738 lines
38 KiB
CSV
738 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,211500,267167326510,5020,5020,5020,5020,192222
|
|
20231115,211400,267167326510,5020,5020,5020,5020,0
|
|
20231115,211300,267167326510,5020,5020,5020,5020,0
|
|
20231115,211200,267167326510,5020,5020,5020,5020,0
|
|
20231115,211100,267167326510,5020,5020,5020,5020,0
|
|
20231115,211000,267167326510,5020,5020,5020,5020,0
|
|
20231115,210900,267167326510,5020,5020,5020,5020,0
|
|
20231115,210800,267167326510,5020,5020,5020,5020,0
|
|
20231115,210700,267167326510,5020,5020,5020,5020,0
|
|
20231115,210600,267167326510,5020,5020,5020,5020,0
|
|
20231115,210500,267167326510,5020,5020,5020,5020,0
|
|
20231115,210400,267167326510,5020,5020,5020,5020,0
|
|
20231115,210300,267167326510,5020,5020,5020,5020,0
|
|
20231115,210200,267167326510,5020,5020,5020,5020,0
|
|
20231115,210100,267167326510,5020,5020,5020,5020,0
|
|
20231115,210000,267167326510,5020,5020,5020,5020,0
|
|
20231115,205900,267167326510,5020,5020,5020,5020,0
|
|
20231115,205800,267167326510,5020,5020,5020,5020,0
|
|
20231115,205700,267167326510,5020,5020,5020,5020,0
|
|
20231115,205600,267167326510,5020,5020,5020,5020,0
|
|
20231115,205500,267167326510,5020,5020,5020,5020,0
|
|
20231115,205400,267167326510,5020,5020,5020,5020,0
|
|
20231115,205300,267167326510,5020,5020,5020,5020,0
|
|
20231115,205200,267167326510,5020,5020,5020,5020,0
|
|
20231115,205100,267167326510,5020,5020,5020,5020,0
|
|
20231115,205000,267167326510,5020,5020,5020,5020,0
|
|
20231115,204900,267167326510,5020,5020,5020,5020,0
|
|
20231115,204800,267167326510,5020,5020,5020,5020,0
|
|
20231115,204700,267167326510,5020,5020,5020,5020,0
|
|
20231115,204600,267167326510,5020,5020,5020,5020,0
|
|
20231115,204500,267167326510,5020,5020,5020,5020,192222
|
|
20231115,204400,267167326510,5020,5020,5020,5020,0
|
|
20231115,204300,267167326510,5020,5020,5020,5020,0
|
|
20231115,204200,267167326510,5020,5020,5020,5020,0
|
|
20231115,204100,267167326510,5020,5020,5020,5020,0
|
|
20231115,204000,267167326510,5020,5020,5020,5020,0
|
|
20231115,203900,267167326510,5020,5020,5020,5020,0
|
|
20231115,203800,267167326510,5020,5020,5020,5020,0
|
|
20231115,203700,267167326510,5020,5020,5020,5020,0
|
|
20231115,203600,267167326510,5020,5020,5020,5020,0
|
|
20231115,203500,267167326510,5020,5020,5020,5020,0
|
|
20231115,203400,267167326510,5020,5020,5020,5020,0
|
|
20231115,203300,267167326510,5020,5020,5020,5020,0
|
|
20231115,203200,267167326510,5020,5020,5020,5020,0
|
|
20231115,203100,267167326510,5020,5020,5020,5020,0
|
|
20231115,203000,267167326510,5020,5020,5020,5020,0
|
|
20231115,202900,267167326510,5020,5020,5020,5020,0
|
|
20231115,202800,267167326510,5020,5020,5020,5020,0
|
|
20231115,202700,267167326510,5020,5020,5020,5020,0
|
|
20231115,202600,267167326510,5020,5020,5020,5020,0
|
|
20231115,202500,267167326510,5020,5020,5020,5020,0
|
|
20231115,202400,267167326510,5020,5020,5020,5020,0
|
|
20231115,202300,267167326510,5020,5020,5020,5020,0
|
|
20231115,202200,267167326510,5020,5020,5020,5020,0
|
|
20231115,202100,267167326510,5020,5020,5020,5020,0
|
|
20231115,202000,267167326510,5020,5020,5020,5020,0
|
|
20231115,201900,267167326510,5020,5020,5020,5020,0
|
|
20231115,201800,267167326510,5020,5020,5020,5020,0
|
|
20231115,201700,267167326510,5020,5020,5020,5020,0
|
|
20231115,201600,267167326510,5020,5020,5020,5020,0
|
|
20231115,201500,267167326510,5020,5020,5020,5020,192222
|
|
20231115,201400,267167326510,5020,5020,5020,5020,0
|
|
20231115,201300,267167326510,5020,5020,5020,5020,0
|
|
20231115,201200,267167326510,5020,5020,5020,5020,0
|
|
20231115,201100,267167326510,5020,5020,5020,5020,0
|
|
20231115,201000,267167326510,5020,5020,5020,5020,0
|
|
20231115,200900,267167326510,5020,5020,5020,5020,0
|
|
20231115,200800,267167326510,5020,5020,5020,5020,0
|
|
20231115,200700,267167326510,5020,5020,5020,5020,0
|
|
20231115,200600,267167326510,5020,5020,5020,5020,0
|
|
20231115,200500,267167326510,5020,5020,5020,5020,0
|
|
20231115,200400,267167326510,5020,5020,5020,5020,0
|
|
20231115,200300,267167326510,5020,5020,5020,5020,0
|
|
20231115,200200,267167326510,5020,5020,5020,5020,0
|
|
20231115,200100,267167326510,5020,5020,5020,5020,0
|
|
20231115,200000,267167326510,5020,5020,5020,5020,0
|
|
20231115,195900,267167326510,5020,5020,5020,5020,0
|
|
20231115,195800,267167326510,5020,5020,5020,5020,0
|
|
20231115,195700,267167326510,5020,5020,5020,5020,0
|
|
20231115,195600,267167326510,5020,5020,5020,5020,0
|
|
20231115,195500,267167326510,5020,5020,5020,5020,0
|
|
20231115,195400,267167326510,5020,5020,5020,5020,0
|
|
20231115,195300,267167326510,5020,5020,5020,5020,0
|
|
20231115,195200,267167326510,5020,5020,5020,5020,0
|
|
20231115,195100,267167326510,5020,5020,5020,5020,0
|
|
20231115,195000,267167326510,5020,5020,5020,5020,0
|
|
20231115,194900,267167326510,5020,5020,5020,5020,0
|
|
20231115,194800,267167326510,5020,5020,5020,5020,0
|
|
20231115,194700,267167326510,5020,5020,5020,5020,0
|
|
20231115,194600,267167326510,5020,5020,5020,5020,0
|
|
20231115,194500,267167326510,5020,5020,5020,5020,192222
|
|
20231115,194400,267167326510,5020,5020,5020,5020,0
|
|
20231115,194300,267167326510,5020,5020,5020,5020,0
|
|
20231115,194200,267167326510,5020,5020,5020,5020,0
|
|
20231115,194100,267167326510,5020,5020,5020,5020,0
|
|
20231115,194000,267167326510,5020,5020,5020,5020,0
|
|
20231115,193900,267167326510,5020,5020,5020,5020,0
|
|
20231115,193800,267167326510,5020,5020,5020,5020,0
|
|
20231115,193700,267167326510,5020,5020,5020,5020,0
|
|
20231115,193600,267167326510,5020,5020,5020,5020,0
|
|
20231115,193500,267167326510,5020,5020,5020,5020,0
|
|
20231115,193400,267167326510,5020,5020,5020,5020,0
|
|
20231115,193300,267167326510,5020,5020,5020,5020,0
|
|
20231115,193200,267167326510,5020,5020,5020,5020,0
|
|
20231115,193100,267167326510,5020,5020,5020,5020,0
|
|
20231115,193000,267167326510,5020,5020,5020,5020,0
|
|
20231115,192900,267167326510,5020,5020,5020,5020,0
|
|
20231115,192800,267167326510,5020,5020,5020,5020,0
|
|
20231115,192700,267167326510,5020,5020,5020,5020,0
|
|
20231115,192600,267167326510,5020,5020,5020,5020,0
|
|
20231115,192500,267167326510,5020,5020,5020,5020,0
|
|
20231115,192400,267167326510,5020,5020,5020,5020,0
|
|
20231115,192300,267167326510,5020,5020,5020,5020,0
|
|
20231115,192200,267167326510,5020,5020,5020,5020,0
|
|
20231115,192100,267167326510,5020,5020,5020,5020,0
|
|
20231115,192000,267167326510,5020,5020,5020,5020,0
|
|
20231115,191900,267167326510,5020,5020,5020,5020,0
|
|
20231115,191800,267167326510,5020,5020,5020,5020,0
|
|
20231115,191700,267167326510,5020,5020,5020,5020,0
|
|
20231115,191600,267167326510,5020,5020,5020,5020,0
|
|
20231115,191500,267167326510,5020,5020,5020,5020,192222
|
|
20231115,191400,267167326510,5020,5020,5020,5020,0
|
|
20231115,191300,267167326510,5020,5020,5020,5020,0
|
|
20231115,191200,267167326510,5020,5020,5020,5020,0
|
|
20231115,191100,267167326510,5020,5020,5020,5020,0
|
|
20231115,191000,267167326510,5020,5020,5020,5020,0
|
|
20231115,190900,267167326510,5020,5020,5020,5020,0
|
|
20231115,190800,267167326510,5020,5020,5020,5020,0
|
|
20231115,190700,267167326510,5020,5020,5020,5020,0
|
|
20231115,190600,267167326510,5020,5020,5020,5020,0
|
|
20231115,190500,267167326510,5020,5020,5020,5020,0
|
|
20231115,190400,267167326510,5020,5020,5020,5020,0
|
|
20231115,190300,267167326510,5020,5020,5020,5020,0
|
|
20231115,190200,267167326510,5020,5020,5020,5020,0
|
|
20231115,190100,267167326510,5020,5020,5020,5020,0
|
|
20231115,190000,267167326510,5020,5020,5020,5020,0
|
|
20231115,185900,267167326510,5020,5020,5020,5020,0
|
|
20231115,185800,267167326510,5020,5020,5020,5020,0
|
|
20231115,185700,267167326510,5020,5020,5020,5020,0
|
|
20231115,185600,267167326510,5020,5020,5020,5020,0
|
|
20231115,185500,267167326510,5020,5020,5020,5020,0
|
|
20231115,185400,267167326510,5020,5020,5020,5020,0
|
|
20231115,185300,267167326510,5020,5020,5020,5020,0
|
|
20231115,185200,267167326510,5020,5020,5020,5020,0
|
|
20231115,185100,267167326510,5020,5020,5020,5020,0
|
|
20231115,185000,267167326510,5020,5020,5020,5020,0
|
|
20231115,184900,267167326510,5020,5020,5020,5020,0
|
|
20231115,184800,267167326510,5020,5020,5020,5020,0
|
|
20231115,184700,267167326510,5020,5020,5020,5020,0
|
|
20231115,184600,267167326510,5020,5020,5020,5020,0
|
|
20231115,184500,267167326510,5020,5020,5020,5020,192222
|
|
20231115,184400,267167326510,5020,5020,5020,5020,0
|
|
20231115,184300,267167326510,5020,5020,5020,5020,0
|
|
20231115,184200,267167326510,5020,5020,5020,5020,0
|
|
20231115,184100,267167326510,5020,5020,5020,5020,0
|
|
20231115,184000,267167326510,5020,5020,5020,5020,0
|
|
20231115,183900,267167326510,5020,5020,5020,5020,0
|
|
20231115,183800,267167326510,5020,5020,5020,5020,0
|
|
20231115,183700,267167326510,5020,5020,5020,5020,0
|
|
20231115,183600,267167326510,5020,5020,5020,5020,0
|
|
20231115,183500,267167326510,5020,5020,5020,5020,0
|
|
20231115,183400,267167326510,5020,5020,5020,5020,0
|
|
20231115,183300,267167326510,5020,5020,5020,5020,0
|
|
20231115,183200,267167326510,5020,5020,5020,5020,0
|
|
20231115,183100,267167326510,5020,5020,5020,5020,0
|
|
20231115,183000,267167326510,5020,5020,5020,5020,0
|
|
20231115,182900,267167326510,5020,5020,5020,5020,0
|
|
20231115,182800,267167326510,5020,5020,5020,5020,0
|
|
20231115,182700,267167326510,5020,5020,5020,5020,0
|
|
20231115,182600,267167326510,5020,5020,5020,5020,0
|
|
20231115,182500,267167326510,5020,5020,5020,5020,0
|
|
20231115,182400,267167326510,5020,5020,5020,5020,0
|
|
20231115,182300,267167326510,5020,5020,5020,5020,0
|
|
20231115,182200,267167326510,5020,5020,5020,5020,0
|
|
20231115,182100,267167326510,5020,5020,5020,5020,0
|
|
20231115,182000,267167326510,5020,5020,5020,5020,0
|
|
20231115,181900,267167326510,5020,5020,5020,5020,0
|
|
20231115,181800,267167326510,5020,5020,5020,5020,0
|
|
20231115,181700,267167326510,5020,5020,5020,5020,0
|
|
20231115,181600,267167326510,5020,5020,5020,5020,0
|
|
20231115,181500,267167326510,5020,5020,5020,5020,192222
|
|
20231115,181400,267167326510,5020,5020,5020,5020,0
|
|
20231115,181300,267167326510,5020,5020,5020,5020,0
|
|
20231115,181200,267167326510,5020,5020,5020,5020,0
|
|
20231115,181100,267167326510,5020,5020,5020,5020,0
|
|
20231115,181000,267167326510,5020,5020,5020,5020,0
|
|
20231115,180900,267167326510,5020,5020,5020,5020,0
|
|
20231115,180800,267167326510,5020,5020,5020,5020,0
|
|
20231115,180700,267167326510,5020,5020,5020,5020,0
|
|
20231115,180600,267167326510,5020,5020,5020,5020,0
|
|
20231115,180500,267167326510,5020,5020,5020,5020,0
|
|
20231115,180400,267167326510,5020,5020,5020,5020,0
|
|
20231115,180300,267167326510,5020,5020,5020,5020,0
|
|
20231115,180200,267167326510,5020,5020,5020,5020,0
|
|
20231115,180100,267167326510,5020,5020,5020,5020,0
|
|
20231115,180000,267167326510,5020,5020,5020,5020,0
|
|
20231115,175900,267167326510,5020,5020,5020,5020,0
|
|
20231115,175800,267167326510,5020,5020,5020,5020,0
|
|
20231115,175700,267167326510,5020,5020,5020,5020,0
|
|
20231115,175600,267167326510,5020,5020,5020,5020,0
|
|
20231115,175500,267167326510,5020,5020,5020,5020,0
|
|
20231115,175400,267167326510,5020,5020,5020,5020,0
|
|
20231115,175300,267167326510,5020,5020,5020,5020,0
|
|
20231115,175200,267167326510,5020,5020,5020,5020,0
|
|
20231115,175100,267167326510,5020,5020,5020,5020,0
|
|
20231115,175000,267167326510,5020,5020,5020,5020,0
|
|
20231115,174900,267167326510,5020,5020,5020,5020,0
|
|
20231115,174800,267167326510,5020,5020,5020,5020,0
|
|
20231115,174700,267167326510,5020,5020,5020,5020,0
|
|
20231115,174600,267167326510,5020,5020,5020,5020,0
|
|
20231115,174500,267167326510,5020,5020,5020,5020,192222
|
|
20231115,174400,267167326510,5020,5020,5020,5020,0
|
|
20231115,174300,267167326510,5020,5020,5020,5020,0
|
|
20231115,174200,267167326510,5020,5020,5020,5020,0
|
|
20231115,174100,267167326510,5020,5020,5020,5020,0
|
|
20231115,174000,267167326510,5020,5020,5020,5020,0
|
|
20231115,173900,267167326510,5020,5020,5020,5020,0
|
|
20231115,173800,267167326510,5020,5020,5020,5020,0
|
|
20231115,173700,267167326510,5020,5020,5020,5020,0
|
|
20231115,173600,267167326510,5020,5020,5020,5020,0
|
|
20231115,173500,267167326510,5020,5020,5020,5020,0
|
|
20231115,173400,267167326510,5020,5020,5020,5020,0
|
|
20231115,173300,267167326510,5020,5020,5020,5020,0
|
|
20231115,173200,267167326510,5020,5020,5020,5020,0
|
|
20231115,173100,267167326510,5020,5020,5020,5020,0
|
|
20231115,173000,267167326510,5020,5020,5020,5020,0
|
|
20231115,172900,267167326510,5020,5020,5020,5020,0
|
|
20231115,172800,267167326510,5020,5020,5020,5020,0
|
|
20231115,172700,267167326510,5020,5020,5020,5020,0
|
|
20231115,172600,267167326510,5020,5020,5020,5020,0
|
|
20231115,172500,267167326510,5020,5020,5020,5020,0
|
|
20231115,172400,267167326510,5020,5020,5020,5020,0
|
|
20231115,172300,267167326510,5020,5020,5020,5020,0
|
|
20231115,172200,267167326510,5020,5020,5020,5020,0
|
|
20231115,172100,267167326510,5020,5020,5020,5020,0
|
|
20231115,172000,267167326510,5020,5020,5020,5020,0
|
|
20231115,171900,267167326510,5020,5020,5020,5020,0
|
|
20231115,171800,267167326510,5020,5020,5020,5020,0
|
|
20231115,171700,267167326510,5020,5020,5020,5020,0
|
|
20231115,171600,267167326510,5020,5020,5020,5020,0
|
|
20231115,171500,267167326510,5020,5020,5020,5020,192222
|
|
20231115,171400,267167326510,5020,5020,5020,5020,0
|
|
20231115,171300,267167326510,5020,5020,5020,5020,0
|
|
20231115,171200,267167326510,5020,5020,5020,5020,0
|
|
20231115,171100,267167326510,5020,5020,5020,5020,0
|
|
20231115,171000,267167326510,5020,5020,5020,5020,0
|
|
20231115,170900,267167326510,5020,5020,5020,5020,0
|
|
20231115,170800,267167326510,5020,5020,5020,5020,0
|
|
20231115,170700,267167326510,5020,5020,5020,5020,0
|
|
20231115,170600,267167326510,5020,5020,5020,5020,0
|
|
20231115,170500,267167326510,5020,5020,5020,5020,0
|
|
20231115,170400,267167326510,5020,5020,5020,5020,0
|
|
20231115,170300,267167326510,5020,5020,5020,5020,0
|
|
20231115,170200,267167326510,5020,5020,5020,5020,0
|
|
20231115,170100,267167326510,5020,5020,5020,5020,0
|
|
20231115,170000,267167326510,5020,5020,5020,5020,0
|
|
20231115,165900,267167326510,5020,5020,5020,5020,0
|
|
20231115,165800,267167326510,5020,5020,5020,5020,0
|
|
20231115,165700,267167326510,5020,5020,5020,5020,0
|
|
20231115,165600,267167326510,5020,5020,5020,5020,0
|
|
20231115,165500,267167326510,5020,5020,5020,5020,0
|
|
20231115,165400,267167326510,5020,5020,5020,5020,0
|
|
20231115,165300,267167326510,5020,5020,5020,5020,0
|
|
20231115,165200,267167326510,5020,5020,5020,5020,0
|
|
20231115,165100,267167326510,5020,5020,5020,5020,0
|
|
20231115,165000,267167326510,5020,5020,5020,5020,0
|
|
20231115,164900,267167326510,5020,5020,5020,5020,0
|
|
20231115,164800,267167326510,5020,5020,5020,5020,0
|
|
20231115,164700,267167326510,5020,5020,5020,5020,0
|
|
20231115,164600,267167326510,5020,5020,5020,5020,0
|
|
20231115,164500,267167326510,5020,5020,5020,5020,192222
|
|
20231115,164400,267167326510,5020,5020,5020,5020,0
|
|
20231115,164300,267167326510,5020,5020,5020,5020,0
|
|
20231115,164200,267167326510,5020,5020,5020,5020,0
|
|
20231115,164100,267167326510,5020,5020,5020,5020,0
|
|
20231115,164000,267167326510,5020,5020,5020,5020,0
|
|
20231115,163900,267167326510,5020,5020,5020,5020,0
|
|
20231115,163800,267167326510,5020,5020,5020,5020,0
|
|
20231115,163700,267167326510,5020,5020,5020,5020,0
|
|
20231115,163600,267167326510,5020,5020,5020,5020,0
|
|
20231115,163500,267167326510,5020,5020,5020,5020,0
|
|
20231115,163400,267167326510,5020,5020,5020,5020,0
|
|
20231115,163300,267167326510,5020,5020,5020,5020,0
|
|
20231115,163200,267167326510,5020,5020,5020,5020,0
|
|
20231115,163100,267167326510,5020,5020,5020,5020,0
|
|
20231115,163000,267167326510,5020,5020,5020,5020,0
|
|
20231115,162900,267167326510,5020,5020,5020,5020,0
|
|
20231115,162800,267167326510,5020,5020,5020,5020,0
|
|
20231115,162700,267167326510,5020,5020,5020,5020,0
|
|
20231115,162600,267167326510,5020,5020,5020,5020,0
|
|
20231115,162500,267167326510,5020,5020,5020,5020,0
|
|
20231115,162400,267167326510,5020,5020,5020,5020,0
|
|
20231115,162300,267167326510,5020,5020,5020,5020,0
|
|
20231115,162200,267167326510,5020,5020,5020,5020,0
|
|
20231115,162100,267167326510,5020,5020,5020,5020,0
|
|
20231115,162000,267167326510,5020,5020,5020,5020,0
|
|
20231115,161900,267167326510,5020,5020,5020,5020,0
|
|
20231115,161800,267167326510,5020,5020,5020,5020,0
|
|
20231115,161700,267167326510,5020,5020,5020,5020,0
|
|
20231115,161600,267167326510,5020,5020,5020,5020,0
|
|
20231115,161500,267167326510,5020,5020,5020,5020,192222
|
|
20231115,161400,267167326510,5020,5020,5020,5020,0
|
|
20231115,161300,267167326510,5020,5020,5020,5020,0
|
|
20231115,161200,267167326510,5020,5020,5020,5020,0
|
|
20231115,161100,267167326510,5020,5020,5020,5020,0
|
|
20231115,161000,267167326510,5020,5020,5020,5020,0
|
|
20231115,160900,267167326510,5020,5020,5020,5020,0
|
|
20231115,160800,267167326510,5020,5020,5020,5020,0
|
|
20231115,160700,267167326510,5020,5020,5020,5020,0
|
|
20231115,160600,267167326510,5020,5020,5020,5020,0
|
|
20231115,160500,267167326510,5020,5020,5020,5020,0
|
|
20231115,160400,267167326510,5020,5020,5020,5020,0
|
|
20231115,160300,267167326510,5020,5020,5020,5020,0
|
|
20231115,160200,267167326510,5020,5020,5020,5020,0
|
|
20231115,160100,267167326510,5020,5020,5020,5020,0
|
|
20231115,160000,267167326510,5020,5020,5020,5020,0
|
|
20231115,155900,267167326510,5020,5020,5020,5020,0
|
|
20231115,155800,267167326510,5020,5020,5020,5020,0
|
|
20231115,155700,267167326510,5020,5020,5020,5020,0
|
|
20231115,155600,267167326510,5020,5020,5020,5020,0
|
|
20231115,155500,267167326510,5020,5020,5020,5020,0
|
|
20231115,155400,267167326510,5020,5020,5020,5020,0
|
|
20231115,155300,267167326510,5020,5020,5020,5020,0
|
|
20231115,155200,267167326510,5020,5020,5020,5020,0
|
|
20231115,155100,267167326510,5020,5020,5020,5020,0
|
|
20231115,155000,267167326510,5020,5020,5020,5020,0
|
|
20231115,154900,267167326510,5020,5020,5020,5020,0
|
|
20231115,154800,267167326510,5020,5020,5020,5020,0
|
|
20231115,154700,267167326510,5020,5020,5020,5020,0
|
|
20231115,154600,267167326510,5020,5020,5020,5020,0
|
|
20231115,154500,267167326510,5020,5020,5020,5020,192222
|
|
20231115,154400,267167326510,5020,5020,5020,5020,0
|
|
20231115,154300,267167326510,5020,5020,5020,5020,0
|
|
20231115,154200,267167326510,5020,5020,5020,5020,0
|
|
20231115,154100,267167326510,5020,5020,5020,5020,0
|
|
20231115,154000,267167326510,5020,5020,5020,5020,0
|
|
20231115,153900,267167326510,5020,5020,5020,5020,0
|
|
20231115,153800,267167326510,5020,5020,5020,5020,0
|
|
20231115,153700,267167326510,5020,5020,5020,5020,0
|
|
20231115,153600,267167326510,5020,5020,5020,5020,0
|
|
20231115,153500,267167326510,5020,5020,5020,5020,0
|
|
20231115,153400,267167326510,5020,5020,5020,5020,0
|
|
20231115,153300,267167326510,5020,5020,5020,5020,0
|
|
20231115,153200,267167326510,5020,5020,5020,5020,0
|
|
20231115,153100,267167326510,5020,5020,5020,5020,0
|
|
20231115,153000,267167326510,5020,5020,5020,5020,192222
|
|
20231115,152900,266202372070,4995,4995,4995,4995,0
|
|
20231115,152800,266202372070,4995,4995,4995,4995,0
|
|
20231115,152700,266202372070,4995,4995,4995,4995,0
|
|
20231115,152600,266202372070,4995,4995,4995,4995,0
|
|
20231115,152500,266202372070,4995,4995,4995,4995,0
|
|
20231115,152400,266202372070,4995,4995,4995,4995,0
|
|
20231115,152300,266202372070,4995,4995,4995,4995,0
|
|
20231115,152200,266202372070,4995,4995,4995,4995,0
|
|
20231115,152100,266202372070,4995,4995,4995,4995,0
|
|
20231115,152000,266202372070,4995,4995,4995,4995,0
|
|
20231115,151900,266202372070,4995,4975,5000,4970,125379
|
|
20231115,151800,265577400335,4980,5000,5010,4975,87069
|
|
20231115,151700,265143052260,4995,5020,5030,4995,42371
|
|
20231115,151600,264930761555,5020,5020,5050,5020,34499
|
|
20231115,151500,264757063405,5030,5000,5030,5000,50540
|
|
20231115,151400,264503817585,5010,4985,5010,4985,54316
|
|
20231115,151300,264232348550,4990,5000,5010,4985,35136
|
|
20231115,151200,264056852110,5000,4995,5000,4985,34880
|
|
20231115,151100,263882663960,4995,5030,5030,4990,25346
|
|
20231115,151000,263755822865,5020,5030,5040,5010,23759
|
|
20231115,150900,263636491505,5040,5020,5050,5020,27596
|
|
20231115,150800,263497579145,5030,5030,5040,5020,24204
|
|
20231115,150700,263375830675,5030,4990,5030,4990,46227
|
|
20231115,150600,263144572560,4990,5010,5010,4985,25767
|
|
20231115,150500,263015875710,5010,5000,5010,4995,31309
|
|
20231115,150400,262859290775,5010,5000,5010,4995,35925
|
|
20231115,150300,262679537960,5000,5040,5040,5000,30891
|
|
20231115,150200,262524679050,5040,5000,5050,5000,38918
|
|
20231115,150100,262329042420,5010,5010,5020,4980,114781
|
|
20231115,150000,261755473375,5010,5050,5050,5000,80767
|
|
20231115,145900,261350395925,5040,5060,5070,5040,48541
|
|
20231115,145800,261104909895,5050,5020,5060,5010,61775
|
|
20231115,145700,260793595465,5030,5020,5030,5010,29679
|
|
20231115,145600,260644581855,5010,5010,5010,5010,0
|
|
20231115,145500,260644581855,5010,5030,5040,5010,93919
|
|
20231115,145400,260173868855,5030,5040,5040,5020,27182
|
|
20231115,145300,260037133175,5040,5030,5060,5020,33101
|
|
20231115,145200,259870051805,5030,5050,5060,5020,137161
|
|
20231115,145100,259179959235,5050,5130,5130,5050,111326
|
|
20231115,145000,258614622745,5130,5120,5130,5110,30871
|
|
20231115,144900,258456515135,5120,5100,5120,5090,24834
|
|
20231115,144800,258329560965,5100,5100,5110,5090,22137
|
|
20231115,144700,258216743635,5100,5090,5100,5080,9402
|
|
20231115,144600,258168876375,5100,5090,5100,5080,16208
|
|
20231115,144500,258086365545,5080,5070,5090,5070,20361
|
|
20231115,144400,257982933015,5070,5090,5100,5070,22344
|
|
20231115,144300,257869246675,5090,5070,5090,5070,33225
|
|
20231115,144200,257700539075,5080,5080,5090,5070,39264
|
|
20231115,144100,257501181345,5090,5110,5110,5080,30640
|
|
20231115,144000,257344971225,5100,5100,5120,5090,17729
|
|
20231115,143900,257254481805,5100,5070,5110,5070,50904
|
|
20231115,143800,256995414935,5070,5100,5110,5070,91191
|
|
20231115,143700,256531110925,5100,5130,5140,5100,55067
|
|
20231115,143600,256249537415,5140,5150,5150,5120,39679
|
|
20231115,143500,256045967555,5150,5140,5150,5130,14475
|
|
20231115,143400,255971480385,5140,5130,5140,5110,19176
|
|
20231115,143300,255873217065,5120,5110,5150,5100,54324
|
|
20231115,143200,255594993955,5110,5160,5160,5110,73274
|
|
20231115,143100,255219348535,5160,5140,5170,5130,56720
|
|
20231115,143000,254927503335,5150,5170,5180,5130,95943
|
|
20231115,142900,254433242965,5180,5180,5210,5170,57501
|
|
20231115,142800,254134905085,5180,5220,5220,5180,49637
|
|
20231115,142700,253877217065,5220,5260,5260,5200,68649
|
|
20231115,142600,253518537475,5250,5260,5270,5240,61506
|
|
20231115,142500,253195272525,5260,5260,5280,5250,209624
|
|
20231115,142400,252091014775,5260,5220,5270,5210,194406
|
|
20231115,142300,251070469075,5220,5190,5240,5180,209361
|
|
20231115,142200,249978369755,5190,5140,5200,5120,74246
|
|
20231115,142100,249594780095,5140,5130,5140,5120,10770
|
|
20231115,142000,249539531385,5130,5130,5140,5120,12625
|
|
20231115,141900,249474772825,5120,5120,5130,5110,9821
|
|
20231115,141800,249424497675,5130,5130,5130,5110,16571
|
|
20231115,141700,249339731935,5120,5120,5130,5120,9174
|
|
20231115,141600,249292754365,5120,5140,5150,5120,21879
|
|
20231115,141500,249180390845,5130,5150,5150,5130,20291
|
|
20231115,141400,249076062625,5150,5100,5150,5100,26621
|
|
20231115,141300,248939603325,5100,5110,5120,5100,20724
|
|
20231115,141200,248833791925,5120,5130,5140,5110,18800
|
|
20231115,141100,248737476575,5130,5160,5160,5130,48553
|
|
20231115,141000,248488053695,5160,5150,5170,5140,75920
|
|
20231115,140900,248096534665,5160,5130,5160,5120,79918
|
|
20231115,140800,247685736305,5120,5080,5130,5080,45610
|
|
20231115,140700,247452871665,5080,5080,5090,5070,38725
|
|
20231115,140600,247256189455,5080,5110,5110,5070,116577
|
|
20231115,140500,246663825855,5110,5120,5120,5100,18313
|
|
20231115,140400,246570178065,5110,5110,5120,5080,134959
|
|
20231115,140300,245882051975,5120,5130,5170,5110,92230
|
|
20231115,140200,245408304945,5130,5130,5140,5120,22349
|
|
20231115,140100,245293693775,5140,5140,5150,5110,69189
|
|
20231115,140000,244939325805,5150,5120,5150,5120,39834
|
|
20231115,135900,244734952565,5120,5150,5160,5110,68834
|
|
20231115,135800,244381448455,5140,5160,5160,5110,128145
|
|
20231115,135700,243724381165,5150,5180,5190,5120,128971
|
|
20231115,135600,243060029325,5170,5200,5210,5170,45700
|
|
20231115,135500,242823051525,5200,5190,5220,5190,63706
|
|
20231115,135400,242491472275,5200,5190,5200,5170,72270
|
|
20231115,135300,242116652585,5180,5210,5220,5160,221340
|
|
20231115,135200,240968876265,5210,5240,5250,5210,62335
|
|
20231115,135100,240642921405,5240,5220,5260,5220,59611
|
|
20231115,135000,240330862585,5220,5260,5260,5210,128231
|
|
20231115,134900,239660929145,5260,5260,5280,5240,47660
|
|
20231115,134800,239410534055,5260,5260,5290,5250,26614
|
|
20231115,134700,239270331375,5260,5290,5290,5250,78517
|
|
20231115,134600,238856883845,5290,5300,5300,5280,22999
|
|
20231115,134500,238735179415,5300,5290,5300,5280,36601
|
|
20231115,134400,238541538365,5290,5290,5300,5280,29950
|
|
20231115,134300,238383085275,5290,5330,5340,5280,67843
|
|
20231115,134200,238022515085,5330,5310,5340,5300,67463
|
|
20231115,134100,237663373155,5310,5290,5310,5280,71213
|
|
20231115,134000,237286520895,5290,5280,5290,5280,15744
|
|
20231115,133900,237203319985,5280,5290,5290,5270,26332
|
|
20231115,133800,237064286715,5280,5290,5300,5280,13039
|
|
20231115,133700,236995353665,5300,5310,5310,5290,23369
|
|
20231115,133600,236871439255,5310,5270,5310,5270,28305
|
|
20231115,133500,236721589765,5270,5280,5290,5270,24622
|
|
20231115,133400,236591677565,5280,5280,5290,5270,23392
|
|
20231115,133300,236468248525,5280,5300,5300,5280,24293
|
|
20231115,133200,236339834485,5290,5290,5310,5290,23450
|
|
20231115,133100,236215656325,5300,5270,5310,5260,32948
|
|
20231115,133000,236041452085,5270,5310,5320,5270,45188
|
|
20231115,132900,235802624595,5310,5330,5340,5300,62107
|
|
20231115,132800,235471992445,5320,5310,5330,5300,23609
|
|
20231115,132700,235346495795,5310,5290,5320,5290,41264
|
|
20231115,132600,235127328275,5290,5280,5310,5280,48748
|
|
20231115,132500,234869154225,5280,5250,5290,5250,30178
|
|
20231115,132400,234710055775,5250,5290,5300,5250,66994
|
|
20231115,132300,234357126915,5290,5250,5300,5250,50382
|
|
20231115,132200,234091387925,5250,5290,5300,5210,242614
|
|
20231115,132100,232818480895,5300,5320,5320,5290,39255
|
|
20231115,132000,232610307995,5320,5300,5320,5290,85055
|
|
20231115,131900,232159576775,5310,5330,5340,5310,37896
|
|
20231115,131800,231958045155,5340,5330,5340,5320,11612
|
|
20231115,131700,231896145425,5320,5340,5350,5320,13148
|
|
20231115,131600,231826053605,5340,5340,5350,5330,24174
|
|
20231115,131500,231697095685,5320,5380,5380,5310,54530
|
|
20231115,131400,231405963885,5380,5370,5380,5360,22805
|
|
20231115,131300,231283553955,5370,5360,5380,5350,37557
|
|
20231115,131200,231081916085,5350,5360,5370,5340,34264
|
|
20231115,131100,230898252195,5350,5330,5360,5320,53186
|
|
20231115,131000,230613692485,5320,5300,5330,5300,32911
|
|
20231115,130900,230438783185,5300,5340,5340,5300,63630
|
|
20231115,130800,230100353375,5340,5330,5360,5330,32626
|
|
20231115,130700,229926187075,5330,5340,5340,5320,47088
|
|
20231115,130600,229675318945,5340,5330,5360,5320,78904
|
|
20231115,130500,229254467735,5330,5370,5390,5330,96348
|
|
20231115,130400,228738984395,5370,5420,5430,5350,120131
|
|
20231115,130300,228090179845,5410,5450,5450,5410,143828
|
|
20231115,130200,227308752775,5450,5400,5450,5380,244083
|
|
20231115,130100,225985257935,5390,5390,5400,5370,93402
|
|
20231115,130000,225482050905,5390,5350,5400,5350,175562
|
|
20231115,125900,224537119985,5360,5360,5360,5320,51597
|
|
20231115,125800,224261335815,5350,5320,5360,5310,83631
|
|
20231115,125700,223814332235,5310,5290,5320,5280,47385
|
|
20231115,125600,223563269005,5290,5310,5310,5280,23642
|
|
20231115,125500,223438077925,5310,5310,5320,5290,40468
|
|
20231115,125400,223223279925,5320,5310,5320,5280,107465
|
|
20231115,125300,222654253615,5320,5340,5340,5310,28195
|
|
20231115,125200,222504018295,5340,5340,5340,5310,88976
|
|
20231115,125100,222030613035,5330,5340,5350,5330,42572
|
|
20231115,125000,221803389775,5350,5360,5360,5320,66623
|
|
20231115,124900,221448046255,5360,5360,5360,5330,95460
|
|
20231115,124800,220937411405,5360,5320,5360,5310,108532
|
|
20231115,124700,220357536235,5320,5320,5330,5300,44738
|
|
20231115,124600,220119834345,5330,5320,5330,5300,94515
|
|
20231115,124500,219617608505,5320,5270,5320,5270,88360
|
|
20231115,124400,219150330735,5280,5300,5310,5250,220657
|
|
20231115,124300,217987705045,5310,5320,5330,5280,107915
|
|
20231115,124200,217415674925,5320,5300,5330,5270,281224
|
|
20231115,124100,215925373125,5300,5430,5430,5260,561695
|
|
20231115,124000,212939047875,5420,5420,5440,5410,78669
|
|
20231115,123900,212511909065,5420,5400,5420,5390,66216
|
|
20231115,123800,212154175365,5400,5420,5420,5380,117626
|
|
20231115,123700,211518848125,5420,5410,5430,5410,76156
|
|
20231115,123600,211106220515,5410,5430,5450,5410,110567
|
|
20231115,123500,210505152605,5440,5380,5440,5380,128758
|
|
20231115,123400,209808409485,5390,5430,5440,5380,290974
|
|
20231115,123300,208235510785,5420,5470,5480,5420,185922
|
|
20231115,123200,207223643605,5470,5510,5510,5460,126762
|
|
20231115,123100,206529156445,5510,5490,5510,5470,67758
|
|
20231115,123000,206157013015,5500,5520,5530,5460,205106
|
|
20231115,122900,205030426455,5520,5550,5560,5520,48518
|
|
20231115,122800,204761523005,5560,5570,5570,5520,69476
|
|
20231115,122700,204376414435,5570,5540,5580,5530,84593
|
|
20231115,122600,203906689105,5540,5550,5560,5540,59673
|
|
20231115,122500,203575586425,5560,5570,5580,5530,122716
|
|
20231115,122400,202894502555,5570,5590,5600,5560,73699
|
|
20231115,122300,202483012695,5590,5570,5610,5550,100409
|
|
20231115,122200,201922271555,5550,5570,5590,5550,79150
|
|
20231115,122100,201481097515,5570,5540,5610,5530,138749
|
|
20231115,122000,200706533425,5540,5570,5570,5520,72385
|
|
20231115,121900,200305121015,5560,5530,5590,5530,71792
|
|
20231115,121800,199905363445,5520,5600,5600,5520,147748
|
|
20231115,121700,199082305635,5600,5600,5620,5550,153208
|
|
20231115,121600,198226359045,5600,5600,5660,5570,330203
|
|
20231115,121500,196370966055,5600,5530,5600,5520,233084
|
|
20231115,121400,195073278255,5530,5530,5530,5480,135404
|
|
20231115,121300,194327460175,5530,5540,5570,5510,184023
|
|
20231115,121200,193307793285,5540,5470,5540,5470,135064
|
|
20231115,121100,192563380155,5480,5500,5510,5450,210062
|
|
20231115,121000,191412795875,5500,5590,5630,5450,528517
|
|
20231115,120900,188497659345,5590,5570,5590,5530,222666
|
|
20231115,120800,187259995575,5570,5570,5600,5540,264743
|
|
20231115,120700,185785714205,5580,5650,5650,5550,382102
|
|
20231115,120600,183646255155,5650,5640,5710,5610,324180
|
|
20231115,120500,181810460785,5640,5640,5670,5620,155249
|
|
20231115,120400,180934887785,5650,5680,5710,5620,334417
|
|
20231115,120300,179041474955,5670,5690,5700,5640,253880
|
|
20231115,120200,177602816005,5700,5670,5740,5640,544185
|
|
20231115,120100,174507526005,5680,5690,5710,5640,585797
|
|
20231115,120000,171181501055,5690,5490,5740,5480,835410
|
|
20231115,115900,166492836595,5490,5470,5500,5450,102593
|
|
20231115,115800,165931820985,5470,5450,5520,5440,313455
|
|
20231115,115700,164211951595,5450,5400,5490,5390,399307
|
|
20231115,115600,162034144315,5400,5390,5410,5340,150680
|
|
20231115,115500,161224457605,5390,5380,5410,5360,148298
|
|
20231115,115400,160425759415,5380,5330,5390,5330,144400
|
|
20231115,115300,159650587295,5330,5380,5380,5320,290239
|
|
20231115,115200,158097138445,5380,5430,5490,5310,501819
|
|
20231115,115100,155388374955,5430,5500,5610,5420,889644
|
|
20231115,115000,150468169645,5500,5480,5520,5460,244076
|
|
20231115,114900,149129103625,5470,5490,5550,5460,365944
|
|
20231115,114800,147116100575,5510,5490,5530,5470,332052
|
|
20231115,114700,145287007065,5490,5570,5580,5460,677343
|
|
20231115,114600,141542520915,5570,5560,5600,5540,731469
|
|
20231115,114500,137471422905,5520,5520,5520,5520,0
|
|
20231115,114400,137471422905,5520,5370,5520,5360,372265
|
|
20231115,114300,135440071865,5370,5380,5420,5350,344984
|
|
20231115,114200,133583806005,5380,5350,5420,5300,566663
|
|
20231115,114100,130539542965,5350,5270,5370,5220,596347
|
|
20231115,114000,127367090935,5260,5290,5300,5230,310671
|
|
20231115,113900,125730197905,5300,5160,5300,5160,618271
|
|
20231115,113800,122484079555,5160,5120,5190,5110,395782
|
|
20231115,113700,120441711695,5120,5110,5120,5080,74050
|
|
20231115,113600,120063875915,5100,5050,5120,5030,183550
|
|
20231115,113500,119132893355,5050,5060,5080,5040,87729
|
|
20231115,113400,118689855725,5070,5090,5100,5050,39458
|
|
20231115,113300,118489910625,5090,5070,5120,5060,138295
|
|
20231115,113200,117784701915,5070,5080,5090,5030,131057
|
|
20231115,113100,117122616965,5080,5100,5110,5030,156626
|
|
20231115,113000,116329228715,5110,5130,5130,5080,80722
|
|
20231115,112900,115917383555,5130,5130,5140,5050,258875
|
|
20231115,112800,114601222235,5120,5110,5170,5090,135179
|
|
20231115,112700,113907329195,5110,5110,5170,5080,288001
|
|
20231115,112600,112431399575,5110,5160,5170,5070,440014
|
|
20231115,112500,110183434635,5150,5180,5230,5140,388095
|
|
20231115,112400,108175397095,5190,5380,5390,5180,845998
|
|
20231115,112300,103717305775,5390,5230,5500,5170,1454982
|
|
20231115,112200,95917685805,5230,5230,5280,5220,331060
|
|
20231115,112100,94179368575,5230,5240,5290,5190,705988
|
|
20231115,112000,90471250205,5250,5170,5270,5150,592031
|
|
20231115,111900,87390856875,5170,5080,5200,5070,440352
|
|
20231115,111800,85122249895,5080,5110,5120,5070,135233
|
|
20231115,111700,84433264735,5120,5110,5140,5070,203407
|
|
20231115,111600,83395247765,5100,5100,5130,5060,255766
|
|
20231115,111500,82091370985,5100,5050,5120,5010,458123
|
|
20231115,111400,79763613875,5050,4995,5080,4965,301080
|
|
20231115,111300,78248601615,4990,5000,5030,4960,331990
|
|
20231115,111200,76588926450,5000,4850,5030,4850,790939
|
|
20231115,111100,72667170335,4850,4820,4850,4815,37445
|
|
20231115,111000,72486000710,4820,4805,4820,4795,18048
|
|
20231115,110900,72399307520,4805,4800,4810,4790,17712
|
|
20231115,110800,72314327550,4790,4810,4815,4790,22859
|
|
20231115,110700,72204598065,4810,4820,4820,4810,8766
|
|
20231115,110600,72162412275,4820,4810,4830,4805,27459
|
|
20231115,110500,72030032755,4810,4815,4815,4805,13515
|
|
20231115,110400,71965045740,4815,4795,4820,4795,6915
|
|
20231115,110300,71931854405,4795,4820,4830,4790,61527
|
|
20231115,110200,71636372065,4820,4825,4825,4815,13509
|
|
20231115,110100,71571278695,4820,4820,4825,4820,6224
|
|
20231115,110000,71541274935,4820,4820,4825,4815,5930
|
|
20231115,105900,71512701420,4820,4820,4825,4815,8621
|
|
20231115,105800,71471181460,4820,4840,4845,4815,25188
|
|
20231115,105700,71349610045,4840,4830,4840,4820,16960
|
|
20231115,105600,71267661920,4830,4830,4830,4815,21639
|
|
20231115,105500,71163327660,4825,4845,4850,4820,33643
|
|
20231115,105400,71000541655,4845,4840,4855,4835,59136
|
|
20231115,105300,70713914630,4840,4830,4840,4825,24007
|
|
20231115,105200,70597904385,4830,4825,4830,4820,11762
|
|
20231115,105100,70541127950,4825,4835,4835,4820,28877
|
|
20231115,105000,70401680495,4835,4815,4835,4810,30336
|
|
20231115,104900,70255376195,4810,4785,4815,4780,17609
|
|
20231115,104800,70170860430,4780,4800,4800,4770,62256
|
|
20231115,104700,69873208015,4795,4810,4810,4795,16361
|
|
20231115,104600,69794674325,4805,4815,4820,4805,12518
|
|
20231115,104500,69734429145,4820,4800,4820,4800,16583
|
|
20231115,104400,69654633460,4800,4815,4820,4795,21117
|
|
20231115,104300,69553155470,4815,4825,4825,4805,14442
|
|
20231115,104200,69483629530,4825,4805,4825,4800,21115
|
|
20231115,104100,69381987180,4805,4800,4810,4795,17476
|
|
20231115,104000,69298057390,4800,4785,4805,4785,19335
|
|
20231115,103900,69205370685,4785,4795,4805,4775,58611
|
|
20231115,103800,68924661600,4780,4820,4820,4765,191955
|
|
20231115,103700,68005515150,4815,4845,4845,4810,47475
|
|
20231115,103600,67776382720,4845,4845,4850,4840,26387
|
|
20231115,103500,67648524795,4845,4870,4870,4845,27403
|
|
20231115,103400,67515340725,4865,4875,4875,4865,12159
|
|
20231115,103300,67456163980,4875,4865,4875,4855,31186
|
|
20231115,103200,67304381930,4865,4860,4870,4855,13759
|
|
20231115,103100,67237468145,4860,4870,4875,4855,49317
|
|
20231115,103000,66997390180,4870,4865,4875,4860,39267
|
|
20231115,102900,66806238135,4865,4870,4890,4855,82866
|
|
20231115,102800,66402229545,4870,4855,4875,4850,32384
|
|
20231115,102700,66244614430,4855,4850,4855,4845,14490
|
|
20231115,102600,66174351280,4850,4845,4850,4835,12539
|
|
20231115,102500,66113656530,4845,4860,4860,4840,24104
|
|
20231115,102400,65996785090,4860,4865,4870,4850,36246
|
|
20231115,102300,65820570385,4865,4855,4870,4835,45825
|
|
20231115,102200,65597789105,4860,4845,4865,4835,34063
|
|
20231115,102100,65432531115,4850,4815,4855,4810,33378
|
|
20231115,102000,65271100095,4815,4825,4825,4805,41874
|
|
20231115,101900,65069564175,4825,4830,4835,4820,34378
|
|
20231115,101800,64903723685,4830,4835,4840,4820,26256
|
|
20231115,101700,64776984970,4830,4845,4855,4830,19663
|
|
20231115,101600,64681758350,4850,4840,4850,4825,33950
|
|
20231115,101500,64517674895,4835,4865,4865,4835,33572
|
|
20231115,101400,64354862195,4865,4860,4865,4855,14182
|
|
20231115,101300,64285942515,4860,4865,4870,4855,30429
|
|
20231115,101200,64137978055,4865,4855,4880,4850,59974
|
|
20231115,101100,63845958930,4850,4860,4860,4845,24703
|
|
20231115,101000,63726152105,4860,4870,4870,4845,73994
|
|
20231115,100900,63366947420,4865,4850,4870,4845,88443
|
|
20231115,100800,62936930115,4850,4850,4855,4845,39423
|
|
20231115,100700,62745768105,4850,4840,4850,4835,43389
|
|
20231115,100600,62535751430,4845,4825,4850,4820,61040
|
|
20231115,100500,62240500645,4820,4825,4830,4805,64347
|
|
20231115,100400,61930593470,4830,4825,4835,4820,56966
|
|
20231115,100300,61655521295,4825,4805,4830,4800,78673
|
|
20231115,100200,61276433140,4805,4795,4810,4750,198724
|
|
20231115,100100,60327493775,4800,4800,4800,4770,106790
|
|
20231115,100000,59816246635,4800,4815,4820,4765,205193
|
|
20231115,095900,58832538975,4820,4825,4835,4815,67676
|
|
20231115,095800,58506121190,4835,4835,4845,4825,88498
|
|
20231115,095700,58078270665,4830,4820,4835,4815,82923
|
|
20231115,095600,57678155420,4820,4825,4830,4805,110415
|
|
20231115,095500,57146507455,4825,4840,4845,4790,200903
|
|
20231115,095400,56179037700,4840,4855,4870,4800,308050
|
|
20231115,095300,54692255400,4860,4885,4900,4825,265724
|
|
20231115,095200,53401584200,4890,4945,4950,4855,310843
|
|
20231115,095100,51881382845,4945,4950,4960,4930,78443
|
|
20231115,095000,51493565665,4950,4950,4965,4925,110287
|
|
20231115,094900,50948202715,4955,5040,5040,4920,226649
|
|
20231115,094800,49823614160,5040,5040,5040,5020,32686
|
|
20231115,094700,49659204210,5040,5070,5080,4985,181517
|
|
20231115,094600,48747761100,5070,5080,5110,5060,78034
|
|
20231115,094500,48350472990,5070,5090,5090,5060,15138
|
|
20231115,094400,48273622760,5090,5100,5100,5050,40685
|
|
20231115,094300,48067033730,5100,5070,5110,5060,63739
|
|
20231115,094200,47742424240,5060,5040,5090,5030,61601
|
|
20231115,094100,47430373130,5040,5080,5090,5020,62705
|
|
20231115,094000,47113821590,5080,5100,5100,5040,81620
|
|
20231115,093900,46699733660,5100,5090,5140,5060,201823
|
|
20231115,093800,45668001590,5090,5050,5130,5040,316256
|
|
20231115,093700,44056798050,5050,5010,5050,5000,72707
|
|
20231115,093600,43691298970,5010,4990,5010,4950,136240
|
|
20231115,093500,43013186650,4990,5010,5020,4990,55863
|
|
20231115,093400,42733842465,5010,5030,5030,5000,19249
|
|
20231115,093300,42637284615,5030,4995,5040,4995,29387
|
|
20231115,093200,42489781355,4995,4995,5040,4980,48518
|
|
20231115,093100,42246997720,4995,4985,5030,4980,60431
|
|
20231115,093000,41944974305,4990,5080,5080,4990,114475
|
|
20231115,092900,41369789010,5080,5010,5100,5010,118127
|
|
20231115,092800,40770974810,5010,5020,5040,5010,47860
|
|
20231115,092700,40530715430,5030,5050,5070,5030,78320
|
|
20231115,092600,40135309880,5060,5060,5070,5020,84079
|
|
20231115,092500,39710982260,5070,5010,5080,5000,155820
|
|
20231115,092400,38925494070,5020,4990,5020,4980,47712
|
|
20231115,092300,38686970495,4990,4990,5030,4985,116952
|
|
20231115,092200,38101203430,4985,4955,4995,4950,36301
|
|
20231115,092100,37920457380,4955,4995,5010,4950,95560
|
|
20231115,092000,37444010165,4995,4980,5010,4980,142580
|
|
20231115,091900,36731313585,4980,4970,5000,4955,151463
|
|
20231115,091800,35976859440,4970,4940,4970,4920,107200
|
|
20231115,091700,35445890940,4940,4945,4950,4905,120556
|
|
20231115,091600,34851530635,4950,4980,4980,4895,315826
|
|
20231115,091500,33295849050,4970,4945,4980,4925,233434
|
|
20231115,091400,32140688725,4940,5040,5060,4940,344116
|
|
20231115,091300,30421787960,5030,5020,5100,5020,183331
|
|
20231115,091200,29499361840,5000,5000,5000,5000,0
|
|
20231115,091100,29499361840,5000,5040,5040,5000,180910
|
|
20231115,091000,28592995210,5030,5100,5110,5030,168240
|
|
20231115,090900,27740363010,5100,5140,5140,5090,127165
|
|
20231115,090800,27089990070,5140,5090,5140,5080,119959
|
|
20231115,090700,26477541450,5090,5130,5140,5050,142212
|
|
20231115,090600,25753236880,5130,5030,5140,5020,298782
|
|
20231115,090500,24232586510,5030,5080,5130,5030,195341
|
|
20231115,090400,23241436590,5090,5030,5090,5010,341483
|
|
20231115,090300,21519946060,5020,5140,5200,5020,595455
|
|
20231115,090200,18487886450,5140,5120,5200,5060,756681
|
|
20231115,090100,14613934870,5120,5450,5590,5070,1107520
|
|
20231115,090000,8710573020,5450,5550,5640,5400,1576270
|