736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,211300,5231139915,4960,4960,4960,4960,10863
|
|
20231115,211200,5231139915,4960,4960,4960,4960,0
|
|
20231115,211100,5231139915,4960,4960,4960,4960,0
|
|
20231115,211000,5231139915,4960,4960,4960,4960,0
|
|
20231115,210900,5231139915,4960,4960,4960,4960,0
|
|
20231115,210800,5231139915,4960,4960,4960,4960,0
|
|
20231115,210700,5231139915,4960,4960,4960,4960,0
|
|
20231115,210600,5231139915,4960,4960,4960,4960,0
|
|
20231115,210500,5231139915,4960,4960,4960,4960,0
|
|
20231115,210400,5231139915,4960,4960,4960,4960,0
|
|
20231115,210300,5231139915,4960,4960,4960,4960,0
|
|
20231115,210200,5231139915,4960,4960,4960,4960,0
|
|
20231115,210100,5231139915,4960,4960,4960,4960,0
|
|
20231115,210000,5231139915,4960,4960,4960,4960,0
|
|
20231115,205900,5231139915,4960,4960,4960,4960,0
|
|
20231115,205800,5231139915,4960,4960,4960,4960,0
|
|
20231115,205700,5231139915,4960,4960,4960,4960,0
|
|
20231115,205600,5231139915,4960,4960,4960,4960,0
|
|
20231115,205500,5231139915,4960,4960,4960,4960,0
|
|
20231115,205400,5231139915,4960,4960,4960,4960,0
|
|
20231115,205300,5231139915,4960,4960,4960,4960,0
|
|
20231115,205200,5231139915,4960,4960,4960,4960,0
|
|
20231115,205100,5231139915,4960,4960,4960,4960,0
|
|
20231115,205000,5231139915,4960,4960,4960,4960,0
|
|
20231115,204900,5231139915,4960,4960,4960,4960,0
|
|
20231115,204800,5231139915,4960,4960,4960,4960,0
|
|
20231115,204700,5231139915,4960,4960,4960,4960,0
|
|
20231115,204600,5231139915,4960,4960,4960,4960,0
|
|
20231115,204500,5231139915,4960,4960,4960,4960,0
|
|
20231115,204400,5231139915,4960,4960,4960,4960,0
|
|
20231115,204300,5231139915,4960,4960,4960,4960,10863
|
|
20231115,204200,5231139915,4960,4960,4960,4960,0
|
|
20231115,204100,5231139915,4960,4960,4960,4960,0
|
|
20231115,204000,5231139915,4960,4960,4960,4960,0
|
|
20231115,203900,5231139915,4960,4960,4960,4960,0
|
|
20231115,203800,5231139915,4960,4960,4960,4960,0
|
|
20231115,203700,5231139915,4960,4960,4960,4960,0
|
|
20231115,203600,5231139915,4960,4960,4960,4960,0
|
|
20231115,203500,5231139915,4960,4960,4960,4960,0
|
|
20231115,203400,5231139915,4960,4960,4960,4960,0
|
|
20231115,203300,5231139915,4960,4960,4960,4960,0
|
|
20231115,203200,5231139915,4960,4960,4960,4960,0
|
|
20231115,203100,5231139915,4960,4960,4960,4960,0
|
|
20231115,203000,5231139915,4960,4960,4960,4960,0
|
|
20231115,202900,5231139915,4960,4960,4960,4960,0
|
|
20231115,202800,5231139915,4960,4960,4960,4960,0
|
|
20231115,202700,5231139915,4960,4960,4960,4960,0
|
|
20231115,202600,5231139915,4960,4960,4960,4960,0
|
|
20231115,202500,5231139915,4960,4960,4960,4960,0
|
|
20231115,202400,5231139915,4960,4960,4960,4960,0
|
|
20231115,202300,5231139915,4960,4960,4960,4960,0
|
|
20231115,202200,5231139915,4960,4960,4960,4960,0
|
|
20231115,202100,5231139915,4960,4960,4960,4960,0
|
|
20231115,202000,5231139915,4960,4960,4960,4960,0
|
|
20231115,201900,5231139915,4960,4960,4960,4960,0
|
|
20231115,201800,5231139915,4960,4960,4960,4960,0
|
|
20231115,201700,5231139915,4960,4960,4960,4960,0
|
|
20231115,201600,5231139915,4960,4960,4960,4960,0
|
|
20231115,201500,5231139915,4960,4960,4960,4960,0
|
|
20231115,201400,5231139915,4960,4960,4960,4960,0
|
|
20231115,201300,5231139915,4960,4960,4960,4960,10863
|
|
20231115,201200,5231139915,4960,4960,4960,4960,0
|
|
20231115,201100,5231139915,4960,4960,4960,4960,0
|
|
20231115,201000,5231139915,4960,4960,4960,4960,0
|
|
20231115,200900,5231139915,4960,4960,4960,4960,0
|
|
20231115,200800,5231139915,4960,4960,4960,4960,0
|
|
20231115,200700,5231139915,4960,4960,4960,4960,0
|
|
20231115,200600,5231139915,4960,4960,4960,4960,0
|
|
20231115,200500,5231139915,4960,4960,4960,4960,0
|
|
20231115,200400,5231139915,4960,4960,4960,4960,0
|
|
20231115,200300,5231139915,4960,4960,4960,4960,0
|
|
20231115,200200,5231139915,4960,4960,4960,4960,0
|
|
20231115,200100,5231139915,4960,4960,4960,4960,0
|
|
20231115,200000,5231139915,4960,4960,4960,4960,0
|
|
20231115,195900,5231139915,4960,4960,4960,4960,0
|
|
20231115,195800,5231139915,4960,4960,4960,4960,0
|
|
20231115,195700,5231139915,4960,4960,4960,4960,0
|
|
20231115,195600,5231139915,4960,4960,4960,4960,0
|
|
20231115,195500,5231139915,4960,4960,4960,4960,0
|
|
20231115,195400,5231139915,4960,4960,4960,4960,0
|
|
20231115,195300,5231139915,4960,4960,4960,4960,0
|
|
20231115,195200,5231139915,4960,4960,4960,4960,0
|
|
20231115,195100,5231139915,4960,4960,4960,4960,0
|
|
20231115,195000,5231139915,4960,4960,4960,4960,0
|
|
20231115,194900,5231139915,4960,4960,4960,4960,0
|
|
20231115,194800,5231139915,4960,4960,4960,4960,0
|
|
20231115,194700,5231139915,4960,4960,4960,4960,0
|
|
20231115,194600,5231139915,4960,4960,4960,4960,0
|
|
20231115,194500,5231139915,4960,4960,4960,4960,0
|
|
20231115,194400,5231139915,4960,4960,4960,4960,0
|
|
20231115,194300,5231139915,4960,4960,4960,4960,10863
|
|
20231115,194200,5231139915,4960,4960,4960,4960,0
|
|
20231115,194100,5231139915,4960,4960,4960,4960,0
|
|
20231115,194000,5231139915,4960,4960,4960,4960,0
|
|
20231115,193900,5231139915,4960,4960,4960,4960,0
|
|
20231115,193800,5231139915,4960,4960,4960,4960,0
|
|
20231115,193700,5231139915,4960,4960,4960,4960,0
|
|
20231115,193600,5231139915,4960,4960,4960,4960,0
|
|
20231115,193500,5231139915,4960,4960,4960,4960,0
|
|
20231115,193400,5231139915,4960,4960,4960,4960,0
|
|
20231115,193300,5231139915,4960,4960,4960,4960,0
|
|
20231115,193200,5231139915,4960,4960,4960,4960,0
|
|
20231115,193100,5231139915,4960,4960,4960,4960,0
|
|
20231115,193000,5231139915,4960,4960,4960,4960,0
|
|
20231115,192900,5231139915,4960,4960,4960,4960,0
|
|
20231115,192800,5231139915,4960,4960,4960,4960,0
|
|
20231115,192700,5231139915,4960,4960,4960,4960,0
|
|
20231115,192600,5231139915,4960,4960,4960,4960,0
|
|
20231115,192500,5231139915,4960,4960,4960,4960,0
|
|
20231115,192400,5231139915,4960,4960,4960,4960,0
|
|
20231115,192300,5231139915,4960,4960,4960,4960,0
|
|
20231115,192200,5231139915,4960,4960,4960,4960,0
|
|
20231115,192100,5231139915,4960,4960,4960,4960,0
|
|
20231115,192000,5231139915,4960,4960,4960,4960,0
|
|
20231115,191900,5231139915,4960,4960,4960,4960,0
|
|
20231115,191800,5231139915,4960,4960,4960,4960,0
|
|
20231115,191700,5231139915,4960,4960,4960,4960,0
|
|
20231115,191600,5231139915,4960,4960,4960,4960,0
|
|
20231115,191500,5231139915,4960,4960,4960,4960,0
|
|
20231115,191400,5231139915,4960,4960,4960,4960,0
|
|
20231115,191300,5231139915,4960,4960,4960,4960,10863
|
|
20231115,191200,5231139915,4960,4960,4960,4960,0
|
|
20231115,191100,5231139915,4960,4960,4960,4960,0
|
|
20231115,191000,5231139915,4960,4960,4960,4960,0
|
|
20231115,190900,5231139915,4960,4960,4960,4960,0
|
|
20231115,190800,5231139915,4960,4960,4960,4960,0
|
|
20231115,190700,5231139915,4960,4960,4960,4960,0
|
|
20231115,190600,5231139915,4960,4960,4960,4960,0
|
|
20231115,190500,5231139915,4960,4960,4960,4960,0
|
|
20231115,190400,5231139915,4960,4960,4960,4960,0
|
|
20231115,190300,5231139915,4960,4960,4960,4960,0
|
|
20231115,190200,5231139915,4960,4960,4960,4960,0
|
|
20231115,190100,5231139915,4960,4960,4960,4960,0
|
|
20231115,190000,5231139915,4960,4960,4960,4960,0
|
|
20231115,185900,5231139915,4960,4960,4960,4960,0
|
|
20231115,185800,5231139915,4960,4960,4960,4960,0
|
|
20231115,185700,5231139915,4960,4960,4960,4960,0
|
|
20231115,185600,5231139915,4960,4960,4960,4960,0
|
|
20231115,185500,5231139915,4960,4960,4960,4960,0
|
|
20231115,185400,5231139915,4960,4960,4960,4960,0
|
|
20231115,185300,5231139915,4960,4960,4960,4960,0
|
|
20231115,185200,5231139915,4960,4960,4960,4960,0
|
|
20231115,185100,5231139915,4960,4960,4960,4960,0
|
|
20231115,185000,5231139915,4960,4960,4960,4960,0
|
|
20231115,184900,5231139915,4960,4960,4960,4960,0
|
|
20231115,184800,5231139915,4960,4960,4960,4960,0
|
|
20231115,184700,5231139915,4960,4960,4960,4960,0
|
|
20231115,184600,5231139915,4960,4960,4960,4960,0
|
|
20231115,184500,5231139915,4960,4960,4960,4960,0
|
|
20231115,184400,5231139915,4960,4960,4960,4960,0
|
|
20231115,184300,5231139915,4960,4960,4960,4960,10863
|
|
20231115,184200,5231139915,4960,4960,4960,4960,0
|
|
20231115,184100,5231139915,4960,4960,4960,4960,0
|
|
20231115,184000,5231139915,4960,4960,4960,4960,0
|
|
20231115,183900,5231139915,4960,4960,4960,4960,0
|
|
20231115,183800,5231139915,4960,4960,4960,4960,0
|
|
20231115,183700,5231139915,4960,4960,4960,4960,0
|
|
20231115,183600,5231139915,4960,4960,4960,4960,0
|
|
20231115,183500,5231139915,4960,4960,4960,4960,0
|
|
20231115,183400,5231139915,4960,4960,4960,4960,0
|
|
20231115,183300,5231139915,4960,4960,4960,4960,0
|
|
20231115,183200,5231139915,4960,4960,4960,4960,0
|
|
20231115,183100,5231139915,4960,4960,4960,4960,0
|
|
20231115,183000,5231139915,4960,4960,4960,4960,0
|
|
20231115,182900,5231139915,4960,4960,4960,4960,0
|
|
20231115,182800,5231139915,4960,4960,4960,4960,0
|
|
20231115,182700,5231139915,4960,4960,4960,4960,0
|
|
20231115,182600,5231139915,4960,4960,4960,4960,0
|
|
20231115,182500,5231139915,4960,4960,4960,4960,0
|
|
20231115,182400,5231139915,4960,4960,4960,4960,0
|
|
20231115,182300,5231139915,4960,4960,4960,4960,0
|
|
20231115,182200,5231139915,4960,4960,4960,4960,0
|
|
20231115,182100,5231139915,4960,4960,4960,4960,0
|
|
20231115,182000,5231139915,4960,4960,4960,4960,0
|
|
20231115,181900,5231139915,4960,4960,4960,4960,0
|
|
20231115,181800,5231139915,4960,4960,4960,4960,0
|
|
20231115,181700,5231139915,4960,4960,4960,4960,0
|
|
20231115,181600,5231139915,4960,4960,4960,4960,0
|
|
20231115,181500,5231139915,4960,4960,4960,4960,0
|
|
20231115,181400,5231139915,4960,4960,4960,4960,0
|
|
20231115,181300,5231139915,4960,4960,4960,4960,10863
|
|
20231115,181200,5231139915,4960,4960,4960,4960,0
|
|
20231115,181100,5231139915,4960,4960,4960,4960,0
|
|
20231115,181000,5231139915,4960,4960,4960,4960,0
|
|
20231115,180900,5231139915,4960,4960,4960,4960,0
|
|
20231115,180800,5231139915,4960,4960,4960,4960,0
|
|
20231115,180700,5231139915,4960,4960,4960,4960,0
|
|
20231115,180600,5231139915,4960,4960,4960,4960,0
|
|
20231115,180500,5231139915,4960,4960,4960,4960,0
|
|
20231115,180400,5231139915,4960,4960,4960,4960,0
|
|
20231115,180300,5231139915,4960,4960,4960,4960,0
|
|
20231115,180200,5231139915,4960,4960,4960,4960,0
|
|
20231115,180100,5231139915,4960,4960,4960,4960,0
|
|
20231115,180000,5231139915,4960,4960,4960,4960,0
|
|
20231115,175900,5231139915,4960,4960,4960,4960,0
|
|
20231115,175800,5231139915,4960,4960,4960,4960,0
|
|
20231115,175700,5231139915,4960,4960,4960,4960,0
|
|
20231115,175600,5231139915,4960,4960,4960,4960,0
|
|
20231115,175500,5231139915,4960,4960,4960,4960,0
|
|
20231115,175400,5231139915,4960,4960,4960,4960,0
|
|
20231115,175300,5231139915,4960,4960,4960,4960,0
|
|
20231115,175200,5231139915,4960,4960,4960,4960,0
|
|
20231115,175100,5231139915,4960,4960,4960,4960,0
|
|
20231115,175000,5231139915,4960,4960,4960,4960,0
|
|
20231115,174900,5231139915,4960,4960,4960,4960,0
|
|
20231115,174800,5231139915,4960,4960,4960,4960,0
|
|
20231115,174700,5231139915,4960,4960,4960,4960,0
|
|
20231115,174600,5231139915,4960,4960,4960,4960,0
|
|
20231115,174500,5231139915,4960,4960,4960,4960,0
|
|
20231115,174400,5231139915,4960,4960,4960,4960,0
|
|
20231115,174300,5231139915,4960,4960,4960,4960,10863
|
|
20231115,174200,5231139915,4960,4960,4960,4960,0
|
|
20231115,174100,5231139915,4960,4960,4960,4960,0
|
|
20231115,174000,5231139915,4960,4960,4960,4960,0
|
|
20231115,173900,5231139915,4960,4960,4960,4960,0
|
|
20231115,173800,5231139915,4960,4960,4960,4960,0
|
|
20231115,173700,5231139915,4960,4960,4960,4960,0
|
|
20231115,173600,5231139915,4960,4960,4960,4960,0
|
|
20231115,173500,5231139915,4960,4960,4960,4960,0
|
|
20231115,173400,5231139915,4960,4960,4960,4960,0
|
|
20231115,173300,5231139915,4960,4960,4960,4960,0
|
|
20231115,173200,5231139915,4960,4960,4960,4960,0
|
|
20231115,173100,5231139915,4960,4960,4960,4960,0
|
|
20231115,173000,5231139915,4960,4960,4960,4960,0
|
|
20231115,172900,5231139915,4960,4960,4960,4960,0
|
|
20231115,172800,5231139915,4960,4960,4960,4960,0
|
|
20231115,172700,5231139915,4960,4960,4960,4960,0
|
|
20231115,172600,5231139915,4960,4960,4960,4960,0
|
|
20231115,172500,5231139915,4960,4960,4960,4960,0
|
|
20231115,172400,5231139915,4960,4960,4960,4960,0
|
|
20231115,172300,5231139915,4960,4960,4960,4960,0
|
|
20231115,172200,5231139915,4960,4960,4960,4960,0
|
|
20231115,172100,5231139915,4960,4960,4960,4960,0
|
|
20231115,172000,5231139915,4960,4960,4960,4960,0
|
|
20231115,171900,5231139915,4960,4960,4960,4960,0
|
|
20231115,171800,5231139915,4960,4960,4960,4960,0
|
|
20231115,171700,5231139915,4960,4960,4960,4960,0
|
|
20231115,171600,5231139915,4960,4960,4960,4960,0
|
|
20231115,171500,5231139915,4960,4960,4960,4960,0
|
|
20231115,171400,5231139915,4960,4960,4960,4960,0
|
|
20231115,171300,5231139915,4960,4960,4960,4960,10863
|
|
20231115,171200,5231139915,4960,4960,4960,4960,0
|
|
20231115,171100,5231139915,4960,4960,4960,4960,0
|
|
20231115,171000,5231139915,4960,4960,4960,4960,0
|
|
20231115,170900,5231139915,4960,4960,4960,4960,0
|
|
20231115,170800,5231139915,4960,4960,4960,4960,0
|
|
20231115,170700,5231139915,4960,4960,4960,4960,0
|
|
20231115,170600,5231139915,4960,4960,4960,4960,0
|
|
20231115,170500,5231139915,4960,4960,4960,4960,0
|
|
20231115,170400,5231139915,4960,4960,4960,4960,0
|
|
20231115,170300,5231139915,4960,4960,4960,4960,0
|
|
20231115,170200,5231139915,4960,4960,4960,4960,0
|
|
20231115,170100,5231139915,4960,4960,4960,4960,0
|
|
20231115,170000,5231139915,4960,4960,4960,4960,0
|
|
20231115,165900,5231139915,4960,4960,4960,4960,0
|
|
20231115,165800,5231139915,4960,4960,4960,4960,0
|
|
20231115,165700,5231139915,4960,4960,4960,4960,0
|
|
20231115,165600,5231139915,4960,4960,4960,4960,0
|
|
20231115,165500,5231139915,4960,4960,4960,4960,0
|
|
20231115,165400,5231139915,4960,4960,4960,4960,0
|
|
20231115,165300,5231139915,4960,4960,4960,4960,0
|
|
20231115,165200,5231139915,4960,4960,4960,4960,0
|
|
20231115,165100,5231139915,4960,4960,4960,4960,0
|
|
20231115,165000,5231139915,4960,4960,4960,4960,0
|
|
20231115,164900,5231139915,4960,4960,4960,4960,0
|
|
20231115,164800,5231139915,4960,4960,4960,4960,0
|
|
20231115,164700,5231139915,4960,4960,4960,4960,0
|
|
20231115,164600,5231139915,4960,4960,4960,4960,0
|
|
20231115,164500,5231139915,4960,4960,4960,4960,0
|
|
20231115,164400,5231139915,4960,4960,4960,4960,0
|
|
20231115,164300,5231139915,4960,4960,4960,4960,10863
|
|
20231115,164200,5231139915,4960,4960,4960,4960,0
|
|
20231115,164100,5231139915,4960,4960,4960,4960,0
|
|
20231115,164000,5231139915,4960,4960,4960,4960,0
|
|
20231115,163900,5231139915,4960,4960,4960,4960,0
|
|
20231115,163800,5231139915,4960,4960,4960,4960,0
|
|
20231115,163700,5231139915,4960,4960,4960,4960,0
|
|
20231115,163600,5231139915,4960,4960,4960,4960,0
|
|
20231115,163500,5231139915,4960,4960,4960,4960,0
|
|
20231115,163400,5231139915,4960,4960,4960,4960,0
|
|
20231115,163300,5231139915,4960,4960,4960,4960,0
|
|
20231115,163200,5231139915,4960,4960,4960,4960,0
|
|
20231115,163100,5231139915,4960,4960,4960,4960,0
|
|
20231115,163000,5231139915,4960,4960,4960,4960,0
|
|
20231115,162900,5231139915,4960,4960,4960,4960,0
|
|
20231115,162800,5231139915,4960,4960,4960,4960,0
|
|
20231115,162700,5231139915,4960,4960,4960,4960,0
|
|
20231115,162600,5231139915,4960,4960,4960,4960,0
|
|
20231115,162500,5231139915,4960,4960,4960,4960,0
|
|
20231115,162400,5231139915,4960,4960,4960,4960,0
|
|
20231115,162300,5231139915,4960,4960,4960,4960,0
|
|
20231115,162200,5231139915,4960,4960,4960,4960,0
|
|
20231115,162100,5231139915,4960,4960,4960,4960,0
|
|
20231115,162000,5231139915,4960,4960,4960,4960,0
|
|
20231115,161900,5231139915,4960,4960,4960,4960,0
|
|
20231115,161800,5231139915,4960,4960,4960,4960,0
|
|
20231115,161700,5231139915,4960,4960,4960,4960,0
|
|
20231115,161600,5231139915,4960,4960,4960,4960,0
|
|
20231115,161500,5231139915,4960,4960,4960,4960,0
|
|
20231115,161400,5231139915,4960,4960,4960,4960,0
|
|
20231115,161300,5231139915,4960,4960,4960,4960,10863
|
|
20231115,161200,5231139915,4960,4960,4960,4960,0
|
|
20231115,161100,5231139915,4960,4960,4960,4960,0
|
|
20231115,161000,5231139915,4960,4960,4960,4960,0
|
|
20231115,160900,5231139915,4960,4960,4960,4960,0
|
|
20231115,160800,5231139915,4960,4960,4960,4960,0
|
|
20231115,160700,5231139915,4960,4960,4960,4960,0
|
|
20231115,160600,5231139915,4960,4960,4960,4960,0
|
|
20231115,160500,5231139915,4960,4960,4960,4960,0
|
|
20231115,160400,5231139915,4960,4960,4960,4960,0
|
|
20231115,160300,5231139915,4960,4960,4960,4960,0
|
|
20231115,160200,5231139915,4960,4960,4960,4960,0
|
|
20231115,160100,5231139915,4960,4960,4960,4960,0
|
|
20231115,160000,5231139915,4960,4960,4960,4960,0
|
|
20231115,155900,5231139915,4960,4960,4960,4960,0
|
|
20231115,155800,5231139915,4960,4960,4960,4960,0
|
|
20231115,155700,5231139915,4960,4960,4960,4960,0
|
|
20231115,155600,5231139915,4960,4960,4960,4960,0
|
|
20231115,155500,5231139915,4960,4960,4960,4960,0
|
|
20231115,155400,5231139915,4960,4960,4960,4960,0
|
|
20231115,155300,5231139915,4960,4960,4960,4960,0
|
|
20231115,155200,5231139915,4960,4960,4960,4960,0
|
|
20231115,155100,5231139915,4960,4960,4960,4960,0
|
|
20231115,155000,5231139915,4960,4960,4960,4960,0
|
|
20231115,154900,5231139915,4960,4960,4960,4960,0
|
|
20231115,154800,5231139915,4960,4960,4960,4960,0
|
|
20231115,154700,5231139915,4960,4960,4960,4960,0
|
|
20231115,154600,5231139915,4960,4960,4960,4960,0
|
|
20231115,154500,5231139915,4960,4960,4960,4960,0
|
|
20231115,154400,5231139915,4960,4960,4960,4960,0
|
|
20231115,154300,5231139915,4960,4960,4960,4960,10863
|
|
20231115,154200,5231139915,4960,4960,4960,4960,0
|
|
20231115,154100,5231139915,4960,4960,4960,4960,0
|
|
20231115,154000,5231139915,4960,4960,4960,4960,0
|
|
20231115,153900,5231139915,4960,4960,4960,4960,0
|
|
20231115,153800,5231139915,4960,4960,4960,4960,0
|
|
20231115,153700,5231139915,4960,4960,4960,4960,0
|
|
20231115,153600,5231139915,4960,4960,4960,4960,0
|
|
20231115,153500,5231139915,4960,4960,4960,4960,0
|
|
20231115,153400,5231139915,4960,4960,4960,4960,0
|
|
20231115,153300,5231139915,4960,4960,4960,4960,0
|
|
20231115,153200,5231139915,4960,4960,4960,4960,0
|
|
20231115,153100,5231139915,4960,4960,4960,4960,0
|
|
20231115,153000,5231139915,4960,4960,4960,4960,10863
|
|
20231115,152900,5177259435,4960,4960,4960,4960,0
|
|
20231115,152800,5177259435,4960,4960,4960,4960,0
|
|
20231115,152700,5177259435,4960,4960,4960,4960,0
|
|
20231115,152600,5177259435,4960,4960,4960,4960,0
|
|
20231115,152500,5177259435,4960,4960,4960,4960,0
|
|
20231115,152400,5177259435,4960,4960,4960,4960,0
|
|
20231115,152300,5177259435,4960,4960,4960,4960,0
|
|
20231115,152200,5177259435,4960,4960,4960,4960,0
|
|
20231115,152100,5177259435,4960,4960,4960,4960,0
|
|
20231115,152000,5177259435,4960,4960,4960,4960,0
|
|
20231115,151900,5177259435,4960,4955,4965,4955,3205
|
|
20231115,151800,5161369365,4955,4955,4960,4955,1081
|
|
20231115,151700,5156010865,4955,4950,4955,4945,2307
|
|
20231115,151600,5144600170,4950,4960,4960,4950,1581
|
|
20231115,151500,5136767790,4960,4950,4960,4950,609
|
|
20231115,151400,5133750110,4945,4940,4950,4935,1990
|
|
20231115,151300,5123917895,4940,4955,4955,4940,3191
|
|
20231115,151200,5108128350,4955,4945,4955,4945,110
|
|
20231115,151100,5107584020,4955,4955,4955,4955,1173
|
|
20231115,151000,5101771805,4955,4935,4955,4935,4075
|
|
20231115,150900,5081602665,4940,4935,4940,4935,687
|
|
20231115,150800,5078210135,4935,4940,4940,4935,1908
|
|
20231115,150700,5068789440,4940,4945,4945,4940,6337
|
|
20231115,150600,5037480890,4945,4945,4950,4945,923
|
|
20231115,150500,5032915040,4940,4945,4945,4940,851
|
|
20231115,150400,5028708970,4945,4945,4945,4935,4797
|
|
20231115,150300,5005020400,4945,4945,4945,4940,3752
|
|
20231115,150200,4986480950,4945,4960,4960,4945,11998
|
|
20231115,150100,4927075885,4960,4965,4965,4960,1046
|
|
20231115,150000,4921887700,4970,4970,4970,4970,2
|
|
20231115,145900,4921877760,4960,4960,4970,4960,853
|
|
20231115,145800,4917646530,4960,4965,4970,4960,7365
|
|
20231115,145700,4881105820,4965,4965,4975,4965,318
|
|
20231115,145600,4879526885,4965,4970,4970,4965,89
|
|
20231115,145500,4879084745,4965,4970,4970,4965,1615
|
|
20231115,145400,4871064245,4975,4970,4975,4970,20
|
|
20231115,145300,4870964755,4970,4965,4970,4965,681
|
|
20231115,145200,4867580190,4965,4970,4970,4965,3010
|
|
20231115,145100,4852624735,4970,4980,4980,4970,717
|
|
20231115,145000,4849054865,4980,4970,4980,4970,220
|
|
20231115,144900,4847959565,4970,4970,4970,4970,526
|
|
20231115,144800,4845345345,4980,4980,4980,4980,1054
|
|
20231115,144700,4840096425,4980,4980,4980,4980,613
|
|
20231115,144600,4837043685,4985,4980,4985,4980,443
|
|
20231115,144500,4834837540,4985,4980,4985,4980,713
|
|
20231115,144400,4831284695,4985,4970,4985,4970,271
|
|
20231115,144300,4829935600,4970,4970,4980,4970,412
|
|
20231115,144200,4827887860,4970,4970,4980,4970,2338
|
|
20231115,144100,4816266570,4970,4980,4980,4970,6602
|
|
20231115,144000,4783433115,4980,4980,4980,4975,428
|
|
20231115,143900,4781303025,4980,4980,4980,4980,184
|
|
20231115,143800,4780386705,4980,4985,4985,4980,1601
|
|
20231115,143700,4772412645,4985,4985,4985,4980,548
|
|
20231115,143600,4769682170,4985,4980,4985,4980,735
|
|
20231115,143500,4766020510,4980,4980,4985,4980,888
|
|
20231115,143400,4761598265,4980,4980,4980,4980,42
|
|
20231115,143300,4761389105,4980,4980,4980,4980,21
|
|
20231115,143200,4761284525,4980,4980,4980,4980,100
|
|
20231115,143100,4760786525,4980,4980,4980,4975,2577
|
|
20231115,143000,4747953140,4980,4990,4990,4980,1295
|
|
20231115,142900,4741500890,4995,4995,4995,4995,0
|
|
20231115,142800,4741500890,4995,4995,4995,4995,50
|
|
20231115,142700,4741251140,4995,4995,4995,4995,1
|
|
20231115,142600,4741246145,4995,4990,4995,4990,3560
|
|
20231115,142500,4723477205,4990,4990,4990,4980,62
|
|
20231115,142400,4723168425,4990,4985,4990,4975,3283
|
|
20231115,142300,4706814055,4990,4990,4990,4990,1
|
|
20231115,142200,4706809065,4990,4990,4990,4985,209
|
|
20231115,142100,4705766655,4990,4990,4990,4985,1721
|
|
20231115,142000,4697179365,4990,4990,4990,4990,600
|
|
20231115,141900,4694185365,4990,4975,4990,4975,267
|
|
20231115,141800,4692854965,4980,4980,4980,4975,434
|
|
20231115,141700,4690694815,4980,4980,4980,4980,308
|
|
20231115,141600,4689160975,4990,4990,4990,4990,200
|
|
20231115,141500,4688162975,4990,4990,4990,4990,202
|
|
20231115,141400,4687154995,4990,4990,4990,4980,206
|
|
20231115,141300,4686127075,4990,4990,4990,4990,23
|
|
20231115,141200,4686012305,4995,4995,4995,4995,0
|
|
20231115,141100,4686012305,4995,4990,4995,4980,234
|
|
20231115,141000,4684845625,4995,4990,4995,4990,84
|
|
20231115,140900,4684426065,4990,4990,4990,4990,1776
|
|
20231115,140800,4675563825,4985,4980,4985,4980,1222
|
|
20231115,140700,4669473075,4980,4980,4980,4980,662
|
|
20231115,140600,4666176315,4985,4985,4985,4985,1200
|
|
20231115,140500,4660194315,4965,4990,4990,4965,7600
|
|
20231115,140400,4622343965,4985,4980,4985,4965,2290
|
|
20231115,140300,4610933130,4980,4980,4980,4980,3301
|
|
20231115,140200,4594494150,4960,4965,4965,4960,1994
|
|
20231115,140100,4584600475,4980,4965,4980,4965,739
|
|
20231115,140000,4580931325,4980,4965,4980,4965,292
|
|
20231115,135900,4579481275,4965,4970,4970,4965,508
|
|
20231115,135800,4576957825,4970,4975,4975,4970,366
|
|
20231115,135700,4575138530,4975,4965,4975,4965,221
|
|
20231115,135600,4574040265,4965,4975,4975,4965,752
|
|
20231115,135500,4570304900,4970,4970,4970,4970,768
|
|
20231115,135400,4566487940,4970,4975,4975,4970,574
|
|
20231115,135300,4563633300,4975,4970,4975,4970,284
|
|
20231115,135200,4562221810,4965,4965,4965,4965,0
|
|
20231115,135100,4562221810,4965,4970,4970,4965,1115
|
|
20231115,135000,4556684215,4970,4970,4970,4970,747
|
|
20231115,134900,4552971625,4970,4970,4975,4970,606
|
|
20231115,134800,4549957655,4975,4980,4980,4975,3439
|
|
20231115,134700,4532848530,4980,4980,4980,4975,520
|
|
20231115,134600,4530260895,4985,4980,4985,4975,937
|
|
20231115,134500,4525594140,4990,4985,4990,4985,171
|
|
20231115,134400,4524741140,4990,4990,4990,4990,2
|
|
20231115,134300,4524731160,4990,4990,4990,4990,30
|
|
20231115,134200,4524581460,4990,4990,4990,4990,150
|
|
20231115,134100,4523832960,4995,4995,4995,4985,706
|
|
20231115,134000,4520308650,4995,4995,4995,4990,971
|
|
20231115,133900,4515463350,4995,4990,4995,4990,411
|
|
20231115,133800,4513412455,4985,4985,4985,4985,276
|
|
20231115,133700,4512036595,4990,4990,4990,4990,606
|
|
20231115,133600,4509012655,4990,4985,4995,4980,2055
|
|
20231115,133500,4498757025,4985,4985,4985,4985,704
|
|
20231115,133400,4495247585,4980,4985,4985,4980,404
|
|
20231115,133300,4493235165,4980,4965,4980,4965,903
|
|
20231115,133200,4488744945,4965,4980,4980,4965,448
|
|
20231115,133100,4486520440,4980,4970,4980,4960,1109
|
|
20231115,133000,4481012870,4960,4965,4970,4960,3298
|
|
20231115,132900,4464649450,4970,4970,4970,4965,280
|
|
20231115,132800,4463257870,4970,4970,4970,4965,1178
|
|
20231115,132700,4457407365,4965,4970,4970,4965,705
|
|
20231115,132600,4453904560,4970,4975,4975,4970,2667
|
|
20231115,132500,4440649495,4975,4975,4975,4975,38
|
|
20231115,132400,4440460445,4975,4975,4975,4975,541
|
|
20231115,132300,4437768970,4975,4980,4980,4975,987
|
|
20231115,132200,4432858130,4980,4985,4985,4980,15
|
|
20231115,132100,4432783420,4985,4975,4985,4975,739
|
|
20231115,132000,4429106820,4975,4980,4980,4975,680
|
|
20231115,131900,4425723595,4980,4975,4980,4975,263
|
|
20231115,131800,4424414720,4985,4980,4985,4975,2564
|
|
20231115,131700,4411656505,4975,4980,4980,4975,3476
|
|
20231115,131600,4394353025,4980,4985,4985,4980,2106
|
|
20231115,131500,4383865120,4985,4985,4985,4985,644
|
|
20231115,131400,4380654780,4990,4985,4990,4980,2108
|
|
20231115,131300,4370147180,4985,4985,4990,4985,1593
|
|
20231115,131200,4362205920,4985,4990,4990,4985,2824
|
|
20231115,131100,4348115865,4990,4990,4990,4990,2855
|
|
20231115,131000,4333869415,4995,4995,4995,4995,289
|
|
20231115,130900,4332425860,4990,4995,4995,4990,1965
|
|
20231115,130800,4322619785,4990,4995,4995,4990,214
|
|
20231115,130700,4321551815,4995,4990,4995,4990,288
|
|
20231115,130600,4320114545,4995,4995,4995,4990,143
|
|
20231115,130500,4319400265,4995,4990,4995,4990,1047
|
|
20231115,130400,4314175660,4995,4995,4995,4990,199
|
|
20231115,130300,4313182065,4995,4990,4995,4990,306
|
|
20231115,130200,4311653720,4990,4995,4995,4990,381
|
|
20231115,130100,4309752525,4995,4990,4995,4990,2708
|
|
20231115,130000,4296239600,4990,4995,5000,4990,3246
|
|
20231115,125900,4280041545,5000,5000,5000,4995,1040
|
|
20231115,125800,4274846730,4995,4995,4995,4995,273
|
|
20231115,125700,4273483095,4995,4995,4995,4995,58
|
|
20231115,125600,4273193385,5000,5000,5000,4995,355
|
|
20231115,125500,4271419460,4995,5000,5000,4995,151
|
|
20231115,125400,4270665165,5000,5000,5000,4995,496
|
|
20231115,125300,4268186815,4995,5000,5000,4995,355
|
|
20231115,125200,4266412565,5000,4990,5000,4990,457
|
|
20231115,125100,4264129725,5000,4995,5000,4990,1405
|
|
20231115,125000,4257114770,4995,4995,5000,4995,672
|
|
20231115,124900,4253757975,5000,5000,5000,5000,660
|
|
20231115,124800,4250457975,5000,4995,5000,4990,1451
|
|
20231115,124700,4243213950,4995,5000,5000,4995,2925
|
|
20231115,124600,4228603375,5010,5000,5010,4995,452
|
|
20231115,124500,4226345365,5000,5000,5000,5000,2251
|
|
20231115,124400,4215090365,5010,5010,5010,5010,391
|
|
20231115,124300,4213131455,5010,5010,5010,5010,2
|
|
20231115,124200,4213121435,5000,5010,5010,5000,2338
|
|
20231115,124100,4201431375,5010,5010,5010,5000,487
|
|
20231115,124000,4198995885,5010,5020,5020,5000,1122
|
|
20231115,123900,4193376845,5020,5010,5020,5010,966
|
|
20231115,123800,4188537165,5010,5010,5010,5010,716
|
|
20231115,123700,4184950005,5010,5000,5010,5000,199
|
|
20231115,123600,4183954725,5010,5010,5010,5000,481
|
|
20231115,123500,4181547715,5010,5000,5010,5000,801
|
|
20231115,123400,4177538715,5010,5000,5010,5000,900
|
|
20231115,123300,4173034715,5010,5010,5010,5010,402
|
|
20231115,123200,4171020695,5010,5010,5010,5000,194
|
|
20231115,123100,4170050675,5010,5010,5010,5000,1731
|
|
20231115,123000,4161384845,5000,5000,5000,5000,522
|
|
20231115,122900,4158774845,5000,5000,5010,5000,142
|
|
20231115,122800,4158064375,5000,5000,5000,5000,478
|
|
20231115,122700,4155674375,5000,5000,5000,5000,196
|
|
20231115,122600,4154694375,5010,5010,5010,5010,182
|
|
20231115,122500,4153782555,5010,5010,5010,5000,3886
|
|
20231115,122400,4134350785,5020,5020,5020,5020,620
|
|
20231115,122300,4131238385,5030,5020,5030,5020,3256
|
|
20231115,122200,4114893255,5020,5020,5020,5010,607
|
|
20231115,122100,4111846125,5020,5000,5030,5000,241
|
|
20231115,122000,4110637095,5030,5020,5030,5020,2002
|
|
20231115,121900,4100587045,5000,5000,5000,5000,439
|
|
20231115,121800,4098392045,5010,5010,5010,5000,468
|
|
20231115,121700,4096050735,5010,5020,5020,5010,150
|
|
20231115,121600,4095299135,5020,5010,5030,5010,38
|
|
20231115,121500,4095108485,5000,5000,5000,5000,50
|
|
20231115,121400,4094858485,5000,5010,5010,5000,1304
|
|
20231115,121300,4088338395,5010,5030,5030,5000,266
|
|
20231115,121200,4087005515,5030,5020,5030,5020,89
|
|
20231115,121100,4086558445,5030,5010,5030,5000,3393
|
|
20231115,121000,4069543645,5000,5000,5000,5000,10
|
|
20231115,120900,4069493645,5000,5000,5000,4995,757
|
|
20231115,120800,4065709890,5000,5010,5010,5000,1107
|
|
20231115,120700,4060174090,5000,5010,5010,5000,45
|
|
20231115,120600,4059948690,5010,5000,5010,5000,533
|
|
20231115,120500,4057283390,5000,5000,5010,5000,108
|
|
20231115,120400,4056743380,5000,5000,5000,5000,1026
|
|
20231115,120300,4051613380,5000,5000,5000,5000,624
|
|
20231115,120200,4048493380,5000,5000,5000,5000,260
|
|
20231115,120100,4047193380,5000,5000,5000,4985,543
|
|
20231115,120000,4044478480,5000,5000,5000,4980,9143
|
|
20231115,115900,3998841555,5000,5020,5020,5000,4083
|
|
20231115,115800,3978408425,5010,5010,5030,5000,3151
|
|
20231115,115700,3962608225,5010,5010,5010,5010,400
|
|
20231115,115600,3960604225,5010,5010,5010,5010,272
|
|
20231115,115500,3959241505,5010,5010,5010,5000,193
|
|
20231115,115400,3958276175,5000,5000,5010,4995,3692
|
|
20231115,115300,3939817655,5000,5010,5010,5000,755
|
|
20231115,115200,3936035605,5010,5020,5020,5010,609
|
|
20231115,115100,3932984315,5020,5030,5030,5020,916
|
|
20231115,115000,3928382335,5030,5010,5030,5010,1392
|
|
20231115,114900,3921398915,5010,5000,5010,5000,1132
|
|
20231115,114800,3915729705,5010,5010,5010,5010,1
|
|
20231115,114700,3915724695,4990,5010,5010,4990,3545
|
|
20231115,114600,3898003760,5010,5020,5020,5010,1816
|
|
20231115,114500,3888904510,5020,5010,5020,5000,3831
|
|
20231115,114400,3869709490,5000,5010,5010,4995,1161
|
|
20231115,114300,3863904500,5000,5000,5010,4990,2581
|
|
20231115,114200,3851005645,5000,4995,5010,4990,1312
|
|
20231115,114100,3844448635,4995,4995,4995,4990,127
|
|
20231115,114000,3843814735,4995,4995,4995,4990,215
|
|
20231115,113900,3842741335,4990,4995,4995,4990,1242
|
|
20231115,113800,3836541955,4995,4995,4995,4995,128
|
|
20231115,113700,3835902595,4995,4995,4995,4990,450
|
|
20231115,113600,3833656025,4990,5000,5000,4985,434
|
|
20231115,113500,3831489680,5000,5000,5000,4990,758
|
|
20231115,113400,3827703120,5000,4985,5000,4985,548
|
|
20231115,113300,3824970770,4995,4975,5010,4975,2104
|
|
20231115,113200,3814482350,4975,4975,4980,4965,1346
|
|
20231115,113100,3807789000,4975,4960,4980,4960,662
|
|
20231115,113000,3804495940,4960,4960,4980,4955,5351
|
|
20231115,112900,3777958505,4960,5010,5010,4960,23764
|
|
20231115,112800,3659513755,5010,5020,5040,5010,4297
|
|
20231115,112700,3637932785,5030,5020,5030,5020,2172
|
|
20231115,112600,3627018975,5020,5000,5020,5000,2007
|
|
20231115,112500,3616965945,5000,5010,5010,4995,2301
|
|
20231115,112400,3605463955,5010,4995,5010,4995,1757
|
|
20231115,112300,3596687170,4995,5010,5010,4995,6865
|
|
20231115,112200,3562368675,5010,5030,5040,5010,10142
|
|
20231115,112100,3511456735,5030,5010,5030,5010,4424
|
|
20231115,112000,3489253535,5010,5020,5030,5000,6679
|
|
20231115,111900,3455793285,5020,5030,5050,5010,17688
|
|
20231115,111800,3366779915,5030,5070,5090,5020,47139
|
|
20231115,111700,3127858215,5070,5050,5090,5030,61188
|
|
20231115,111600,2817654465,5050,5050,5070,5020,70568
|
|
20231115,111500,2460922815,5050,4920,5050,4920,54133
|
|
20231115,111400,2190481435,4920,4925,4930,4920,7764
|
|
20231115,111300,2152274705,4925,4925,4930,4925,2475
|
|
20231115,111200,2140085075,4930,4930,4930,4925,907
|
|
20231115,111100,2135613570,4925,4930,4930,4925,21
|
|
20231115,111000,2135510060,4925,4930,4930,4925,965
|
|
20231115,110900,2130756715,4925,4925,4925,4925,660
|
|
20231115,110800,2127506215,4925,4930,4930,4925,573
|
|
20231115,110700,2124681820,4930,4930,4930,4925,1015
|
|
20231115,110600,2119679205,4930,4935,4935,4930,2314
|
|
20231115,110500,2108271160,4935,4935,4935,4920,531
|
|
20231115,110400,2105658220,4945,4930,4945,4920,1840
|
|
20231115,110300,2096591030,4935,4925,4945,4925,472
|
|
20231115,110200,2094261990,4920,4940,4950,4920,23302
|
|
20231115,110100,1979539705,4950,4950,4950,4950,844
|
|
20231115,110000,1975361905,4950,4940,4950,4940,100
|
|
20231115,105900,1974867855,4940,4935,4940,4935,182
|
|
20231115,105800,1973969175,4935,4940,4940,4930,239
|
|
20231115,105700,1972790835,4940,4940,4940,4940,46
|
|
20231115,105600,1972563595,4940,4935,4940,4925,5213
|
|
20231115,105500,1946862975,4935,4935,4935,4935,627
|
|
20231115,105400,1943768730,4930,4930,4930,4930,482
|
|
20231115,105300,1941392470,4935,4940,4940,4930,461
|
|
20231115,105200,1939117400,4935,4935,4935,4935,20
|
|
20231115,105100,1939018700,4930,4935,4935,4930,2161
|
|
20231115,105000,1928364270,4935,4935,4935,4935,452
|
|
20231115,104900,1926133650,4935,4935,4935,4930,428
|
|
20231115,104800,1924021960,4935,4940,4940,4935,1454
|
|
20231115,104700,1916846360,4935,4935,4935,4935,62
|
|
20231115,104600,1916540390,4935,4930,4935,4930,365
|
|
20231115,104500,1914740115,4930,4935,4940,4930,2543
|
|
20231115,104400,1902190270,4935,4940,4940,4935,228
|
|
20231115,104300,1901065080,4935,4940,4940,4935,40
|
|
20231115,104200,1900867675,4935,4935,4935,4935,0
|
|
20231115,104100,1900867675,4935,4945,4945,4935,3108
|
|
20231115,104000,1885511870,4945,4945,4945,4945,80
|
|
20231115,103900,1885116270,4945,4945,4945,4945,301
|
|
20231115,103800,1883627825,4945,4945,4945,4940,1678
|
|
20231115,103700,1875336750,4945,4945,4945,4945,100
|
|
20231115,103600,1874842250,4945,4945,4945,4940,30
|
|
20231115,103500,1874693905,4945,4940,4945,4940,142
|
|
20231115,103400,1873991865,4940,4945,4945,4940,677
|
|
20231115,103300,1870644605,4945,4950,4950,4945,711
|
|
20231115,103200,1867126160,4950,4945,4950,4945,82
|
|
20231115,103100,1866720660,4940,4940,4940,4940,1250
|
|
20231115,103000,1860545660,4940,4940,4940,4935,1803
|
|
20231115,102900,1851638965,4945,4945,4945,4945,21
|
|
20231115,102800,1851535120,4935,4935,4935,4935,1402
|
|
20231115,102700,1844616250,4930,4935,4935,4930,327
|
|
20231115,102600,1843003040,4935,4940,4945,4930,3117
|
|
20231115,102500,1827617510,4940,4940,4940,4940,173
|
|
20231115,102400,1826762890,4945,4945,4945,4945,9
|
|
20231115,102300,1826718385,4950,4935,4950,4935,835
|
|
20231115,102200,1822596695,4935,4950,4950,4935,3011
|
|
20231115,102100,1807721660,4945,4955,4955,4945,666
|
|
20231115,102000,1804425900,4955,4955,4955,4955,10
|
|
20231115,101900,1804376350,4955,4950,4955,4950,151
|
|
20231115,101800,1803628195,4955,4965,4965,4955,3207
|
|
20231115,101700,1787722765,4965,4965,4965,4965,110
|
|
20231115,101600,1787176615,4960,4960,4960,4960,174
|
|
20231115,101500,1786313575,4960,4960,4965,4960,3294
|
|
20231115,101400,1769975260,4960,4955,4960,4955,573
|
|
20231115,101300,1767135905,4960,4960,4960,4955,359
|
|
20231115,101200,1765356790,4960,4960,4960,4955,571
|
|
20231115,101100,1762525630,4955,4955,4960,4955,170
|
|
20231115,101000,1761682800,4955,4950,4960,4940,1287
|
|
20231115,100900,1755318160,4945,4950,4955,4945,2277
|
|
20231115,100800,1744047645,4945,4940,4945,4935,468
|
|
20231115,100700,1741735150,4940,4935,4940,4930,594
|
|
20231115,100600,1738803215,4930,4930,4935,4930,1953
|
|
20231115,100500,1729170860,4930,4935,4935,4930,2023
|
|
20231115,100400,1719190255,4935,4935,4940,4935,1827
|
|
20231115,100300,1710173510,4940,4945,4945,4940,272
|
|
20231115,100200,1708829730,4945,4945,4950,4945,262
|
|
20231115,100100,1707534085,4945,4930,4945,4930,3224
|
|
20231115,100000,1691632265,4925,4930,4930,4925,573
|
|
20231115,095900,1688810110,4925,4920,4925,4915,1765
|
|
20231115,095800,1680125350,4920,4925,4930,4915,7610
|
|
20231115,095700,1642677340,4930,4945,4945,4925,21079
|
|
20231115,095600,1538697070,4945,4945,4945,4940,1622
|
|
20231115,095500,1530676310,4945,4950,4950,4940,1102
|
|
20231115,095400,1525226915,4945,4950,4950,4945,1538
|
|
20231115,095300,1517618915,4950,4950,4950,4950,1528
|
|
20231115,095200,1510055315,4955,4955,4955,4950,552
|
|
20231115,095100,1507322245,4955,4950,4955,4950,130
|
|
20231115,095000,1506678180,4950,4945,4950,4945,238
|
|
20231115,094900,1505501090,4945,4945,4945,4945,1033
|
|
20231115,094800,1500392905,4945,4945,4955,4940,2551
|
|
20231115,094700,1487763965,4940,4940,4940,4940,212
|
|
20231115,094600,1486716685,4940,4940,4945,4940,2416
|
|
20231115,094500,1474780345,4940,4945,4945,4940,2412
|
|
20231115,094400,1462862125,4945,4945,4945,4945,724
|
|
20231115,094300,1459281945,4945,4940,4950,4935,5639
|
|
20231115,094200,1431424935,4945,4940,4950,4940,871
|
|
20231115,094100,1427118760,4940,4950,4950,4940,734
|
|
20231115,094000,1423492630,4950,4950,4950,4940,278
|
|
20231115,093900,1422118040,4950,4950,4950,4935,1306
|
|
20231115,093800,1415662870,4950,4930,4950,4930,87
|
|
20231115,093700,1415233615,4930,4925,4945,4925,3571
|
|
20231115,093600,1397607700,4925,4930,4930,4925,3712
|
|
20231115,093500,1379318525,4930,4935,4935,4930,4940
|
|
20231115,093400,1354964100,4930,4935,4935,4930,923
|
|
20231115,093300,1350411975,4935,4935,4940,4930,3521
|
|
20231115,093200,1333046490,4935,4940,4940,4935,3842
|
|
20231115,093100,1314085620,4940,4925,4940,4925,4648
|
|
20231115,093000,1291164610,4930,4930,4930,4925,2365
|
|
20231115,092900,1279509170,4930,4940,4940,4930,4955
|
|
20231115,092800,1255072385,4940,4950,4950,4940,1337
|
|
20231115,092700,1248467505,4940,4940,4940,4935,9489
|
|
20231115,092600,1201617955,4935,4945,4945,4935,6839
|
|
20231115,092500,1167841430,4945,4960,4960,4945,15473
|
|
20231115,092400,1091204395,4975,4970,4975,4960,3388
|
|
20231115,092300,1074395945,4975,4990,4990,4955,24325
|
|
20231115,092200,953718870,4970,4970,4985,4970,3807
|
|
20231115,092100,934766775,4965,4965,4970,4960,1597
|
|
20231115,092000,926837065,4965,4990,4995,4965,10345
|
|
20231115,091900,875363255,4990,4980,4990,4980,1315
|
|
20231115,091800,868802285,4970,4995,4995,4970,6991
|
|
20231115,091700,833972845,5000,5000,5020,4990,5933
|
|
20231115,091600,804309015,5000,5020,5020,4995,2548
|
|
20231115,091500,791566895,5020,5000,5020,4995,5124
|
|
20231115,091400,765942755,5000,4990,5000,4985,6724
|
|
20231115,091300,732356220,4985,4980,4990,4975,2623
|
|
20231115,091200,719291040,4980,4970,4980,4965,3553
|
|
20231115,091100,701630530,4970,4970,4975,4965,3453
|
|
20231115,091000,684467570,4965,4970,4970,4965,4435
|
|
20231115,090900,662431645,4965,4970,4975,4960,6759
|
|
20231115,090800,628839385,4970,4980,4980,4955,14909
|
|
20231115,090700,554813325,4980,4990,4990,4980,4411
|
|
20231115,090600,532833540,4990,5000,5000,4985,4352
|
|
20231115,090500,511111740,5010,5030,5050,5010,17474
|
|
20231115,090400,423330450,5040,5020,5040,5020,7398
|
|
20231115,090300,386133700,5020,4970,5030,4965,15446
|
|
20231115,090200,309102255,4970,5000,5000,4965,5030
|
|
20231115,090100,284094150,4995,4970,4995,4965,7741
|
|
20231115,090000,245563750,4955,4995,5030,4955,48520
|