4990,4990,4990,0
|
|
20231114,184500,3535985060,4990,4990,4990,4990,0
|
|
20231114,184400,3535985060,4990,4990,4990,4990,0
|
|
20231114,184300,3535985060,4990,4990,4990,4990,13567
|
|
20231114,184200,3535985060,4990,4990,4990,4990,0
|
|
20231114,184100,3535985060,4990,4990,4990,4990,0
|
|
20231114,184000,3535985060,4990,4990,4990,4990,0
|
|
20231114,183900,3535985060,4990,4990,4990,4990,0
|
|
20231114,183800,3535985060,4990,4990,4990,4990,0
|
|
20231114,183700,3535985060,4990,4990,4990,4990,0
|
|
20231114,183600,3535985060,4990,4990,4990,4990,0
|
|
20231114,183500,3535985060,4990,4990,4990,4990,0
|
|
20231114,183400,3535985060,4990,4990,4990,4990,0
|
|
20231114,183300,3535985060,4990,4990,4990,4990,0
|
|
20231114,183200,3535985060,4990,4990,4990,4990,0
|
|
20231114,183100,3535985060,4990,4990,4990,4990,0
|
|
20231114,183000,3535985060,4990,4990,4990,4990,0
|
|
20231114,182900,3535985060,4990,4990,4990,4990,0
|
|
20231114,182800,3535985060,4990,4990,4990,4990,0
|
|
20231114,182700,3535985060,4990,4990,4990,4990,0
|
|
20231114,182600,3535985060,4990,4990,4990,4990,0
|
|
20231114,182500,3535985060,4990,4990,4990,4990,0
|
|
20231114,182400,3535985060,4990,4990,4990,4990,0
|
|
20231114,182300,3535985060,4990,4990,4990,4990,0
|
|
20231114,182200,3535985060,4990,4990,4990,4990,0
|
|
20231114,182100,3535985060,4990,4990,4990,4990,0
|
|
20231114,182000,3535985060,4990,4990,4990,4990,0
|
|
20231114,181900,3535985060,4990,4990,4990,4990,0
|
|
20231114,181800,3535985060,4990,4990,4990,4990,0
|
|
20231114,181700,3535985060,4990,4990,4990,4990,0
|
|
20231114,181600,3535985060,4990,4990,4990,4990,0
|
|
20231114,181500,3535985060,4990,4990,4990,4990,0
|
|
20231114,181400,3535985060,4990,4990,4990,4990,0
|
|
20231114,181300,3535985060,4990,4990,4990,4990,13567
|
|
20231114,181200,3535985060,4990,4990,4990,4990,0
|
|
20231114,181100,3535985060,4990,4990,4990,4990,0
|
|
20231114,181000,3535985060,4990,4990,4990,4990,0
|
|
20231114,180900,3535985060,4990,4990,4990,4990,0
|
|
20231114,180800,3535985060,4990,4990,4990,4990,0
|
|
20231114,180700,3535985060,4990,4990,4990,4990,0
|
|
20231114,180600,3535985060,4990,4990,4990,4990,0
|
|
20231114,180500,3535985060,4990,4990,4990,4990,0
|
|
20231114,180400,3535985060,4990,4990,4990,4990,0
|
|
20231114,180300,3535985060,4990,4990,4990,4990,0
|
|
20231114,180200,3535985060,4990,4990,4990,4990,0
|
|
20231114,180100,3535985060,4990,4990,4990,4990,0
|
|
20231114,180000,3535985060,4990,4990,4990,4990,0
|
|
20231114,175900,3535985060,4990,4990,4990,4990,0
|
|
20231114,175800,3535985060,4990,4990,4990,4990,0
|
|
20231114,175700,3535985060,4990,4990,4990,4990,0
|
|
20231114,175600,3535985060,4990,4990,4990,4990,0
|
|
20231114,175500,3535985060,4990,4990,4990,4990,0
|
|
20231114,175400,3535985060,4990,4990,4990,4990,0
|
|
20231114,175300,3535985060,4990,4990,4990,4990,0
|
|
20231114,175200,3535985060,4990,4990,4990,4990,0
|
|
20231114,175100,3535985060,4990,4990,4990,4990,0
|
|
20231114,175000,3535985060,4990,4990,4990,4990,0
|
|
20231114,174900,3535985060,4990,4990,4990,4990,0
|
|
20231114,174800,3535985060,4990,4990,4990,4990,0
|
|
20231114,174700,3535985060,4990,4990,4990,4990,0
|
|
20231114,174600,3535985060,4990,4990,4990,4990,0
|
|
20231114,174500,3535985060,4990,4990,4990,4990,0
|
|
20231114,174400,3535985060,4990,4990,4990,4990,0
|
|
20231114,174300,3535985060,4990,4990,4990,4990,13567
|
|
20231114,174200,3535985060,4990,4990,4990,4990,0
|
|
20231114,174100,3535985060,4990,4990,4990,4990,0
|
|
20231114,174000,3535985060,4990,4990,4990,4990,0
|
|
20231114,173900,3535985060,4990,4990,4990,4990,0
|
|
20231114,173800,3535985060,4990,4990,4990,4990,0
|
|
20231114,173700,3535985060,4990,4990,4990,4990,0
|
|
20231114,173600,3535985060,4990,4990,4990,4990,0
|
|
20231114,173500,3535985060,4990,4990,4990,4990,0
|
|
20231114,173400,3535985060,4990,4990,4990,4990,0
|
|
20231114,173300,3535985060,4990,4990,4990,4990,0
|
|
20231114,173200,3535985060,4990,4990,4990,4990,0
|
|
20231114,173100,3535985060,4990,4990,4990,4990,0
|
|
20231114,173000,3535985060,4990,4990,4990,4990,0
|
|
20231114,172900,3535985060,4990,4990,4990,4990,0
|
|
20231114,172800,3535985060,4990,4990,4990,4990,0
|
|
20231114,172700,3535985060,4990,4990,4990,4990,0
|
|
20231114,172600,3535985060,4990,4990,4990,4990,0
|
|
20231114,172500,3535985060,4990,4990,4990,4990,0
|
|
20231114,172400,3535985060,4990,4990,4990,4990,0
|
|
20231114,172300,3535985060,4990,4990,4990,4990,0
|
|
20231114,172200,3535985060,4990,4990,4990,4990,0
|
|
20231114,172100,3535985060,4990,4990,4990,4990,0
|
|
20231114,172000,3535985060,4990,4990,4990,4990,0
|
|
20231114,171900,3535985060,4990,4990,4990,4990,0
|
|
20231114,171800,3535985060,4990,4990,4990,4990,0
|
|
20231114,171700,3535985060,4990,4990,4990,4990,0
|
|
20231114,171600,3535985060,4990,4990,4990,4990,0
|
|
20231114,171500,3535985060,4990,4990,4990,4990,0
|
|
20231114,171400,3535985060,4990,4990,4990,4990,0
|
|
20231114,171300,3535985060,4990,4990,4990,4990,13567
|
|
20231114,171200,3535985060,4990,4990,4990,4990,0
|
|
20231114,171100,3535985060,4990,4990,4990,4990,0
|
|
20231114,171000,3535985060,4990,4990,4990,4990,0
|
|
20231114,170900,3535985060,4990,4990,4990,4990,0
|
|
20231114,170800,3535985060,4990,4990,4990,4990,0
|
|
20231114,170700,3535985060,4990,4990,4990,4990,0
|
|
20231114,170600,3535985060,4990,4990,4990,4990,0
|
|
20231114,170500,3535985060,4990,4990,4990,4990,0
|
|
20231114,170400,3535985060,4990,4990,4990,4990,0
|
|
20231114,170300,3535985060,4990,4990,4990,4990,0
|
|
20231114,170200,3535985060,4990,4990,4990,4990,0
|
|
20231114,170100,3535985060,4990,4990,4990,4990,0
|
|
20231114,170000,3535985060,4990,4990,4990,4990,0
|
|
20231114,165900,3535985060,4990,4990,4990,4990,0
|
|
20231114,165800,3535985060,4990,4990,4990,4990,0
|
|
20231114,165700,3535985060,4990,4990,4990,4990,0
|
|
20231114,165600,3535985060,4990,4990,4990,4990,0
|
|
20231114,165500,3535985060,4990,4990,4990,4990,0
|
|
20231114,165400,3535985060,4990,4990,4990,4990,0
|
|
20231114,165300,3535985060,4990,4990,4990,4990,0
|
|
20231114,165200,3535985060,4990,4990,4990,4990,0
|
|
20231114,165100,3535985060,4990,4990,4990,4990,0
|
|
20231114,165000,3535985060,4990,4990,4990,4990,0
|
|
20231114,164900,3535985060,4990,4990,4990,4990,0
|
|
20231114,164800,3535985060,4990,4990,4990,4990,0
|
|
20231114,164700,3535985060,4990,4990,4990,4990,0
|
|
20231114,164600,3535985060,4990,4990,4990,4990,0
|
|
20231114,164500,3535985060,4990,4990,4990,4990,0
|
|
20231114,164400,3535985060,4990,4990,4990,4990,0
|
|
20231114,164300,3535985060,4990,4990,4990,4990,13567
|
|
20231114,164200,3535985060,4990,4990,4990,4990,0
|
|
20231114,164100,3535985060,4990,4990,4990,4990,0
|
|
20231114,164000,3535985060,4990,4990,4990,4990,0
|
|
20231114,163900,3535985060,4990,4990,4990,4990,0
|
|
20231114,163800,3535985060,4990,4990,4990,4990,0
|
|
20231114,163700,3535985060,4990,4990,4990,4990,0
|
|
20231114,163600,3535985060,4990,4990,4990,4990,0
|
|
20231114,163500,3535985060,4990,4990,4990,4990,0
|
|
20231114,163400,3535985060,4990,4990,4990,4990,0
|
|
20231114,163300,3535985060,4990,4990,4990,4990,0
|
|
20231114,163200,3535985060,4990,4990,4990,4990,0
|
|
20231114,163100,3535985060,4990,4990,4990,4990,0
|
|
20231114,163000,3535985060,4990,4990,4990,4990,0
|
|
20231114,162900,3535985060,4990,4990,4990,4990,0
|
|
20231114,162800,3535985060,4990,4990,4990,4990,0
|
|
20231114,162700,3535985060,4990,4990,4990,4990,0
|
|
20231114,162600,3535985060,4990,4990,4990,4990,0
|
|
20231114,162500,3535985060,4990,4990,4990,4990,0
|
|
20231114,162400,3535985060,4990,4990,4990,4990,0
|
|
20231114,162300,3535985060,4990,4990,4990,4990,0
|
|
20231114,162200,3535985060,4990,4990,4990,4990,0
|
|
20231114,162100,3535985060,4990,4990,4990,4990,0
|
|
20231114,162000,3535985060,4990,4990,4990,4990,0
|
|
20231114,161900,3535985060,4990,4990,4990,4990,0
|
|
20231114,161800,3535985060,4990,4990,4990,4990,0
|
|
20231114,161700,3535985060,4990,4990,4990,4990,0
|
|
20231114,161600,3535985060,4990,4990,4990,4990,0
|
|
20231114,161500,3535985060,4990,4990,4990,4990,0
|
|
20231114,161400,3535985060,4990,4990,4990,4990,0
|
|
20231114,161300,3535985060,4990,4990,4990,4990,13567
|
|
20231114,161200,3535985060,4990,4990,4990,4990,0
|
|
20231114,161100,3535985060,4990,4990,4990,4990,0
|
|
20231114,161000,3535985060,4990,4990,4990,4990,0
|
|
20231114,160900,3535985060,4990,4990,4990,4990,0
|
|
20231114,160800,3535985060,4990,4990,4990,4990,0
|
|
20231114,160700,3535985060,4990,4990,4990,4990,0
|
|
20231114,160600,3535985060,4990,4990,4990,4990,0
|
|
20231114,160500,3535985060,4990,4990,4990,4990,0
|
|
20231114,160400,3535985060,4990,4990,4990,4990,0
|
|
20231114,160300,3535985060,4990,4990,4990,4990,0
|
|
20231114,160200,3535985060,4990,4990,4990,4990,0
|
|
20231114,160100,3535985060,4990,4990,4990,4990,0
|
|
20231114,160000,3535985060,4990,4990,4990,4990,0
|
|
20231114,155900,3535985060,4990,4990,4990,4990,0
|
|
20231114,155800,3535985060,4990,4990,4990,4990,0
|
|
20231114,155700,3535985060,4990,4990,4990,4990,0
|
|
20231114,155600,3535985060,4990,4990,4990,4990,0
|
|
20231114,155500,3535985060,4990,4990,4990,4990,0
|
|
20231114,155400,3535985060,4990,4990,4990,4990,0
|
|
20231114,155300,3535985060,4990,4990,4990,4990,0
|
|
20231114,155200,3535985060,4990,4990,4990,4990,0
|
|
20231114,155100,3535985060,4990,4990,4990,4990,0
|
|
20231114,155000,3535985060,4990,4990,4990,4990,0
|
|
20231114,154900,3535985060,4990,4990,4990,4990,0
|
|
20231114,154800,3535985060,4990,4990,4990,4990,0
|
|
20231114,154700,3535985060,4990,4990,4990,4990,0
|
|
20231114,154600,3535985060,4990,4990,4990,4990,0
|
|
20231114,154500,3535985060,4990,4990,4990,4990,0
|
|
20231114,154400,3535985060,4990,4990,4990,4990,0
|
|
20231114,154300,3535985060,4990,4990,4990,4990,13567
|
|
20231114,154200,3535985060,4990,4990,4990,4990,0
|
|
20231114,154100,3535985060,4990,4990,4990,4990,0
|
|
20231114,154000,3535985060,4990,4990,4990,4990,0
|
|
20231114,153900,3535985060,4990,4990,4990,4990,0
|
|
20231114,153800,3535985060,4990,4990,4990,4990,0
|
|
20231114,153700,3535985060,4990,4990,4990,4990,0
|
|
20231114,153600,3535985060,4990,4990,4990,4990,0
|
|
20231114,153500,3535985060,4990,4990,4990,4990,0
|
|
20231114,153400,3535985060,4990,4990,4990,4990,0
|
|
20231114,153300,3535985060,4990,4990,4990,4990,0
|
|
20231114,153200,3535985060,4990,4990,4990,4990,0
|
|
20231114,153100,3535985060,4990,4990,4990,4990,0
|
|
20231114,153000,3535985060,4990,4990,4990,4990,13567
|
|
20231114,152900,3468285730,5000,5000,5000,5000,0
|
|
20231114,152800,3468285730,5000,5000,5000,5000,0
|
|
20231114,152700,3468285730,5000,5000,5000,5000,0
|
|
20231114,152600,3468285730,5000,5000,5000,5000,0
|
|
20231114,152500,3468285730,5000,5000,5000,5000,0
|
|
20231114,152400,3468285730,5000,5000,5000,5000,0
|
|
20231114,152300,3468285730,5000,5000,5000,5000,0
|
|
20231114,152200,3468285730,5000,5000,5000,5000,0
|
|
20231114,152100,3468285730,5000,5000,5000,5000,0
|
|
20231114,152000,3468285730,5000,5000,5000,5000,0
|
|
20231114,151900,3468285730,5000,4995,5000,4990,8662
|
|
20231114,151800,3425029385,4990,4990,4995,4990,5420
|
|
20231114,151700,3397965230,4995,4995,4995,4990,1713
|
|
20231114,151600,3389413790,4990,4980,4990,4980,2202
|
|
20231114,151500,3378428440,4980,4980,4985,4975,5656
|
|
20231114,151400,3350259935,4980,4975,4980,4970,3890
|
|
20231114,151300,3330891185,4980,4970,4980,4970,1311
|
|
20231114,151200,3324372980,4975,4970,4975,4970,564
|
|
20231114,151100,3321569790,4970,4970,4970,4970,637
|
|
20231114,151000,3318403900,4970,4965,4970,4965,1799
|
|
20231114,150900,3309465165,4970,4970,4970,4965,676
|
|
20231114,150800,3306106610,4965,4965,4970,4965,600
|
|
20231114,150700,3303126315,4970,4970,4970,4970,937
|
|
20231114,150600,3298469425,4970,4970,4970,4965,3429
|
|
20231114,150500,3281427315,4970,4975,4975,4970,663
|
|
20231114,150400,3278131685,4975,4980,4980,4975,4106
|
|
20231114,150300,3257687495,4980,4975,4980,4975,594
|
|
20231114,150200,3254730675,4975,4970,4975,4970,2592
|
|
20231114,150100,3241847900,4970,4980,4985,4970,1000
|
|
20231114,150000,3236873070,4980,4980,4985,4975,1266
|
|
20231114,145900,3230569545,4980,4970,4980,4970,780
|
|
20231114,145800,3226691980,4970,4975,4975,4970,2451
|
|
20231114,145700,3214509125,4985,4970,4990,4960,12972
|
|
20231114,145600,3150015995,4965,4960,4965,4960,3743
|
|
20231114,145500,3131447135,4955,4955,4955,4955,415
|
|
20231114,145400,3129390810,4960,4955,4960,4955,397
|
|
20231114,145300,3127423535,4960,4960,4965,4960,1265
|
|
20231114,145200,3121148930,4965,4970,4970,4965,1578
|
|
20231114,145100,3113308820,4970,4980,4980,4965,926
|
|
20231114,145000,3108704020,4980,4980,4980,4970,1663
|
|
20231114,144900,3100429685,4980,4980,4980,4975,924
|
|
20231114,144800,3095830400,4980,4985,4990,4980,1244
|
|
20231114,144700,3089632180,4985,4985,4990,4980,4650
|
|
20231114,144600,3066443515,4980,4970,4980,4970,2889
|
|
20231114,144500,3052065955,4970,4955,4970,4950,2483
|
|
20231114,144400,3039749510,4945,4950,4950,4945,103
|
|
20231114,144300,3039240170,4955,4955,4955,4955,200
|
|
20231114,144200,3038249170,4955,4950,4955,4950,1024
|
|
20231114,144100,3033179100,4950,4945,4950,4940,232
|
|
20231114,144000,3032032315,4940,4940,4940,4940,602
|
|
20231114,143900,3029058435,4940,4945,4945,4940,1600
|
|
20231114,143800,3021151825,4940,4940,4940,4940,196
|
|
20231114,143700,3020183585,4940,4940,4940,4940,0
|
|
20231114,143600,3020183585,4940,4940,4945,4940,2772
|
|
20231114,143500,3006489630,4940,4940,4945,4940,712
|
|
20231114,143400,3002972325,4945,4945,4945,4945,73
|
|
20231114,143300,3002611340,4940,4940,4940,4940,93
|
|
20231114,143200,3002151920,4940,4945,4945,4940,590
|
|
20231114,143100,2999237065,4940,4945,4945,4940,2917
|
|
20231114,143000,2984826535,4945,4950,4950,4945,398
|
|
20231114,142900,2982857705,4950,4950,4950,4950,392
|
|
20231114,142800,2980917305,4955,4955,4955,4955,208
|
|
20231114,142700,2979886665,4950,4955,4955,4950,13
|
|
20231114,142600,2979822310,4955,4955,4955,4955,210
|
|
20231114,142500,2978781760,4955,4955,4955,4955,5
|
|
20231114,142400,2978756985,4950,4945,4955,4945,77
|
|
20231114,142300,2978375945,4945,4950,4950,4945,74
|
|
20231114,142200,2978009670,4950,4960,4960,4950,37
|
|
20231114,142100,2977826440,4960,4960,4960,4960,788
|
|
20231114,142000,2973917960,4965,4970,4970,4960,1089
|
|
20231114,141900,2968514420,4960,4970,4975,4960,2000
|
|
20231114,141800,2958577290,4975,4970,4975,4970,2159
|
|
20231114,141700,2947841705,4965,4955,4965,4955,4091
|
|
20231114,141600,2927545915,4935,4940,4955,4935,2694
|
|
20231114,141500,2914231085,4940,4940,4940,4940,1000
|
|
20231114,141400,2909291085,4935,4935,4935,4930,575
|
|
20231114,141300,2906454210,4930,4930,4930,4930,93
|
|
20231114,141200,2905995720,4935,4935,4935,4935,5
|
|
20231114,141100,2905971045,4930,4930,4930,4930,105
|
|
20231114,141000,2905453395,4930,4930,4930,4925,268
|
|
20231114,140900,2904132160,4925,4930,4930,4925,50
|
|
20231114,140800,2903885665,4925,4925,4925,4925,27
|
|
20231114,140700,2903752690,4925,4920,4925,4920,700
|
|
20231114,140600,2900307690,4925,4925,4925,4920,536
|
|
20231114,140500,2897667940,4925,4925,4925,4925,1647
|
|
20231114,140400,2889556465,4925,4925,4925,4925,1450
|
|
20231114,140300,2882415215,4930,4930,4930,4930,906
|
|
20231114,140200,2877948635,4935,4935,4935,4935,132
|
|
20231114,140100,2877297215,4935,4935,4935,4930,649
|
|
20231114,140000,2874095400,4935,4935,4935,4935,55
|
|
20231114,135900,2873823975,4935,4935,4935,4935,290
|
|
20231114,135800,2872392825,4930,4930,4935,4930,760
|
|
20231114,135700,2868645975,4930,4935,4935,4930,201
|
|
20231114,135600,2867654045,4930,4930,4930,4930,138
|
|
20231114,135500,2866973705,4930,4935,4935,4930,80
|
|
20231114,135400,2866579160,4930,4930,4930,4930,336
|
|
20231114,135300,2864922680,4930,4930,4930,4930,50
|
|
20231114,135200,2864676180,4930,4930,4930,4925,853
|
|
20231114,135100,2860471155,4930,4930,4930,4930,0
|
|
20231114,135000,2860471155,4930,4930,4930,4930,375
|
|
20231114,134900,2858622405,4935,4935,4935,4935,15
|
|
20231114,134800,2858548380,4935,4935,4935,4930,458
|
|
20231114,134700,2856288750,4935,4945,4945,4935,2358
|
|
20231114,134600,2844645970,4950,4945,4950,4945,1201
|
|
20231114,134500,2838706020,4945,4950,4950,4945,303
|
|
20231114,134400,2837206970,4950,4945,4950,4945,343
|
|
20231114,134300,2835510830,4945,4945,4945,4945,697
|
|
20231114,134200,2832064165,4950,4950,4950,4945,206
|
|
20231114,134100,2831045435,4945,4950,4950,4945,327
|
|
20231114,134000,2829428285,4950,4960,4960,4950,122
|
|
20231114,133900,2828823570,4950,4950,4950,4950,314
|
|
20231114,133800,2827269270,4950,4950,4950,4950,480
|
|
20231114,133700,2824893270,4945,4950,4950,4945,1213
|
|
20231114,133600,2818894980,4945,4940,4945,4940,2552
|
|
20231114,133500,2806284340,4940,4950,4950,4940,1052
|
|
20231114,133400,2801087440,4950,4940,4950,4940,154
|
|
20231114,133300,2800326640,4940,4950,4950,4940,3397
|
|
20231114,133200,2783536300,4950,4950,4950,4950,721
|
|
20231114,133100,2779967350,4955,4955,4955,4955,260
|
|
20231114,133000,2778679050,4960,4960,4960,4960,1006
|
|
20231114,132900,2773689290,4960,4960,4960,4960,2271
|
|
20231114,132800,2762425130,4960,4950,4960,4950,213
|
|
20231114,132700,2761370700,4960,4960,4960,4960,90
|
|
20231114,132600,2760924300,4960,4960,4960,4950,401
|
|
20231114,132500,2758938005,4960,4960,4960,4960,312
|
|
20231114,132400,2757390485,4965,4955,4965,4955,2836
|
|
20231114,132300,2743326530,4955,4950,4955,4950,792
|
|
20231114,132200,2739402420,4950,4950,4950,4950,653
|
|
20231114,132100,2736170070,4945,4945,4945,4945,402
|
|
20231114,132000,2734182180,4950,4950,4950,4950,163
|
|
20231114,131900,2733375330,4950,4950,4950,4950,0
|
|
20231114,131800,2733375330,4950,4950,4950,4950,326
|
|
20231114,131700,2731761630,4945,4945,4945,4945,0
|
|
20231114,131600,2731761630,4945,4945,4945,4945,230
|
|
20231114,131500,2730624280,4950,4950,4950,4950,229
|
|
20231114,131400,2729490730,4950,4950,4950,4950,304
|
|
20231114,131300,2727985930,4950,4955,4955,4950,509
|
|
20231114,131200,2725466120,4955,4955,4955,4955,472
|
|
20231114,131100,2723127360,4955,4955,4955,4955,5
|
|
20231114,131000,2723102585,4955,4940,4955,4940,10674
|
|
20231114,130900,2670279830,4940,4940,4940,4940,3
|
|
20231114,130800,2670265010,4940,4940,4940,4935,376
|
|
20231114,130700,2668408665,4940,4940,4940,4940,1909
|
|
20231114,130600,2658978205,4945,4945,4945,4945,257
|
|
20231114,130500,2657707340,4940,4940,4940,4940,9
|
|
20231114,130400,2657662880,4940,4945,4945,4940,1629
|
|
20231114,130300,2649613735,4950,4950,4950,4950,929
|
|
20231114,130200,2645015185,4950,4950,4950,4950,12
|
|
20231114,130100,2644955785,4950,4945,4950,4940,678
|
|
20231114,130000,2641603075,4940,4945,4945,4940,183
|
|
20231114,125900,2640698165,4945,4945,4945,4945,15
|
|
20231114,125800,2640623990,4945,4940,4945,4940,126
|
|
20231114,125700,2640001535,4940,4945,4945,4940,2846
|
|
20231114,125600,2625941065,4945,4940,4955,4940,175
|
|
20231114,125500,2625076415,4955,4940,4955,4940,3006
|
|
20231114,125400,2610197275,4945,4940,4945,4940,1511
|
|
20231114,125300,2602730420,4940,4940,4940,4935,428
|
|
20231114,125200,2600617100,4940,4940,4940,4940,1
|
|
20231114,125100,2600612160,4945,4930,4945,4930,3110
|
|
20231114,125000,2585254840,4940,4940,4945,4940,184
|
|
20231114,124900,2584345850,4940,4925,4940,4910,2910
|
|
20231114,124800,2570010660,4930,4930,4930,4930,305
|
|
20231114,124700,2568507010,4930,4930,4930,4930,326
|
|
20231114,124600,2566899830,4930,4930,4930,4930,176
|
|
20231114,124500,2566032150,4930,4930,4930,4930,311
|
|
20231114,124400,2564498920,4930,4930,4930,4930,84
|
|
20231114,124300,2564084800,4930,4935,4935,4930,716
|
|
20231114,124200,2560554895,4935,4935,4935,4935,1
|
|
20231114,124100,2560549960,4930,4930,4930,4930,1613
|
|
20231114,124000,2552597870,4930,4915,4930,4915,104
|
|
20231114,123900,2552085210,4915,4915,4915,4915,0
|
|
20231114,123800,2552085210,4915,4925,4925,4915,126
|
|
20231114,123700,2551465890,4925,4925,4930,4925,4
|
|
20231114,123600,2551446180,4930,4910,4930,4910,820
|
|
20231114,123500,2547412980,4910,4910,4910,4910,1830
|
|
20231114,123400,2538427680,4910,4910,4910,4910,1016
|
|
20231114,123300,2533439120,4910,4920,4920,4910,1135
|
|
20231114,123200,2527860840,4920,4920,4920,4920,131
|
|
20231114,123100,2527216320,4920,4920,4920,4920,30
|
|
20231114,123000,2527068720,4915,4915,4915,4915,110
|
|
20231114,122900,2526528070,4915,4915,4915,4915,593
|
|
20231114,122800,2523613475,4915,4910,4915,4910,369
|
|
20231114,122700,2521801670,4915,4915,4915,4915,54
|
|
20231114,122600,2521536260,4915,4920,4920,4915,102
|
|
20231114,122500,2521034430,4910,4920,4920,4910,654
|
|
20231114,122400,2517822165,4920,4910,4920,4910,2387
|
|
20231114,122300,2506092750,4905,4900,4905,4900,7
|
|
20231114,122200,2506058445,4900,4905,4905,4900,1647
|
|
20231114,122100,2497984660,4905,4905,4905,4905,470
|
|
20231114,122000,2495679310,4905,4910,4910,4905,31
|
|
20231114,121900,2495527250,4910,4905,4910,4905,202
|
|
20231114,121800,2494536430,4905,4915,4915,4905,1151
|
|
20231114,121700,2488886300,4915,4915,4915,4910,451
|
|
20231114,121600,2486671865,4915,4915,4915,4910,205
|
|
20231114,121500,2485665290,4915,4915,4925,4910,787
|
|
20231114,121400,2481800990,4915,4905,4915,4905,286
|
|
20231114,121300,2480396960,4900,4900,4905,4895,464
|
|
20231114,121200,2478123360,4900,4905,4905,4895,5998
|
|
20231114,121100,2448734960,4905,4910,4915,4905,3597
|
|
20231114,121000,2431078640,4915,4930,4930,4915,2860
|
|
20231114,120900,2417017885,4920,4930,4935,4920,194
|
|
20231114,120800,2416061645,4930,4930,4930,4920,38
|
|
20231114,120700,2415874665,4920,4920,4920,4920,6
|
|
20231114,120600,2415845145,4920,4920,4920,4920,400
|
|
20231114,120500,2413877145,4920,4925,4925,4920,392
|
|
20231114,120400,2411947135,4935,4935,4940,4935,375
|
|
20231114,120300,2410094685,4940,4940,4940,4940,10
|
|
20231114,120200,2410045285,4915,4915,4915,4915,0
|
|
20231114,120100,2410045285,4915,4920,4920,4915,242
|
|
20231114,120000,2408855165,4920,4915,4920,4915,1275
|
|
20231114,115900,2402583495,4915,4915,4915,4915,1
|
|
20231114,115800,2402578580,4920,4915,4920,4915,300
|
|
20231114,115700,2401103580,4920,4920,4920,4920,956
|
|
20231114,115600,2396400060,4920,4920,4920,4920,1408
|
|
20231114,115500,2389472700,4920,4920,4920,4920,688
|
|
20231114,115400,2386087740,4920,4920,4920,4920,127
|
|
20231114,115300,2385462900,4920,4925,4925,4920,2044
|
|
20231114,115200,2375402495,4930,4930,4930,4930,1002
|
|
20231114,115100,2370462635,4930,4930,4930,4930,50
|
|
20231114,115000,2370216135,4930,4930,4930,4930,20
|
|
20231114,114900,2370117535,4930,4930,4930,4930,957
|
|
20231114,114800,2365399525,4935,4940,4940,4935,698
|
|
20231114,114700,2361954645,4940,4935,4940,4935,20
|
|
20231114,114600,2361855895,4935,4935,4935,4935,350
|
|
20231114,114500,2360128645,4935,4940,4940,4935,189
|
|
20231114,114400,2359195755,4940,4945,4945,4935,513
|
|
20231114,114300,2356662860,4945,4940,4945,4940,310
|
|
20231114,114200,2355131080,4940,4935,4945,4935,399
|
|
20231114,114100,2353161015,4935,4945,4945,4935,127
|
|
20231114,114000,2352534160,4945,4945,4945,4940,571
|
|
20231114,113900,2349712960,4945,4940,4945,4940,42
|
|
20231114,113800,2349505465,4940,4935,4940,4935,1893
|
|
20231114,113700,2340163500,4945,4945,4945,4945,34
|
|
20231114,113600,2339995370,4945,4935,4945,4935,4
|
|
20231114,113500,2339975620,4935,4935,4935,4930,631
|
|
20231114,113400,2336863760,4945,4950,4950,4945,2
|
|
20231114,113300,2336853865,4950,4940,4950,4940,102
|
|
20231114,113200,2336349445,4940,4930,4940,4925,332
|
|
20231114,113100,2334714145,4935,4935,4935,4930,1127
|
|
20231114,113000,2329153270,4935,4935,4935,4935,33
|
|
20231114,112900,2328990415,4935,4935,4935,4935,1
|
|
20231114,112800,2328985480,4935,4925,4935,4925,2
|
|
20231114,112700,2328975620,4925,4925,4925,4925,1200
|
|
20231114,112600,2323065620,4925,4930,4930,4925,264
|
|
20231114,112500,2321765370,4925,4945,4945,4925,620
|
|
20231114,112400,2318701470,4945,4945,4945,4930,526
|
|
20231114,112300,2316108250,4935,4935,4935,4935,1365
|
|
20231114,112200,2309371975,4935,4940,4940,4935,200
|
|
20231114,112100,2308384925,4950,4950,4950,4950,1
|
|
20231114,112000,2308379975,4950,4950,4950,4950,2
|
|
20231114,111900,2308370075,4925,4950,4950,4925,2002
|
|
20231114,111800,2298504390,4935,4935,4935,4935,300
|
|
20231114,111700,2297023890,4950,4950,4950,4950,1
|
|
20231114,111600,2297018940,4940,4930,4940,4930,1676
|
|
20231114,111500,2288748345,4930,4930,4930,4925,742
|
|
20231114,111400,2285092760,4930,4925,4930,4925,1128
|
|
20231114,111300,2279537325,4925,4925,4925,4925,116
|
|
20231114,111200,2278966025,4925,4925,4925,4925,1107
|
|
20231114,111100,2273514050,4930,4935,4935,4930,1374
|
|
20231114,111000,2266740215,4935,4935,4935,4930,1047
|
|
20231114,110900,2261577995,4940,4930,4940,4930,184
|
|
20231114,110800,2260670865,4940,4940,4940,4935,577
|
|
20231114,110700,2257823260,4940,4935,4940,4935,482
|
|
20231114,110600,2255443435,4935,4940,4940,4935,378
|
|
20231114,110500,2253577115,4940,4940,4940,4940,203
|
|
20231114,110400,2252574295,4940,4940,4940,4935,544
|
|
20231114,110300,2249889575,4935,4945,4945,4935,774
|
|
20231114,110200,2246069550,4950,4950,4950,4950,0
|
|
20231114,110100,2246069550,4950,4950,4950,4950,9
|
|
20231114,110000,2246025000,4955,4940,4955,4930,2655
|
|
20231114,105900,2232917960,4960,4960,4960,4960,102
|
|
20231114,105800,2232412040,4960,4960,4960,4960,744
|
|
20231114,105700,2228721800,4955,4955,4965,4955,1637
|
|
20231114,105600,2220605905,4955,4930,4955,4930,214
|
|
20231114,105500,2219550760,4930,4935,4935,4930,3711
|
|
20231114,105400,2201255345,4935,4955,4955,4935,2653
|
|
20231114,105300,2188124325,4955,4945,4955,4930,8593
|
|
20231114,105200,2145726955,4940,4945,4945,4940,1113
|
|
20231114,105100,2140228715,4945,4945,4945,4940,1307
|
|
20231114,105000,2133768715,4940,4940,4940,4940,0
|
|
20231114,104900,2133768715,4940,4940,4975,4940,14480
|
|
20231114,104800,2061775195,4940,4940,4940,4935,141
|
|
20231114,104700,2061078660,4935,4945,4960,4935,895
|
|
20231114,104600,2056651585,4945,4965,4965,4945,1381
|
|
20231114,104500,2049811335,4970,4980,4980,4970,551
|
|
20231114,104400,2047071230,4980,4965,4980,4965,542
|
|
20231114,104300,2044379440,4980,4985,4985,4970,520
|
|
20231114,104200,2041792780,4985,4985,4990,4970,4279
|
|
20231114,104100,2020490465,4985,4980,4985,4980,608
|
|
20231114,104000,2017462065,4980,4980,4980,4970,276
|
|
20231114,103900,2016088100,4970,4975,4990,4970,5993
|
|
20231114,103800,1986273775,4970,4980,4980,4970,862
|
|
20231114,103700,1981985320,4980,4980,4990,4980,1754
|
|
20231114,103600,1973238295,4980,4980,4980,4970,2388
|
|
20231114,103500,1961355815,4975,4980,4980,4975,227
|
|
20231114,103400,1960226440,4985,4990,4990,4970,1266
|
|
20231114,103300,1953925945,4990,4975,4995,4965,6706
|
|
20231114,103200,1920521500,4975,4965,4980,4965,5061
|
|
20231114,103100,1895379170,4965,4975,4980,4965,3196
|
|
20231114,103000,1879489120,4980,4980,4985,4975,706
|
|
20231114,102900,1875974660,4980,4980,4985,4970,4162
|
|
20231114,102800,1855253710,4980,4955,4980,4950,6009
|
|
20231114,102700,1825435720,4955,4950,4955,4950,788
|
|
20231114,102600,1821531590,4955,4950,4955,4950,1403
|
|
20231114,102500,1814586670,4950,4945,4950,4940,481
|
|
20231114,102400,1812207915,4945,4945,4950,4945,2926
|
|
20231114,102300,1797736175,4945,4940,4945,4940,1715
|
|
20231114,102200,1789264015,4940,4940,4940,4940,38
|
|
20231114,102100,1789076295,4940,4940,4940,4940,131
|
|
20231114,102000,1788429155,4930,4935,4935,4930,21
|
|
20231114,101900,1788325525,4930,4930,4930,4930,93
|
|
20231114,101800,1787867035,4930,4930,4935,4930,2395
|
|
20231114,101700,1776050175,4930,4930,4940,4930,433
|
|
20231114,101600,1773913465,4930,4935,4940,4930,158
|
|
20231114,101500,1773134190,4935,4935,4935,4930,50
|
|
20231114,101400,1772887585,4945,4945,4945,4945,0
|
|
20231114,101300,1772887585,4945,4930,4945,4930,2497
|
|
20231114,101200,1760554940,4930,4930,4930,4930,106
|
|
20231114,101100,1760032360,4930,4930,4930,4930,0
|
|
20231114,101000,1760032360,4930,4930,4930,4930,924
|
|
20231114,100900,1755477040,4930,4930,4930,4930,1012
|
|
20231114,100800,1750487880,4930,4930,4930,4930,763
|
|
20231114,100700,1746726290,4935,4935,4945,4935,655
|
|
20231114,100600,1743491600,4945,4935,4950,4935,3798
|
|
20231114,100500,1724728470,4940,4920,4940,4910,7768
|
|
20231114,100400,1686497680,4920,4930,4930,4920,202
|
|
20231114,100300,1685502820,4910,4915,4930,4910,1328
|
|
20231114,100200,1678981910,4915,4925,4925,4910,1790
|
|
20231114,100100,1670188750,4915,4940,4940,4915,2958
|
|
20231114,100000,1655614280,4940,4930,4940,4920,2912
|
|
20231114,095900,1641243150,4930,4910,4930,4910,102
|
|
20231114,095800,1640741760,4910,4920,4930,4910,150
|
|
20231114,095700,1640004780,4930,4925,4930,4920,726
|
|
20231114,095600,1636428930,4925,4925,4930,4925,510
|
|
20231114,095500,1633916915,4925,4920,4925,4920,550
|
|
20231114,095400,1631209860,4905,4910,4915,4905,3312
|
|
20231114,095300,1614943345,4905,4910,4910,4895,1259
|
|
20231114,095200,1608770290,4910,4895,4910,4895,2601
|
|
20231114,095100,1596035145,4895,4905,4905,4895,299
|
|
20231114,095000,1594570430,4910,4895,4910,4895,5889
|
|
20231114,094900,1565740570,4900,4900,4910,4900,2967
|
|
20231114,094800,1551201735,4900,4905,4910,4900,5706
|
|
20231114,094700,1523231345,4910,4905,4910,4905,332
|
|
20231114,094600,1521602740,4910,4915,4915,4910,24
|
|
20231114,094500,1521484895,4910,4910,4915,4905,1776
|
|
20231114,094400,1512768775,4910,4905,4910,4900,3846
|
|
20231114,094300,1493905865,4905,4915,4915,4905,4186
|
|
20231114,094200,1473350015,4915,4915,4920,4915,938
|
|
20231114,094100,1468739740,4915,4920,4920,4910,4524
|
|
20231114,094000,1446515765,4920,4920,4920,4915,1345
|
|
20231114,093900,1439901565,4920,4920,4945,4910,3864
|
|
20231114,093800,1420881780,4930,4935,4935,4920,1838
|
|
20231114,093700,1411833435,4930,4940,4945,4930,3616
|
|
20231114,093600,1393996745,4945,4940,4945,4940,324
|
|
20231114,093500,1392395840,4945,4940,4945,4930,751
|
|
20231114,093400,1388685040,4945,4935,4945,4935,1594
|
|
20231114,093300,1380807725,4930,4930,4935,4920,592
|
|
20231114,093200,1377891055,4930,4945,4945,4925,3838
|
|
20231114,093100,1358977715,4925,4925,4945,4925,1787
|
|
20231114,093000,1350151825,4945,4915,4945,4915,2484
|
|
20231114,092900,1337919560,4915,4910,4915,4905,958
|
|
20231114,092800,1333219515,4905,4915,4915,4905,3419
|
|
20231114,092700,1316428725,4910,4910,4915,4910,207
|
|
20231114,092600,1315412225,4915,4915,4915,4905,1400
|
|
20231114,092500,1308541185,4925,4885,4935,4885,3507
|
|
20231114,092400,1291293880,4910,4935,4935,4885,10899
|
|
20231114,092300,1237739205,4945,4930,4945,4925,1129
|
|
20231114,092200,1232171525,4920,4930,4930,4920,4385
|
|
20231114,092100,1210580130,4930,4970,4970,4925,11493
|
|
20231114,092000,1153752610,4960,4990,4990,4960,3402
|
|
20231114,091900,1136807850,4990,4975,4990,4975,2573
|
|
20231114,091800,1123984185,4975,4960,4975,4955,3175
|
|
20231114,091700,1108220090,4955,4975,4975,4955,4035
|
|
20231114,091600,1088200185,4970,4980,4980,4965,3472
|
|
20231114,091500,1070924560,4980,4975,4990,4965,12019
|
|
20231114,091400,1011092935,4965,4975,4975,4965,5158
|
|
20231114,091300,985464220,4975,4965,4980,4965,5678
|
|
20231114,091200,957244100,4970,4980,4980,4965,7429
|
|
20231114,091100,920313065,4975,4985,4985,4975,16003
|
|
20231114,091000,840593710,4985,4960,4990,4960,5953
|
|
20231114,090900,810980885,4965,5010,5010,4960,12337
|
|
20231114,090800,749512350,5010,5000,5030,4995,15820
|
|
20231114,090700,670200080,4990,4985,5000,4975,16886
|
|
20231114,090600,585971745,4985,4965,4990,4965,18491
|
|
20231114,090500,493888630,4965,4955,4970,4955,10262
|
|
20231114,090400,442982380,4955,4935,4970,4935,33509
|
|
20231114,090300,277049210,4930,4875,4945,4875,13743
|
|
20231114,090200,209391800,4850,4885,4890,4845,10840
|
|
20231114,090100,156571075,4885,4900,4915,4880,12258
|
|
20231114,090000,96501625,4880,4900,4905,4870,19719
|