737 lines
37 KiB
CSV
737 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,211400,29650375145,4870,4870,4870,4870,78070
|
|
20231117,211300,29650375145,4870,4870,4870,4870,0
|
|
20231117,211200,29650375145,4870,4870,4870,4870,0
|
|
20231117,211100,29650375145,4870,4870,4870,4870,0
|
|
20231117,211000,29650375145,4870,4870,4870,4870,0
|
|
20231117,210900,29650375145,4870,4870,4870,4870,0
|
|
20231117,210800,29650375145,4870,4870,4870,4870,0
|
|
20231117,210700,29650375145,4870,4870,4870,4870,0
|
|
20231117,210600,29650375145,4870,4870,4870,4870,0
|
|
20231117,210500,29650375145,4870,4870,4870,4870,0
|
|
20231117,210400,29650375145,4870,4870,4870,4870,0
|
|
20231117,210300,29650375145,4870,4870,4870,4870,0
|
|
20231117,210200,29650375145,4870,4870,4870,4870,0
|
|
20231117,210100,29650375145,4870,4870,4870,4870,0
|
|
20231117,210000,29650375145,4870,4870,4870,4870,0
|
|
20231117,205900,29650375145,4870,4870,4870,4870,0
|
|
20231117,205800,29650375145,4870,4870,4870,4870,0
|
|
20231117,205700,29650375145,4870,4870,4870,4870,0
|
|
20231117,205600,29650375145,4870,4870,4870,4870,0
|
|
20231117,205500,29650375145,4870,4870,4870,4870,0
|
|
20231117,205400,29650375145,4870,4870,4870,4870,0
|
|
20231117,205300,29650375145,4870,4870,4870,4870,0
|
|
20231117,205200,29650375145,4870,4870,4870,4870,0
|
|
20231117,205100,29650375145,4870,4870,4870,4870,0
|
|
20231117,205000,29650375145,4870,4870,4870,4870,0
|
|
20231117,204900,29650375145,4870,4870,4870,4870,0
|
|
20231117,204800,29650375145,4870,4870,4870,4870,0
|
|
20231117,204700,29650375145,4870,4870,4870,4870,0
|
|
20231117,204600,29650375145,4870,4870,4870,4870,0
|
|
20231117,204500,29650375145,4870,4870,4870,4870,0
|
|
20231117,204400,29650375145,4870,4870,4870,4870,78070
|
|
20231117,204300,29650375145,4870,4870,4870,4870,0
|
|
20231117,204200,29650375145,4870,4870,4870,4870,0
|
|
20231117,204100,29650375145,4870,4870,4870,4870,0
|
|
20231117,204000,29650375145,4870,4870,4870,4870,0
|
|
20231117,203900,29650375145,4870,4870,4870,4870,0
|
|
20231117,203800,29650375145,4870,4870,4870,4870,0
|
|
20231117,203700,29650375145,4870,4870,4870,4870,0
|
|
20231117,203600,29650375145,4870,4870,4870,4870,0
|
|
20231117,203500,29650375145,4870,4870,4870,4870,0
|
|
20231117,203400,29650375145,4870,4870,4870,4870,0
|
|
20231117,203300,29650375145,4870,4870,4870,4870,0
|
|
20231117,203200,29650375145,4870,4870,4870,4870,0
|
|
20231117,203100,29650375145,4870,4870,4870,4870,0
|
|
20231117,203000,29650375145,4870,4870,4870,4870,0
|
|
20231117,202900,29650375145,4870,4870,4870,4870,0
|
|
20231117,202800,29650375145,4870,4870,4870,4870,0
|
|
20231117,202700,29650375145,4870,4870,4870,4870,0
|
|
20231117,202600,29650375145,4870,4870,4870,4870,0
|
|
20231117,202500,29650375145,4870,4870,4870,4870,0
|
|
20231117,202400,29650375145,4870,4870,4870,4870,0
|
|
20231117,202300,29650375145,4870,4870,4870,4870,0
|
|
20231117,202200,29650375145,4870,4870,4870,4870,0
|
|
20231117,202100,29650375145,4870,4870,4870,4870,0
|
|
20231117,202000,29650375145,4870,4870,4870,4870,0
|
|
20231117,201900,29650375145,4870,4870,4870,4870,0
|
|
20231117,201800,29650375145,4870,4870,4870,4870,0
|
|
20231117,201700,29650375145,4870,4870,4870,4870,0
|
|
20231117,201600,29650375145,4870,4870,4870,4870,0
|
|
20231117,201500,29650375145,4870,4870,4870,4870,0
|
|
20231117,201400,29650375145,4870,4870,4870,4870,78070
|
|
20231117,201300,29650375145,4870,4870,4870,4870,0
|
|
20231117,201200,29650375145,4870,4870,4870,4870,0
|
|
20231117,201100,29650375145,4870,4870,4870,4870,0
|
|
20231117,201000,29650375145,4870,4870,4870,4870,0
|
|
20231117,200900,29650375145,4870,4870,4870,4870,0
|
|
20231117,200800,29650375145,4870,4870,4870,4870,0
|
|
20231117,200700,29650375145,4870,4870,4870,4870,0
|
|
20231117,200600,29650375145,4870,4870,4870,4870,0
|
|
20231117,200500,29650375145,4870,4870,4870,4870,0
|
|
20231117,200400,29650375145,4870,4870,4870,4870,0
|
|
20231117,200300,29650375145,4870,4870,4870,4870,0
|
|
20231117,200200,29650375145,4870,4870,4870,4870,0
|
|
20231117,200100,29650375145,4870,4870,4870,4870,0
|
|
20231117,200000,29650375145,4870,4870,4870,4870,0
|
|
20231117,195900,29650375145,4870,4870,4870,4870,0
|
|
20231117,195800,29650375145,4870,4870,4870,4870,0
|
|
20231117,195700,29650375145,4870,4870,4870,4870,0
|
|
20231117,195600,29650375145,4870,4870,4870,4870,0
|
|
20231117,195500,29650375145,4870,4870,4870,4870,0
|
|
20231117,195400,29650375145,4870,4870,4870,4870,0
|
|
20231117,195300,29650375145,4870,4870,4870,4870,0
|
|
20231117,195200,29650375145,4870,4870,4870,4870,0
|
|
20231117,195100,29650375145,4870,4870,4870,4870,0
|
|
20231117,195000,29650375145,4870,4870,4870,4870,0
|
|
20231117,194900,29650375145,4870,4870,4870,4870,0
|
|
20231117,194800,29650375145,4870,4870,4870,4870,0
|
|
20231117,194700,29650375145,4870,4870,4870,4870,0
|
|
20231117,194600,29650375145,4870,4870,4870,4870,0
|
|
20231117,194500,29650375145,4870,4870,4870,4870,0
|
|
20231117,194400,29650375145,4870,4870,4870,4870,78070
|
|
20231117,194300,29650375145,4870,4870,4870,4870,0
|
|
20231117,194200,29650375145,4870,4870,4870,4870,0
|
|
20231117,194100,29650375145,4870,4870,4870,4870,0
|
|
20231117,194000,29650375145,4870,4870,4870,4870,0
|
|
20231117,193900,29650375145,4870,4870,4870,4870,0
|
|
20231117,193800,29650375145,4870,4870,4870,4870,0
|
|
20231117,193700,29650375145,4870,4870,4870,4870,0
|
|
20231117,193600,29650375145,4870,4870,4870,4870,0
|
|
20231117,193500,29650375145,4870,4870,4870,4870,0
|
|
20231117,193400,29650375145,4870,4870,4870,4870,0
|
|
20231117,193300,29650375145,4870,4870,4870,4870,0
|
|
20231117,193200,29650375145,4870,4870,4870,4870,0
|
|
20231117,193100,29650375145,4870,4870,4870,4870,0
|
|
20231117,193000,29650375145,4870,4870,4870,4870,0
|
|
20231117,192900,29650375145,4870,4870,4870,4870,0
|
|
20231117,192800,29650375145,4870,4870,4870,4870,0
|
|
20231117,192700,29650375145,4870,4870,4870,4870,0
|
|
20231117,192600,29650375145,4870,4870,4870,4870,0
|
|
20231117,192500,29650375145,4870,4870,4870,4870,0
|
|
20231117,192400,29650375145,4870,4870,4870,4870,0
|
|
20231117,192300,29650375145,4870,4870,4870,4870,0
|
|
20231117,192200,29650375145,4870,4870,4870,4870,0
|
|
20231117,192100,29650375145,4870,4870,4870,4870,0
|
|
20231117,192000,29650375145,4870,4870,4870,4870,0
|
|
20231117,191900,29650375145,4870,4870,4870,4870,0
|
|
20231117,191800,29650375145,4870,4870,4870,4870,0
|
|
20231117,191700,29650375145,4870,4870,4870,4870,0
|
|
20231117,191600,29650375145,4870,4870,4870,4870,0
|
|
20231117,191500,29650375145,4870,4870,4870,4870,0
|
|
20231117,191400,29650375145,4870,4870,4870,4870,78070
|
|
20231117,191300,29650375145,4870,4870,4870,4870,0
|
|
20231117,191200,29650375145,4870,4870,4870,4870,0
|
|
20231117,191100,29650375145,4870,4870,4870,4870,0
|
|
20231117,191000,29650375145,4870,4870,4870,4870,0
|
|
20231117,190900,29650375145,4870,4870,4870,4870,0
|
|
20231117,190800,29650375145,4870,4870,4870,4870,0
|
|
20231117,190700,29650375145,4870,4870,4870,4870,0
|
|
20231117,190600,29650375145,4870,4870,4870,4870,0
|
|
20231117,190500,29650375145,4870,4870,4870,4870,0
|
|
20231117,190400,29650375145,4870,4870,4870,4870,0
|
|
20231117,190300,29650375145,4870,4870,4870,4870,0
|
|
20231117,190200,29650375145,4870,4870,4870,4870,0
|
|
20231117,190100,29650375145,4870,4870,4870,4870,0
|
|
20231117,190000,29650375145,4870,4870,4870,4870,0
|
|
20231117,185900,29650375145,4870,4870,4870,4870,0
|
|
20231117,185800,29650375145,4870,4870,4870,4870,0
|
|
20231117,185700,29650375145,4870,4870,4870,4870,0
|
|
20231117,185600,29650375145,4870,4870,4870,4870,0
|
|
20231117,185500,29650375145,4870,4870,4870,4870,0
|
|
20231117,185400,29650375145,4870,4870,4870,4870,0
|
|
20231117,185300,29650375145,4870,4870,4870,4870,0
|
|
20231117,185200,29650375145,4870,4870,4870,4870,0
|
|
20231117,185100,29650375145,4870,4870,4870,4870,0
|
|
20231117,185000,29650375145,4870,4870,4870,4870,0
|
|
20231117,184900,29650375145,4870,4870,4870,4870,0
|
|
20231117,184800,29650375145,4870,4870,4870,4870,0
|
|
20231117,184700,29650375145,4870,4870,4870,4870,0
|
|
20231117,184600,29650375145,4870,4870,4870,4870,0
|
|
20231117,184500,29650375145,4870,4870,4870,4870,0
|
|
20231117,184400,29650375145,4870,4870,4870,4870,78070
|
|
20231117,184300,29650375145,4870,4870,4870,4870,0
|
|
20231117,184200,29650375145,4870,4870,4870,4870,0
|
|
20231117,184100,29650375145,4870,4870,4870,4870,0
|
|
20231117,184000,29650375145,4870,4870,4870,4870,0
|
|
20231117,183900,29650375145,4870,4870,4870,4870,0
|
|
20231117,183800,29650375145,4870,4870,4870,4870,0
|
|
20231117,183700,29650375145,4870,4870,4870,4870,0
|
|
20231117,183600,29650375145,4870,4870,4870,4870,0
|
|
20231117,183500,29650375145,4870,4870,4870,4870,0
|
|
20231117,183400,29650375145,4870,4870,4870,4870,0
|
|
20231117,183300,29650375145,4870,4870,4870,4870,0
|
|
20231117,183200,29650375145,4870,4870,4870,4870,0
|
|
20231117,183100,29650375145,4870,4870,4870,4870,0
|
|
20231117,183000,29650375145,4870,4870,4870,4870,0
|
|
20231117,182900,29650375145,4870,4870,4870,4870,0
|
|
20231117,182800,29650375145,4870,4870,4870,4870,0
|
|
20231117,182700,29650375145,4870,4870,4870,4870,0
|
|
20231117,182600,29650375145,4870,4870,4870,4870,0
|
|
20231117,182500,29650375145,4870,4870,4870,4870,0
|
|
20231117,182400,29650375145,4870,4870,4870,4870,0
|
|
20231117,182300,29650375145,4870,4870,4870,4870,0
|
|
20231117,182200,29650375145,4870,4870,4870,4870,0
|
|
20231117,182100,29650375145,4870,4870,4870,4870,0
|
|
20231117,182000,29650375145,4870,4870,4870,4870,0
|
|
20231117,181900,29650375145,4870,4870,4870,4870,0
|
|
20231117,181800,29650375145,4870,4870,4870,4870,0
|
|
20231117,181700,29650375145,4870,4870,4870,4870,0
|
|
20231117,181600,29650375145,4870,4870,4870,4870,0
|
|
20231117,181500,29650375145,4870,4870,4870,4870,0
|
|
20231117,181400,29650375145,4870,4870,4870,4870,78070
|
|
20231117,181300,29650375145,4870,4870,4870,4870,0
|
|
20231117,181200,29650375145,4870,4870,4870,4870,0
|
|
20231117,181100,29650375145,4870,4870,4870,4870,0
|
|
20231117,181000,29650375145,4870,4870,4870,4870,0
|
|
20231117,180900,29650375145,4870,4870,4870,4870,0
|
|
20231117,180800,29650375145,4870,4870,4870,4870,0
|
|
20231117,180700,29650375145,4870,4870,4870,4870,0
|
|
20231117,180600,29650375145,4870,4870,4870,4870,0
|
|
20231117,180500,29650375145,4870,4870,4870,4870,0
|
|
20231117,180400,29650375145,4870,4870,4870,4870,0
|
|
20231117,180300,29650375145,4870,4870,4870,4870,0
|
|
20231117,180200,29650375145,4870,4870,4870,4870,0
|
|
20231117,180100,29650375145,4870,4870,4870,4870,0
|
|
20231117,180000,29650375145,4870,4870,4870,4870,0
|
|
20231117,175900,29650375145,4870,4870,4870,4870,0
|
|
20231117,175800,29650375145,4870,4870,4870,4870,0
|
|
20231117,175700,29650375145,4870,4870,4870,4870,0
|
|
20231117,175600,29650375145,4870,4870,4870,4870,0
|
|
20231117,175500,29650375145,4870,4870,4870,4870,0
|
|
20231117,175400,29650375145,4870,4870,4870,4870,0
|
|
20231117,175300,29650375145,4870,4870,4870,4870,0
|
|
20231117,175200,29650375145,4870,4870,4870,4870,0
|
|
20231117,175100,29650375145,4870,4870,4870,4870,0
|
|
20231117,175000,29650375145,4870,4870,4870,4870,0
|
|
20231117,174900,29650375145,4870,4870,4870,4870,0
|
|
20231117,174800,29650375145,4870,4870,4870,4870,0
|
|
20231117,174700,29650375145,4870,4870,4870,4870,0
|
|
20231117,174600,29650375145,4870,4870,4870,4870,0
|
|
20231117,174500,29650375145,4870,4870,4870,4870,0
|
|
20231117,174400,29650375145,4870,4870,4870,4870,78070
|
|
20231117,174300,29650375145,4870,4870,4870,4870,0
|
|
20231117,174200,29650375145,4870,4870,4870,4870,0
|
|
20231117,174100,29650375145,4870,4870,4870,4870,0
|
|
20231117,174000,29650375145,4870,4870,4870,4870,0
|
|
20231117,173900,29650375145,4870,4870,4870,4870,0
|
|
20231117,173800,29650375145,4870,4870,4870,4870,0
|
|
20231117,173700,29650375145,4870,4870,4870,4870,0
|
|
20231117,173600,29650375145,4870,4870,4870,4870,0
|
|
20231117,173500,29650375145,4870,4870,4870,4870,0
|
|
20231117,173400,29650375145,4870,4870,4870,4870,0
|
|
20231117,173300,29650375145,4870,4870,4870,4870,0
|
|
20231117,173200,29650375145,4870,4870,4870,4870,0
|
|
20231117,173100,29650375145,4870,4870,4870,4870,0
|
|
20231117,173000,29650375145,4870,4870,4870,4870,0
|
|
20231117,172900,29650375145,4870,4870,4870,4870,0
|
|
20231117,172800,29650375145,4870,4870,4870,4870,0
|
|
20231117,172700,29650375145,4870,4870,4870,4870,0
|
|
20231117,172600,29650375145,4870,4870,4870,4870,0
|
|
20231117,172500,29650375145,4870,4870,4870,4870,0
|
|
20231117,172400,29650375145,4870,4870,4870,4870,0
|
|
20231117,172300,29650375145,4870,4870,4870,4870,0
|
|
20231117,172200,29650375145,4870,4870,4870,4870,0
|
|
20231117,172100,29650375145,4870,4870,4870,4870,0
|
|
20231117,172000,29650375145,4870,4870,4870,4870,0
|
|
20231117,171900,29650375145,4870,4870,4870,4870,0
|
|
20231117,171800,29650375145,4870,4870,4870,4870,0
|
|
20231117,171700,29650375145,4870,4870,4870,4870,0
|
|
20231117,171600,29650375145,4870,4870,4870,4870,0
|
|
20231117,171500,29650375145,4870,4870,4870,4870,0
|
|
20231117,171400,29650375145,4870,4870,4870,4870,78070
|
|
20231117,171300,29650375145,4870,4870,4870,4870,0
|
|
20231117,171200,29650375145,4870,4870,4870,4870,0
|
|
20231117,171100,29650375145,4870,4870,4870,4870,0
|
|
20231117,171000,29650375145,4870,4870,4870,4870,0
|
|
20231117,170900,29650375145,4870,4870,4870,4870,0
|
|
20231117,170800,29650375145,4870,4870,4870,4870,0
|
|
20231117,170700,29650375145,4870,4870,4870,4870,0
|
|
20231117,170600,29650375145,4870,4870,4870,4870,0
|
|
20231117,170500,29650375145,4870,4870,4870,4870,0
|
|
20231117,170400,29650375145,4870,4870,4870,4870,0
|
|
20231117,170300,29650375145,4870,4870,4870,4870,0
|
|
20231117,170200,29650375145,4870,4870,4870,4870,0
|
|
20231117,170100,29650375145,4870,4870,4870,4870,0
|
|
20231117,170000,29650375145,4870,4870,4870,4870,0
|
|
20231117,165900,29650375145,4870,4870,4870,4870,0
|
|
20231117,165800,29650375145,4870,4870,4870,4870,0
|
|
20231117,165700,29650375145,4870,4870,4870,4870,0
|
|
20231117,165600,29650375145,4870,4870,4870,4870,0
|
|
20231117,165500,29650375145,4870,4870,4870,4870,0
|
|
20231117,165400,29650375145,4870,4870,4870,4870,0
|
|
20231117,165300,29650375145,4870,4870,4870,4870,0
|
|
20231117,165200,29650375145,4870,4870,4870,4870,0
|
|
20231117,165100,29650375145,4870,4870,4870,4870,0
|
|
20231117,165000,29650375145,4870,4870,4870,4870,0
|
|
20231117,164900,29650375145,4870,4870,4870,4870,0
|
|
20231117,164800,29650375145,4870,4870,4870,4870,0
|
|
20231117,164700,29650375145,4870,4870,4870,4870,0
|
|
20231117,164600,29650375145,4870,4870,4870,4870,0
|
|
20231117,164500,29650375145,4870,4870,4870,4870,0
|
|
20231117,164400,29650375145,4870,4870,4870,4870,78070
|
|
20231117,164300,29650375145,4870,4870,4870,4870,0
|
|
20231117,164200,29650375145,4870,4870,4870,4870,0
|
|
20231117,164100,29650375145,4870,4870,4870,4870,0
|
|
20231117,164000,29650375145,4870,4870,4870,4870,0
|
|
20231117,163900,29650375145,4870,4870,4870,4870,0
|
|
20231117,163800,29650375145,4870,4870,4870,4870,0
|
|
20231117,163700,29650375145,4870,4870,4870,4870,0
|
|
20231117,163600,29650375145,4870,4870,4870,4870,0
|
|
20231117,163500,29650375145,4870,4870,4870,4870,0
|
|
20231117,163400,29650375145,4870,4870,4870,4870,0
|
|
20231117,163300,29650375145,4870,4870,4870,4870,0
|
|
20231117,163200,29650375145,4870,4870,4870,4870,0
|
|
20231117,163100,29650375145,4870,4870,4870,4870,0
|
|
20231117,163000,29650375145,4870,4870,4870,4870,0
|
|
20231117,162900,29650375145,4870,4870,4870,4870,0
|
|
20231117,162800,29650375145,4870,4870,4870,4870,0
|
|
20231117,162700,29650375145,4870,4870,4870,4870,0
|
|
20231117,162600,29650375145,4870,4870,4870,4870,0
|
|
20231117,162500,29650375145,4870,4870,4870,4870,0
|
|
20231117,162400,29650375145,4870,4870,4870,4870,0
|
|
20231117,162300,29650375145,4870,4870,4870,4870,0
|
|
20231117,162200,29650375145,4870,4870,4870,4870,0
|
|
20231117,162100,29650375145,4870,4870,4870,4870,0
|
|
20231117,162000,29650375145,4870,4870,4870,4870,0
|
|
20231117,161900,29650375145,4870,4870,4870,4870,0
|
|
20231117,161800,29650375145,4870,4870,4870,4870,0
|
|
20231117,161700,29650375145,4870,4870,4870,4870,0
|
|
20231117,161600,29650375145,4870,4870,4870,4870,0
|
|
20231117,161500,29650375145,4870,4870,4870,4870,0
|
|
20231117,161400,29650375145,4870,4870,4870,4870,78070
|
|
20231117,161300,29650375145,4870,4870,4870,4870,0
|
|
20231117,161200,29650375145,4870,4870,4870,4870,0
|
|
20231117,161100,29650375145,4870,4870,4870,4870,0
|
|
20231117,161000,29650375145,4870,4870,4870,4870,0
|
|
20231117,160900,29650375145,4870,4870,4870,4870,0
|
|
20231117,160800,29650375145,4870,4870,4870,4870,0
|
|
20231117,160700,29650375145,4870,4870,4870,4870,0
|
|
20231117,160600,29650375145,4870,4870,4870,4870,0
|
|
20231117,160500,29650375145,4870,4870,4870,4870,0
|
|
20231117,160400,29650375145,4870,4870,4870,4870,0
|
|
20231117,160300,29650375145,4870,4870,4870,4870,0
|
|
20231117,160200,29650375145,4870,4870,4870,4870,0
|
|
20231117,160100,29650375145,4870,4870,4870,4870,0
|
|
20231117,160000,29650375145,4870,4870,4870,4870,0
|
|
20231117,155900,29650375145,4870,4870,4870,4870,0
|
|
20231117,155800,29650375145,4870,4870,4870,4870,0
|
|
20231117,155700,29650375145,4870,4870,4870,4870,0
|
|
20231117,155600,29650375145,4870,4870,4870,4870,0
|
|
20231117,155500,29650375145,4870,4870,4870,4870,0
|
|
20231117,155400,29650375145,4870,4870,4870,4870,0
|
|
20231117,155300,29650375145,4870,4870,4870,4870,0
|
|
20231117,155200,29650375145,4870,4870,4870,4870,0
|
|
20231117,155100,29650375145,4870,4870,4870,4870,0
|
|
20231117,155000,29650375145,4870,4870,4870,4870,0
|
|
20231117,154900,29650375145,4870,4870,4870,4870,0
|
|
20231117,154800,29650375145,4870,4870,4870,4870,0
|
|
20231117,154700,29650375145,4870,4870,4870,4870,0
|
|
20231117,154600,29650375145,4870,4870,4870,4870,0
|
|
20231117,154500,29650375145,4870,4870,4870,4870,0
|
|
20231117,154400,29650375145,4870,4870,4870,4870,78070
|
|
20231117,154300,29650375145,4870,4870,4870,4870,0
|
|
20231117,154200,29650375145,4870,4870,4870,4870,0
|
|
20231117,154100,29650375145,4870,4870,4870,4870,0
|
|
20231117,154000,29650375145,4870,4870,4870,4870,0
|
|
20231117,153900,29650375145,4870,4870,4870,4870,0
|
|
20231117,153800,29650375145,4870,4870,4870,4870,0
|
|
20231117,153700,29650375145,4870,4870,4870,4870,0
|
|
20231117,153600,29650375145,4870,4870,4870,4870,0
|
|
20231117,153500,29650375145,4870,4870,4870,4870,0
|
|
20231117,153400,29650375145,4870,4870,4870,4870,0
|
|
20231117,153300,29650375145,4870,4870,4870,4870,0
|
|
20231117,153200,29650375145,4870,4870,4870,4870,0
|
|
20231117,153100,29650375145,4870,4870,4870,4870,0
|
|
20231117,153000,29650375145,4870,4870,4870,4870,78070
|
|
20231117,152900,29270174245,4865,4865,4865,4865,0
|
|
20231117,152800,29270174245,4865,4865,4865,4865,0
|
|
20231117,152700,29270174245,4865,4865,4865,4865,0
|
|
20231117,152600,29270174245,4865,4865,4865,4865,0
|
|
20231117,152500,29270174245,4865,4865,4865,4865,0
|
|
20231117,152400,29270174245,4865,4865,4865,4865,0
|
|
20231117,152300,29270174245,4865,4865,4865,4865,0
|
|
20231117,152200,29270174245,4865,4865,4865,4865,0
|
|
20231117,152100,29270174245,4865,4865,4865,4865,0
|
|
20231117,152000,29270174245,4865,4865,4865,4865,0
|
|
20231117,151900,29270174245,4865,4860,4870,4845,43292
|
|
20231117,151800,29059752815,4860,4875,4875,4855,13588
|
|
20231117,151700,28993643240,4875,4875,4885,4875,7117
|
|
20231117,151600,28958913755,4880,4875,4885,4875,12824
|
|
20231117,151500,28896319565,4875,4870,4875,4870,11812
|
|
20231117,151400,28838755865,4870,4865,4875,4865,15849
|
|
20231117,151300,28761573190,4870,4870,4875,4865,6342
|
|
20231117,151200,28730688640,4870,4870,4875,4870,11072
|
|
20231117,151100,28676762350,4870,4870,4875,4865,23435
|
|
20231117,151000,28562663835,4870,4855,4870,4850,11368
|
|
20231117,150900,28507398920,4855,4845,4855,4830,20184
|
|
20231117,150800,28409671800,4835,4855,4860,4835,28226
|
|
20231117,150700,28272853965,4860,4870,4870,4855,7035
|
|
20231117,150600,28238667220,4870,4860,4870,4855,5471
|
|
20231117,150500,28212051895,4855,4855,4860,4850,4354
|
|
20231117,150400,28190912410,4855,4860,4860,4850,4040
|
|
20231117,150300,28171299995,4860,4855,4860,4850,5589
|
|
20231117,150200,28144170260,4855,4860,4870,4850,9858
|
|
20231117,150100,28096291700,4865,4875,4875,4855,4744
|
|
20231117,150000,28073225720,4875,4870,4885,4870,2966
|
|
20231117,145900,28058758315,4870,4860,4870,4855,6451
|
|
20231117,145800,28027418700,4855,4865,4870,4855,15781
|
|
20231117,145700,27950736975,4865,4885,4890,4860,13303
|
|
20231117,145600,27885883880,4890,4895,4895,4890,4853
|
|
20231117,145500,27862149610,4895,4905,4905,4895,3431
|
|
20231117,145400,27845344995,4900,4895,4905,4895,3447
|
|
20231117,145300,27828462750,4900,4900,4900,4895,994
|
|
20231117,145200,27823595720,4900,4900,4900,4895,3562
|
|
20231117,145100,27806142015,4900,4900,4905,4895,5783
|
|
20231117,145000,27777805195,4900,4895,4905,4895,6651
|
|
20231117,144900,27745231145,4895,4890,4900,4890,4830
|
|
20231117,144800,27721591235,4895,4885,4895,4885,5545
|
|
20231117,144700,27694482345,4890,4870,4890,4870,4415
|
|
20231117,144600,27672928865,4875,4875,4875,4870,5156
|
|
20231117,144500,27647816190,4870,4865,4875,4860,7357
|
|
20231117,144400,27612002950,4870,4875,4880,4860,9584
|
|
20231117,144300,27565345225,4875,4865,4875,4865,14453
|
|
20231117,144200,27494983050,4865,4865,4870,4865,14598
|
|
20231117,144100,27423951410,4870,4870,4870,4865,2797
|
|
20231117,144000,27410330525,4875,4870,4875,4870,7330
|
|
20231117,143900,27374626770,4870,4890,4890,4870,10195
|
|
20231117,143800,27324864840,4890,4885,4890,4885,1080
|
|
20231117,143700,27319584085,4890,4895,4895,4885,4694
|
|
20231117,143600,27296627960,4895,4910,4915,4885,8206
|
|
20231117,143500,27256393575,4910,4895,4915,4890,10060
|
|
20231117,143400,27207084495,4895,4880,4895,4880,8620
|
|
20231117,143300,27164956605,4885,4870,4885,4870,6673
|
|
20231117,143200,27132402760,4875,4875,4875,4865,7708
|
|
20231117,143100,27094860915,4875,4875,4880,4870,5431
|
|
20231117,143000,27068380830,4880,4885,4890,4880,14609
|
|
20231117,142900,26997031115,4885,4870,4885,4865,14901
|
|
20231117,142800,26924381580,4870,4865,4870,4850,49072
|
|
20231117,142700,26685831115,4870,4900,4905,4860,64029
|
|
20231117,142600,26373276475,4900,4915,4920,4900,48907
|
|
20231117,142500,26133257435,4915,4920,4925,4915,12053
|
|
20231117,142400,26073973940,4925,4925,4930,4915,21198
|
|
20231117,142300,25969656030,4930,4935,4935,4925,3478
|
|
20231117,142200,25952512505,4930,4935,4935,4930,1718
|
|
20231117,142100,25944041050,4935,4935,4935,4930,4645
|
|
20231117,142000,25921133585,4935,4950,4950,4935,4263
|
|
20231117,141900,25900076185,4950,4945,4950,4940,11313
|
|
20231117,141800,25844086700,4945,4935,4945,4935,4176
|
|
20231117,141700,25823465065,4935,4930,4935,4925,1254
|
|
20231117,141600,25817279770,4930,4925,4930,4920,2243
|
|
20231117,141500,25806234455,4920,4915,4925,4915,3671
|
|
20231117,141400,25788175715,4915,4920,4925,4915,6550
|
|
20231117,141300,25755955575,4915,4915,4930,4915,14942
|
|
20231117,141200,25682478390,4915,4920,4925,4910,31941
|
|
20231117,141100,25525472925,4920,4940,4940,4920,31456
|
|
20231117,141000,25370408940,4940,4955,4955,4935,35414
|
|
20231117,140900,25195371935,4950,4960,4965,4950,4264
|
|
20231117,140800,25174234830,4965,4960,4965,4955,4402
|
|
20231117,140700,25152399800,4955,4960,4960,4955,3196
|
|
20231117,140600,25136555355,4955,4955,4960,4955,4627
|
|
20231117,140500,25113617515,4960,4950,4960,4945,7298
|
|
20231117,140400,25077481655,4945,4955,4955,4945,4250
|
|
20231117,140300,25056443045,4955,4955,4955,4950,1045
|
|
20231117,140200,25051269605,4955,4945,4955,4945,6386
|
|
20231117,140100,25019674775,4950,4950,4955,4950,4412
|
|
20231117,140000,24997834850,4950,4955,4955,4950,3724
|
|
20231117,135900,24979398865,4955,4950,4955,4945,6107
|
|
20231117,135800,24949184330,4945,4960,4960,4945,12415
|
|
20231117,135700,24887696970,4960,4960,4960,4955,2317
|
|
20231117,135600,24876210375,4960,4960,4965,4960,4679
|
|
20231117,135500,24853001715,4965,4960,4965,4960,2622
|
|
20231117,135400,24839995650,4960,4965,4965,4960,441
|
|
20231117,135300,24837806630,4965,4965,4965,4955,1396
|
|
20231117,135200,24830888110,4965,4965,4965,4955,3645
|
|
20231117,135100,24812811480,4965,4965,4965,4960,760
|
|
20231117,135000,24809038185,4965,4960,4965,4960,5557
|
|
20231117,134900,24781468360,4965,4965,4970,4965,4062
|
|
20231117,134800,24761300505,4965,4965,4970,4965,2638
|
|
20231117,134700,24748202300,4970,4975,4975,4965,1816
|
|
20231117,134600,24739172790,4965,4970,4975,4965,2119
|
|
20231117,134500,24728643705,4965,4965,4975,4965,1514
|
|
20231117,134400,24721120670,4975,4975,4980,4970,5155
|
|
20231117,134300,24695486180,4975,4965,4980,4965,2929
|
|
20231117,134200,24680927120,4965,4960,4965,4960,2083
|
|
20231117,134100,24670594350,4960,4950,4960,4950,1801
|
|
20231117,134000,24661664610,4950,4960,4960,4950,9783
|
|
20231117,133900,24613190045,4960,4960,4965,4960,925
|
|
20231117,133800,24608601955,4960,4960,4970,4955,1772
|
|
20231117,133700,24599819795,4960,4970,4975,4960,5053
|
|
20231117,133600,24574739540,4970,4965,4970,4965,2409
|
|
20231117,133500,24562774470,4970,4975,4980,4970,5731
|
|
20231117,133400,24534277895,4975,4980,4980,4975,1215
|
|
20231117,133300,24528232625,4980,4965,4980,4965,7207
|
|
20231117,133200,24492382765,4965,4950,4970,4945,6112
|
|
20231117,133100,24462086475,4950,4945,4960,4945,3918
|
|
20231117,133000,24442702585,4945,4950,4950,4945,4085
|
|
20231117,132900,24422495335,4950,4945,4965,4940,9659
|
|
20231117,132800,24374655980,4945,4955,4955,4940,21905
|
|
20231117,132700,24266274885,4955,4970,4970,4955,6968
|
|
20231117,132600,24231719630,4970,4965,4970,4965,1595
|
|
20231117,132500,24223794245,4960,4955,4965,4950,9083
|
|
20231117,132400,24178775505,4950,4965,4965,4950,34635
|
|
20231117,132300,24007097870,4965,4980,4980,4965,41504
|
|
20231117,132200,23800715705,4975,4985,4985,4975,8951
|
|
20231117,132100,23756134560,4980,4985,4985,4980,3652
|
|
20231117,132000,23737947050,4985,4990,4990,4985,4782
|
|
20231117,131900,23714108675,4985,4985,4990,4985,6720
|
|
20231117,131800,23680607170,4990,4990,4995,4990,4293
|
|
20231117,131700,23659174980,4990,4995,4995,4985,3343
|
|
20231117,131600,23642506500,4995,5000,5000,4985,255
|
|
20231117,131500,23641233585,5000,4995,5000,4990,1474
|
|
20231117,131400,23633872970,4995,5000,5000,4995,91
|
|
20231117,131300,23633418025,5000,4990,5000,4990,2450
|
|
20231117,131200,23621176135,4985,4985,4990,4980,17288
|
|
20231117,131100,23535059240,4985,4985,4985,4980,3409
|
|
20231117,131000,23518065575,4985,4985,4990,4985,5681
|
|
20231117,130900,23489744715,4985,4990,4990,4985,1927
|
|
20231117,130800,23480133245,4990,4990,4995,4990,1293
|
|
20231117,130700,23473680750,4990,4985,4990,4985,357
|
|
20231117,130600,23471899425,4985,4995,4995,4985,3742
|
|
20231117,130500,23453232585,4995,4985,4995,4980,4497
|
|
20231117,130400,23430813025,4985,4990,4990,4985,12161
|
|
20231117,130300,23370182135,4990,4990,4995,4990,2767
|
|
20231117,130200,23356374170,4990,5000,5000,4990,3602
|
|
20231117,130100,23338399530,4995,4990,5000,4985,2486
|
|
20231117,130000,23325988325,4985,4990,4995,4985,6738
|
|
20231117,125900,23292364465,4990,5000,5000,4990,4325
|
|
20231117,125800,23270765605,5000,5010,5020,4995,10621
|
|
20231117,125700,23217633905,5020,5020,5030,5010,11461
|
|
20231117,125600,23160171875,5030,5020,5030,5010,12299
|
|
20231117,125500,23098375035,5030,5020,5030,5010,8781
|
|
20231117,125400,23054256325,5010,5000,5020,5000,4696
|
|
20231117,125300,23030735255,5000,5000,5010,4995,6984
|
|
20231117,125200,22995814910,4995,5000,5000,4995,3102
|
|
20231117,125100,22980314930,4995,5000,5010,4995,8555
|
|
20231117,125000,22937545355,5010,5010,5020,5000,3996
|
|
20231117,124900,22917531845,5000,5000,5020,5000,8842
|
|
20231117,124800,22873207805,5010,5020,5020,5000,15687
|
|
20231117,124700,22794603715,5010,5000,5020,5000,12925
|
|
20231117,124600,22729807825,5010,5010,5010,5000,6773
|
|
20231117,124500,22695895195,5010,5000,5010,4995,5679
|
|
20231117,124400,22667488115,4995,4995,5000,4995,3350
|
|
20231117,124300,22650739830,5000,4985,5000,4985,7197
|
|
20231117,124200,22614798070,4990,4990,4990,4985,2395
|
|
20231117,124100,22602848720,4990,4985,4990,4985,8159
|
|
20231117,124000,22562155455,4985,4990,4990,4985,1385
|
|
20231117,123900,22555250675,4990,4995,4995,4985,8815
|
|
20231117,123800,22511272380,4995,4995,5000,4995,2617
|
|
20231117,123700,22498194355,5000,5000,5000,4995,2896
|
|
20231117,123600,22483719905,5000,5020,5020,5000,15896
|
|
20231117,123500,22404012175,5020,5010,5020,5010,2896
|
|
20231117,123400,22389486625,5010,5010,5020,4995,17047
|
|
20231117,123300,22304126045,5010,4995,5010,4990,8159
|
|
20231117,123200,22263334825,4995,4995,5000,4990,1961
|
|
20231117,123100,22253542360,4990,4985,4990,4985,2295
|
|
20231117,123000,22242096090,4985,4985,4985,4980,1228
|
|
20231117,122900,22235975330,4990,4980,4990,4980,4561
|
|
20231117,122800,22213249985,4975,4985,4985,4975,8751
|
|
20231117,122700,22169689705,4985,4980,4985,4980,3452
|
|
20231117,122600,22152498680,4980,4980,4980,4975,3855
|
|
20231117,122500,22133301795,4980,4985,4995,4980,10848
|
|
20231117,122400,22079266270,4985,4985,4990,4985,6269
|
|
20231117,122300,22048014930,4985,4990,4995,4985,6179
|
|
20231117,122200,22017185125,4990,4990,4990,4990,1684
|
|
20231117,122100,22008781965,4990,4990,4990,4990,8876
|
|
20231117,122000,21964490725,4990,5000,5000,4990,7195
|
|
20231117,121900,21928583525,5000,5010,5010,4995,8432
|
|
20231117,121800,21886426700,5000,5000,5010,5000,1262
|
|
20231117,121700,21880116130,5010,5010,5020,5000,4722
|
|
20231117,121600,21856482050,5010,5010,5020,5010,7129
|
|
20231117,121500,21820740430,5020,5010,5030,4995,19551
|
|
20231117,121400,21722657185,5000,5010,5020,4995,16303
|
|
20231117,121300,21641007125,5020,5010,5020,5000,13970
|
|
20231117,121200,21570984415,5000,5000,5010,4995,7486
|
|
20231117,121100,21533547970,4995,4990,5000,4990,11083
|
|
20231117,121000,21478180025,4995,4985,4995,4980,7673
|
|
20231117,120900,21439914840,4980,4975,4985,4970,3986
|
|
20231117,120800,21420070385,4975,4985,4990,4975,7351
|
|
20231117,120700,21383462485,4980,4985,4990,4980,2712
|
|
20231117,120600,21369950320,4985,4980,4985,4980,2272
|
|
20231117,120500,21358625375,4980,4980,4985,4975,10593
|
|
20231117,120400,21305894760,4985,4985,4985,4980,6477
|
|
20231117,120300,21273618255,4985,4990,4990,4985,2553
|
|
20231117,120200,21260891115,4985,4980,4990,4980,7242
|
|
20231117,120100,21224817250,4980,4985,4990,4980,1102
|
|
20231117,120000,21219324460,4985,4985,4995,4985,3981
|
|
20231117,115900,21199478420,4990,4985,4995,4980,1530
|
|
20231117,115800,21191850690,4980,4985,4995,4980,8273
|
|
20231117,115700,21150608030,4985,4985,4995,4985,1791
|
|
20231117,115600,21141679750,4985,5000,5010,4985,21570
|
|
20231117,115500,21034014790,5010,5000,5010,5000,761
|
|
20231117,115400,21030206560,5010,5010,5010,5000,1495
|
|
20231117,115300,21022726830,5010,5020,5020,5000,5402
|
|
20231117,115200,20995668120,5020,5010,5020,5010,2872
|
|
20231117,115100,20981259910,5010,5010,5020,5010,1546
|
|
20231117,115000,20973514260,5020,5030,5030,5010,6783
|
|
20231117,114900,20939426600,5020,5030,5030,5020,1339
|
|
20231117,114800,20932703320,5020,5020,5030,5010,4349
|
|
20231117,114700,20910862780,5020,5020,5030,5010,7783
|
|
20231117,114600,20871791210,5030,5030,5040,5020,10763
|
|
20231117,114500,20817658720,5020,5000,5030,5000,10468
|
|
20231117,114400,20765153850,5010,5010,5010,5000,3735
|
|
20231117,114300,20746442580,5010,5000,5010,4995,3338
|
|
20231117,114200,20729743800,5010,5010,5010,5000,979
|
|
20231117,114100,20724845780,5010,4995,5010,4990,3102
|
|
20231117,114000,20709340795,4995,4990,4995,4985,2308
|
|
20231117,113900,20697826630,4990,4985,4990,4980,650
|
|
20231117,113800,20694587085,4980,4980,4990,4980,4783
|
|
20231117,113700,20670765350,4980,4985,4990,4980,5738
|
|
20231117,113600,20642184775,4985,4985,4990,4985,2905
|
|
20231117,113500,20627703015,4985,4985,4990,4985,768
|
|
20231117,113400,20623873735,4985,4990,4990,4985,5106
|
|
20231117,113300,20598414350,4990,4985,4995,4985,2205
|
|
20231117,113200,20587419095,4985,4985,5000,4975,7010
|
|
20231117,113100,20552498705,4985,5010,5010,4985,12618
|
|
20231117,113000,20489480790,5010,5000,5010,4995,1139
|
|
20231117,112900,20483784345,5000,5000,5010,5000,1980
|
|
20231117,112800,20473873115,5000,4985,5000,4980,2443
|
|
20231117,112700,20461687435,4985,4980,4995,4980,9410
|
|
20231117,112600,20414810575,4980,4985,4995,4975,19159
|
|
20231117,112500,20319329615,4985,4995,4995,4980,12148
|
|
20231117,112400,20258729620,4995,5000,5000,4990,12848
|
|
20231117,112300,20194551495,5000,5010,5010,5000,5317
|
|
20231117,112200,20167966415,5010,5020,5030,5000,6862
|
|
20231117,112100,20133550705,5020,5040,5050,5020,4659
|
|
20231117,112000,20110087285,5040,5030,5040,5020,7283
|
|
20231117,111900,20073428595,5030,5010,5030,5010,6003
|
|
20231117,111800,20043282135,5010,5010,5030,5010,4631
|
|
20231117,111700,20020061295,5010,5010,5020,5010,6838
|
|
20231117,111600,19985796235,5010,5020,5040,5010,13620
|
|
20231117,111500,19917398265,5050,5040,5070,5020,38851
|
|
20231117,111400,19721087905,5040,5030,5040,5010,18149
|
|
20231117,111300,19629853015,5020,5020,5030,5020,2193
|
|
20231117,111200,19618830585,5030,5020,5030,5000,8757
|
|
20231117,111100,19574867495,5020,4995,5020,4995,9661
|
|
20231117,111000,19526524105,4995,5000,5000,4990,5569
|
|
20231117,110900,19498691330,5010,5020,5020,5010,3897
|
|
20231117,110800,19479163360,5030,5020,5030,5010,6477
|
|
20231117,110700,19446634360,5020,5000,5020,5000,5252
|
|
20231117,110600,19420340270,5000,4980,5000,4980,1728
|
|
20231117,110500,19411713420,4980,4995,4995,4980,6603
|
|
20231117,110400,19378788165,4995,5010,5020,4995,10880
|
|
20231117,110300,19324325495,5010,5020,5020,5010,8541
|
|
20231117,110200,19281493425,5020,5010,5030,5000,23226
|
|
20231117,110100,19165015455,5020,4990,5030,4975,20874
|
|
20231117,110000,19060416540,4985,4955,4990,4950,13589
|
|
20231117,105900,18993001870,4955,4960,4965,4950,9876
|
|
20231117,105800,18944039035,4960,4955,4960,4950,7682
|
|
20231117,105700,18905984480,4960,4965,4965,4955,12121
|
|
20231117,105600,18845898925,4965,4970,4975,4965,7458
|
|
20231117,105500,18808860615,4970,4970,4975,4970,4712
|
|
20231117,105400,18785441735,4970,4970,4975,4965,5906
|
|
20231117,105300,18756089540,4970,4975,4975,4960,10291
|
|
20231117,105200,18705006450,4975,4985,4985,4965,39335
|
|
20231117,105100,18509390140,4985,4980,4985,4980,8706
|
|
20231117,105000,18466029910,4985,4990,4990,4980,9304
|
|
20231117,104900,18419642125,4990,4985,4995,4985,4382
|
|
20231117,104800,18397786755,4985,4995,5000,4980,11253
|
|
20231117,104700,18341672645,4995,4985,4995,4985,4598
|
|
20231117,104600,18318734340,4985,5000,5010,4985,14735
|
|
20231117,104500,18245159095,5000,5010,5010,5000,3330
|
|
20231117,104400,18228495605,5010,5020,5020,4990,31931
|
|
20231117,104300,18068818760,5020,5020,5040,5010,9510
|
|
20231117,104200,18021066740,5030,5030,5030,5020,3398
|
|
20231117,104100,18004006610,5030,5030,5040,5020,2539
|
|
20231117,104000,17991234450,5030,5030,5040,5020,3773
|
|
20231117,103900,17972261900,5030,5010,5040,5010,14756
|
|
20231117,103800,17898313140,5010,5030,5030,5010,6192
|
|
20231117,103700,17867225660,5020,5020,5030,5010,6990
|
|
20231117,103600,17832144090,5020,5050,5050,5020,20354
|
|
20231117,103500,17729767410,5040,5040,5060,5040,4868
|
|
20231117,103400,17705185330,5050,5070,5070,5040,13477
|
|
20231117,103300,17637009390,5060,5040,5090,5040,38925
|
|
20231117,103200,17439611250,5050,5040,5050,5030,11194
|
|
20231117,103100,17383203120,5030,5040,5040,5030,4032
|
|
20231117,103000,17362899840,5030,5040,5040,5020,8101
|
|
20231117,102900,17322173130,5030,5040,5050,5020,15790
|
|
20231117,102800,17242672150,5030,5030,5040,5020,9899
|
|
20231117,102700,17192859390,5040,5040,5050,5030,13881
|
|
20231117,102600,17122877880,5030,5020,5050,5020,3298
|
|
20231117,102500,17106307770,5030,5020,5040,5020,3369
|
|
20231117,102400,17089373960,5020,5060,5060,5010,17396
|
|
20231117,102300,17001832420,5060,5070,5080,5050,11501
|
|
20231117,102200,16943523840,5070,5030,5070,5030,15322
|
|
20231117,102100,16866026250,5030,5030,5040,5020,5261
|
|
20231117,102000,16839558800,5030,5020,5030,5010,10682
|
|
20231117,101900,16785951220,5030,5040,5050,5020,7559
|
|
20231117,101800,16747940430,5040,5040,5050,5020,6381
|
|
20231117,101700,16715802170,5040,5060,5070,5010,28178
|
|
20231117,101600,16573683410,5060,5090,5100,5060,30802
|
|
20231117,101500,16417445880,5090,5030,5100,5030,87571
|
|
20231117,101400,15972276140,5030,4990,5050,4985,34776
|
|
20231117,101300,15797478970,4985,4970,4990,4970,5657
|
|
20231117,101200,15769310090,4975,4980,4980,4970,13929
|
|
20231117,101100,15700040255,4975,4990,4995,4975,8915
|
|
20231117,101000,15655636510,4990,4985,4995,4980,2741
|
|
20231117,100900,15641968765,4985,4990,5000,4975,11546
|
|
20231117,100800,15584420025,4985,4995,4995,4980,17745
|
|
20231117,100700,15495896305,4995,5010,5010,4995,20236
|
|
20231117,100600,15394692755,5010,5040,5050,5010,16699
|
|
20231117,100500,15310727265,5040,5030,5050,5030,8988
|
|
20231117,100400,15265440105,5030,5000,5030,5000,11824
|
|
20231117,100300,15206107935,5000,5040,5040,5000,17809
|
|
20231117,100200,15116767905,5030,5060,5070,5030,28398
|
|
20231117,100100,14973357245,5060,5040,5080,5020,108819
|
|
20231117,100000,14422753865,5030,4990,5040,4990,42395
|
|
20231117,095900,14210015705,4990,4985,4995,4985,15019
|
|
20231117,095800,14135081965,4985,4980,4990,4970,29356
|
|
20231117,095700,13988793205,4980,4960,4980,4955,16739
|
|
20231117,095600,13905529830,4955,4940,4960,4935,12420
|
|
20231117,095500,13844128395,4940,4935,4950,4930,5018
|
|
20231117,095400,13819345160,4935,4940,4950,4935,8671
|
|
20231117,095300,13776537780,4950,4930,4975,4930,17073
|
|
20231117,095200,13692145495,4930,4940,4945,4925,30647
|
|
20231117,095100,13540953060,4940,4950,4955,4940,10405
|
|
20231117,095000,13489477165,4955,4965,4965,4950,17164
|
|
20231117,094900,13404471940,4965,4975,4975,4960,19927
|
|
20231117,094800,13305486175,4970,4980,4990,4950,21642
|
|
20231117,094700,13197805465,4990,4965,4990,4955,15361
|
|
20231117,094600,13121430780,4960,4980,4985,4935,36442
|
|
20231117,094500,12940779210,4970,4945,4980,4940,12610
|
|
20231117,094400,12878267310,4940,4945,4950,4940,24315
|
|
20231117,094300,12758050825,4945,4930,4945,4925,23243
|
|
20231117,094200,12643289855,4930,4935,4940,4910,80484
|
|
20231117,094100,12247324160,4930,4960,4965,4925,41767
|
|
20231117,094000,12041131865,4960,4980,4985,4945,28077
|
|
20231117,093900,11901830945,4980,4940,4985,4930,34340
|
|
20231117,093800,11731660390,4940,4965,4970,4915,112430
|
|
20231117,093700,11176485835,4965,4985,4990,4960,66413
|
|
20231117,093600,10846525995,4985,5030,5040,4980,128683
|
|
20231117,093500,10202348600,5040,5050,5060,5030,59513
|
|
20231117,093400,9902319540,5050,5070,5070,5040,21001
|
|
20231117,093300,9796198910,5070,5100,5100,5070,14947
|
|
20231117,093200,9720284780,5100,5120,5120,5070,18766
|
|
20231117,093100,9624593230,5110,5090,5130,5090,23437
|
|
20231117,093000,9504666810,5090,5070,5090,5050,24807
|
|
20231117,092900,9379132070,5060,5120,5130,5060,22294
|
|
20231117,092800,9265706040,5120,5120,5140,5110,27039
|
|
20231117,092700,9127115890,5130,5120,5140,5120,24809
|
|
20231117,092600,8999936580,5130,5090,5140,5090,41556
|
|
20231117,092500,8787221640,5100,5060,5100,5050,17139
|
|
20231117,092400,8700355180,5070,5050,5070,5040,10606
|
|
20231117,092300,8646705520,5060,5030,5080,5020,35204
|
|
20231117,092200,8469326420,5040,5050,5060,5040,20902
|
|
20231117,092100,8363892740,5050,5050,5060,5050,17096
|
|
20231117,092000,8277526000,5050,5080,5080,5050,23958
|
|
20231117,091900,8156270470,5080,5080,5090,5080,20421
|
|
20231117,091800,8052516250,5080,5080,5100,5070,11664
|
|
20231117,091700,7993158980,5070,5110,5110,5070,27198
|
|
20231117,091600,7854750820,5110,5110,5130,5100,24712
|
|
20231117,091500,7728389850,5110,5100,5140,5100,82386
|
|
20231117,091400,7306361730,5110,5070,5110,5050,74871
|
|
20231117,091300,6925056440,5060,5040,5070,5030,35103
|
|
20231117,091200,6748003290,5050,5040,5060,5030,35566
|
|
20231117,091100,6568565970,5030,5050,5070,5020,63505
|
|
20231117,091000,6248215780,5060,5050,5060,5040,34354
|
|
20231117,090900,6074753230,5050,5070,5070,5030,37400
|
|
20231117,090800,5885945660,5060,5020,5070,5010,50522
|
|
20231117,090700,5630799290,5010,5000,5030,5000,59678
|
|
20231117,090600,5332069120,5000,5020,5030,4985,124232
|
|
20231117,090500,4710688760,5040,5020,5070,5010,100200
|
|
20231117,090400,4206549850,5020,5080,5090,5010,163823
|
|
20231117,090300,3380439440,5090,5110,5130,5050,133506
|
|
20231117,090200,2703200720,5100,5160,5180,5090,106275
|
|
20231117,090100,2158307140,5160,5210,5220,5120,223212
|
|
20231117,090000,1006522860,5220,5210,5330,5200,189832
|