684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231103,202100,1914728600,5770,5770,5770,5770,4703
|
||
|
|
20231103,202000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,201900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,201800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,201700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,201600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,201500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,201400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,201300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,201200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,201100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,201000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,200900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,200800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,200700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,200600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,200500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,200400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,200300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,200200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,200100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,200000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,195900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,195800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,195700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,195600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,195500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,195400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,195300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,195200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,195100,1914728600,5770,5770,5770,5770,4703
|
||
|
|
20231103,195000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,194900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,194800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,194700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,194600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,194500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,194400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,194300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,194200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,194100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,194000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,193900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,193800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,193700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,193600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,193500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,193400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,193300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,193200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,193100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,193000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,192900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,192800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,192700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,192600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,192500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,192400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,192300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,192200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,192100,1914728600,5770,5770,5770,5770,4703
|
||
|
|
20231103,192000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,191900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,191800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,191700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,191600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,191500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,191400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,191300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,191200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,191100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,191000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,190900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,190800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,190700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,190600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,190500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,190400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,190300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,190200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,190100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,190000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,185900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,185800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,185700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,185600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,185500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,185400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,185300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,185200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,185100,1914728600,5770,5770,5770,5770,4703
|
||
|
|
20231103,185000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,184900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,184800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,184700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,184600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,184500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,184400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,184300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,184200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,184100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,184000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,183900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,183800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,183700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,183600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,183500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,183400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,183300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,183200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,183100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,183000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,182900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,182800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,182700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,182600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,182500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,182400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,182300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,182200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,182100,1914728600,5770,5770,5770,5770,4703
|
||
|
|
20231103,182000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,181900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,181800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,181700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,181600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,181500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,181400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,181300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,181200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,181100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,181000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,180900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,180800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,180700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,180600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,180500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,180400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,180300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,180200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,180100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,180000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,175900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,175800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,175700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,175600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,175500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,175400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,175300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,175200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,175100,1914728600,5770,5770,5770,5770,4703
|
||
|
|
20231103,175000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,174900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,174800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,174700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,174600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,174500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,174400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,174300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,174200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,174100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,174000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,173900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,173800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,173700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,173600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,173500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,173400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,173300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,173200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,173100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,173000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,172900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,172800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,172700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,172600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,172500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,172400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,172300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,172200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,172100,1914728600,5770,5770,5770,5770,4703
|
||
|
|
20231103,172000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,171900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,171800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,171700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,171600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,171500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,171400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,171300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,171200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,171100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,171000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,170900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,170800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,170700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,170600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,170500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,170400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,170300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,170200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,170100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,170000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,165900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,165800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,165700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,165600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,165500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,165400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,165300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,165200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,165100,1914728600,5770,5770,5770,5770,4703
|
||
|
|
20231103,165000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,164900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,164800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,164700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,164600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,164500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,164400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,164300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,164200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,164100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,164000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,163900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,163800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,163700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,163600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,163500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,163400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,163300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,163200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,163100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,163000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,162900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,162800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,162700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,162600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,162500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,162400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,162300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,162200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,162100,1914728600,5770,5770,5770,5770,4703
|
||
|
|
20231103,162000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,161900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,161800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,161700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,161600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,161500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,161400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,161300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,161200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,161100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,161000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,160900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,160800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,160700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,160600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,160500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,160400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,160300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,160200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,160100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,160000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,155900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,155800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,155700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,155600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,155500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,155400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,155300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,155200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,155100,1914728600,5770,5770,5770,5770,4703
|
||
|
|
20231103,155000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,154900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,154800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,154700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,154600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,154500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,154400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,154300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,154200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,154100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,154000,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,153900,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,153800,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,153700,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,153600,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,153500,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,153400,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,153300,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,153200,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,153100,1914728600,5770,5770,5770,5770,0
|
||
|
|
20231103,153000,1914728600,5770,5770,5770,5770,4703
|
||
|
|
20231103,152900,1887592290,5800,5800,5800,5800,0
|
||
|
|
20231103,152800,1887592290,5800,5800,5800,5800,0
|
||
|
|
20231103,152700,1887592290,5800,5800,5800,5800,0
|
||
|
|
20231103,152600,1887592290,5800,5800,5800,5800,0
|
||
|
|
20231103,152500,1887592290,5800,5800,5800,5800,0
|
||
|
|
20231103,152400,1887592290,5800,5800,5800,5800,0
|
||
|
|
20231103,152300,1887592290,5800,5800,5800,5800,0
|
||
|
|
20231103,152200,1887592290,5800,5800,5800,5800,0
|
||
|
|
20231103,152100,1887592290,5800,5800,5800,5800,0
|
||
|
|
20231103,152000,1887592290,5800,5800,5800,5800,0
|
||
|
|
20231103,151900,1887592290,5800,5780,5800,5770,594
|
||
|
|
20231103,151800,1884156850,5790,5800,5840,5780,3632
|
||
|
|
20231103,151700,1863100560,5800,5830,5830,5800,6614
|
||
|
|
20231103,151600,1824607400,5830,5830,5840,5830,824
|
||
|
|
20231103,151500,1819796870,5840,5830,5840,5830,488
|
||
|
|
20231103,151400,1816948800,5840,5840,5850,5840,1102
|
||
|
|
20231103,151300,1810512620,5840,5840,5850,5840,132
|
||
|
|
20231103,151200,1809741490,5840,5840,5850,5840,84
|
||
|
|
20231103,151100,1809250920,5850,5860,5860,5840,2721
|
||
|
|
20231103,151000,1793335470,5860,5850,5860,5850,168
|
||
|
|
20231103,150900,1792352650,5860,5860,5860,5850,99
|
||
|
|
20231103,150800,1791772910,5870,5870,5870,5850,766
|
||
|
|
20231103,150700,1787289400,5870,5880,5880,5850,1448
|
||
|
|
20231103,150600,1778792340,5870,5850,5870,5850,3526
|
||
|
|
20231103,150500,1758159380,5850,5840,5850,5840,2478
|
||
|
|
20231103,150400,1743687790,5830,5830,5830,5820,143
|
||
|
|
20231103,150300,1742854460,5830,5830,5830,5810,384
|
||
|
|
20231103,150200,1740620790,5830,5830,5830,5830,0
|
||
|
|
20231103,150100,1740620790,5830,5820,5830,5820,48
|
||
|
|
20231103,150000,1740341230,5810,5800,5820,5800,574
|
||
|
|
20231103,145900,1737006670,5820,5810,5820,5810,705
|
||
|
|
20231103,145800,1732903990,5810,5810,5810,5810,259
|
||
|
|
20231103,145700,1731399200,5790,5790,5790,5790,6
|
||
|
|
20231103,145600,1731364460,5810,5790,5810,5790,1639
|
||
|
|
20231103,145500,1721874310,5790,5790,5790,5790,50
|
||
|
|
20231103,145400,1721584810,5790,5790,5790,5790,406
|
||
|
|
20231103,145300,1719234070,5790,5800,5800,5790,621
|
||
|
|
20231103,145200,1715633450,5800,5800,5800,5800,1
|
||
|
|
20231103,145100,1715627650,5810,5800,5810,5800,3
|
||
|
|
20231103,145000,1715610240,5800,5810,5810,5800,51
|
||
|
|
20231103,144900,1715313940,5810,5800,5810,5800,347
|
||
|
|
20231103,144800,1713301310,5800,5800,5800,5800,193
|
||
|
|
20231103,144700,1712181910,5800,5800,5800,5800,2477
|
||
|
|
20231103,144600,1697815310,5800,5810,5810,5800,501
|
||
|
|
20231103,144500,1694909500,5800,5810,5810,5800,501
|
||
|
|
20231103,144400,1692003690,5810,5810,5810,5810,1
|
||
|
|
20231103,144300,1691997880,5810,5800,5810,5800,153
|
||
|
|
20231103,144200,1691110470,5820,5820,5820,5820,0
|
||
|
|
20231103,144100,1691110470,5820,5800,5820,5800,208
|
||
|
|
20231103,144000,1689903910,5800,5810,5820,5800,58
|
||
|
|
20231103,143900,1689567450,5800,5800,5800,5800,62
|
||
|
|
20231103,143800,1689207850,5800,5800,5800,5800,10
|
||
|
|
20231103,143700,1689149850,5830,5820,5830,5800,761
|
||
|
|
20231103,143600,1684733020,5820,5830,5830,5820,20
|
||
|
|
20231103,143500,1684616440,5830,5820,5830,5820,8
|
||
|
|
20231103,143400,1684569860,5840,5840,5840,5840,0
|
||
|
|
20231103,143300,1684569860,5840,5840,5840,5840,18
|
||
|
|
20231103,143200,1684464740,5820,5840,5840,5820,538
|
||
|
|
20231103,143100,1681329260,5830,5820,5840,5820,150
|
||
|
|
20231103,143000,1680454910,5840,5830,5840,5830,20
|
||
|
|
20231103,142900,1680338130,5840,5820,5840,5820,9
|
||
|
|
20231103,142800,1680285660,5800,5810,5810,5800,331
|
||
|
|
20231103,142700,1678362590,5810,5820,5820,5810,485
|
||
|
|
20231103,142600,1675539900,5830,5830,5830,5830,1157
|
||
|
|
20231103,142500,1668794590,5830,5830,5830,5830,440
|
||
|
|
20231103,142400,1666229390,5830,5830,5830,5830,409
|
||
|
|
20231103,142300,1663844920,5830,5830,5830,5830,52
|
||
|
|
20231103,142200,1663541760,5830,5830,5830,5830,262
|
||
|
|
20231103,142100,1662014300,5840,5840,5840,5840,417
|
||
|
|
20231103,142000,1659579020,5850,5840,5850,5840,723
|
||
|
|
20231103,141900,1655355880,5840,5830,5840,5830,558
|
||
|
|
20231103,141800,1652097170,5820,5810,5820,5800,355
|
||
|
|
20231103,141700,1650031410,5800,5800,5800,5800,183
|
||
|
|
20231103,141600,1648970010,5800,5800,5800,5800,0
|
||
|
|
20231103,141500,1648970010,5800,5800,5800,5800,3
|
||
|
|
20231103,141400,1648952610,5790,5790,5790,5790,0
|
||
|
|
20231103,141300,1648952610,5790,5790,5790,5790,377
|
||
|
|
20231103,141200,1646769780,5800,5800,5800,5800,0
|
||
|
|
20231103,141100,1646769780,5800,5800,5800,5800,20
|
||
|
|
20231103,141000,1646653780,5790,5800,5800,5790,52
|
||
|
|
20231103,140900,1646352690,5800,5800,5800,5800,100
|
||
|
|
20231103,140800,1645772690,5800,5800,5800,5800,26
|
||
|
|
20231103,140700,1645621890,5800,5800,5800,5800,0
|
||
|
|
20231103,140600,1645621890,5800,5780,5800,5780,73
|
||
|
|
20231103,140500,1645198890,5780,5780,5780,5780,0
|
||
|
|
20231103,140400,1645198890,5780,5780,5780,5780,191
|
||
|
|
20231103,140300,1644094910,5780,5780,5780,5780,0
|
||
|
|
20231103,140200,1644094910,5780,5780,5780,5780,1
|
||
|
|
20231103,140100,1644089130,5780,5780,5780,5780,0
|
||
|
|
20231103,140000,1644089130,5780,5790,5790,5780,434
|
||
|
|
20231103,135900,1641577340,5810,5810,5810,5810,69
|
||
|
|
20231103,135800,1641176450,5810,5800,5810,5800,931
|
||
|
|
20231103,135700,1635771630,5780,5780,5780,5780,320
|
||
|
|
20231103,135600,1633922030,5780,5780,5780,5780,0
|
||
|
|
20231103,135500,1633922030,5780,5780,5780,5780,200
|
||
|
|
20231103,135400,1632766030,5800,5790,5800,5790,188
|
||
|
|
20231103,135300,1631677480,5790,5790,5790,5790,35
|
||
|
|
20231103,135200,1631474830,5780,5780,5780,5770,246
|
||
|
|
20231103,135100,1630052960,5780,5780,5780,5780,0
|
||
|
|
20231103,135000,1630052960,5780,5780,5780,5780,12
|
||
|
|
20231103,134900,1629983600,5770,5780,5780,5770,2
|
||
|
|
20231103,134800,1629972050,5770,5770,5770,5770,0
|
||
|
|
20231103,134700,1629972050,5770,5770,5770,5770,500
|
||
|
|
20231103,134600,1627087050,5780,5760,5780,5760,2319
|
||
|
|
20231103,134500,1613708510,5770,5770,5770,5770,2
|
||
|
|
20231103,134400,1613696970,5780,5760,5780,5760,391
|
||
|
|
20231103,134300,1611444790,5780,5770,5780,5760,1659
|
||
|
|
20231103,134200,1601879540,5780,5790,5790,5770,2288
|
||
|
|
20231103,134100,1588652920,5780,5780,5780,5780,60
|
||
|
|
20231103,134000,1588306120,5780,5780,5780,5770,516
|
||
|
|
20231103,133900,1585326060,5780,5790,5790,5780,142
|
||
|
|
20231103,133800,1584504640,5790,5790,5790,5790,58
|
||
|
|
20231103,133700,1584168820,5790,5790,5790,5790,53
|
||
|
|
20231103,133600,1583861950,5790,5790,5790,5790,1
|
||
|
|
20231103,133500,1583856160,5780,5780,5780,5780,229
|
||
|
|
20231103,133400,1582532540,5780,5780,5780,5780,0
|
||
|
|
20231103,133300,1582532540,5780,5780,5780,5780,86
|
||
|
|
20231103,133200,1582035460,5780,5780,5780,5780,0
|
||
|
|
20231103,133100,1582035460,5780,5780,5780,5780,0
|
||
|
|
20231103,133000,1582035460,5780,5780,5780,5780,136
|
||
|
|
20231103,132900,1581249380,5790,5790,5790,5790,4
|
||
|
|
20231103,132800,1581226220,5800,5790,5800,5780,2559
|
||
|
|
20231103,132700,1566429600,5790,5790,5790,5790,0
|
||
|
|
20231103,132600,1566429600,5790,5790,5790,5790,0
|
||
|
|
20231103,132500,1566429600,5790,5790,5790,5790,0
|
||
|
|
20231103,132400,1566429600,5790,5790,5790,5790,0
|
||
|
|
20231103,132300,1566429600,5790,5790,5790,5790,252
|
||
|
|
20231103,132200,1564970520,5790,5790,5790,5790,29
|
||
|
|
20231103,132100,1564802610,5800,5800,5800,5800,1
|
||
|
|
20231103,132000,1564796810,5800,5800,5800,5800,6
|
||
|
|
20231103,131900,1564762010,5800,5800,5800,5800,0
|
||
|
|
20231103,131800,1564762010,5800,5800,5800,5800,6
|
||
|
|
20231103,131700,1564727210,5800,5800,5800,5800,9
|
||
|
|
20231103,131600,1564675010,5800,5800,5800,5800,107
|
||
|
|
20231103,131500,1564054410,5800,5800,5800,5800,40
|
||
|
|
20231103,131400,1563822410,5800,5800,5800,5800,0
|
||
|
|
20231103,131300,1563822410,5800,5800,5800,5800,0
|
||
|
|
20231103,131200,1563822410,5800,5800,5800,5800,30
|
||
|
|
20231103,131100,1563648410,5810,5810,5810,5810,5
|
||
|
|
20231103,131000,1563619360,5820,5820,5820,5820,0
|
||
|
|
20231103,130900,1563619360,5820,5820,5820,5820,0
|
||
|
|
20231103,130800,1563619360,5820,5820,5820,5820,0
|
||
|
|
20231103,130700,1563619360,5820,5790,5820,5780,994
|
||
|
|
20231103,130600,1557868870,5790,5790,5790,5790,0
|
||
|
|
20231103,130500,1557868870,5790,5790,5790,5790,0
|
||
|
|
20231103,130400,1557868870,5790,5800,5800,5790,849
|
||
|
|
20231103,130300,1552948710,5790,5790,5790,5790,1
|
||
|
|
20231103,130200,1552942920,5790,5790,5790,5790,0
|
||
|
|
20231103,130100,1552942920,5790,5790,5790,5790,129
|
||
|
|
20231103,130000,1552196010,5820,5810,5820,5810,495
|
||
|
|
20231103,125900,1549317200,5810,5800,5810,5800,525
|
||
|
|
20231103,125800,1546269280,5790,5790,5790,5790,18
|
||
|
|
20231103,125700,1546165060,5800,5800,5800,5800,500
|
||
|
|
20231103,125600,1543265060,5800,5790,5800,5780,1693
|
||
|
|
20231103,125500,1533476500,5780,5780,5780,5780,0
|
||
|
|
20231103,125400,1533476500,5780,5780,5780,5780,0
|
||
|
|
20231103,125300,1533476500,5780,5780,5780,5780,161
|
||
|
|
20231103,125200,1532545920,5780,5780,5780,5780,124
|
||
|
|
20231103,125100,1531829200,5780,5780,5800,5780,379
|
||
|
|
20231103,125000,1529632980,5800,5800,5800,5800,0
|
||
|
|
20231103,124900,1529632980,5800,5780,5800,5780,56
|
||
|
|
20231103,124800,1529309280,5780,5780,5780,5780,517
|
||
|
|
20231103,124700,1526321020,5800,5800,5800,5800,0
|
||
|
|
20231103,124600,1526321020,5800,5800,5800,5800,1
|
||
|
|
20231103,124500,1526315220,5780,5780,5780,5780,2
|
||
|
|
20231103,124400,1526303660,5780,5780,5780,5780,700
|
||
|
|
20231103,124300,1522257660,5780,5780,5780,5780,1
|
||
|
|
20231103,124200,1522251880,5780,5800,5800,5780,222
|
||
|
|
20231103,124100,1520964680,5800,5790,5800,5770,1044
|
||
|
|
20231103,124000,1514923470,5790,5790,5790,5790,302
|
||
|
|
20231103,123900,1513174890,5800,5800,5800,5800,1
|
||
|
|
20231103,123800,1513169090,5800,5800,5800,5800,152
|
||
|
|
20231103,123700,1512287490,5810,5810,5810,5810,162
|
||
|
|
20231103,123600,1511346270,5800,5790,5800,5790,639
|
||
|
|
20231103,123500,1507644070,5800,5790,5800,5790,113
|
||
|
|
20231103,123400,1506989230,5790,5790,5790,5790,0
|
||
|
|
20231103,123300,1506989230,5790,5780,5790,5780,601
|
||
|
|
20231103,123200,1503515440,5780,5780,5780,5780,180
|
||
|
|
20231103,123100,1502475040,5800,5800,5800,5800,69
|
||
|
|
20231103,123000,1502074840,5800,5800,5800,5800,203
|
||
|
|
20231103,122900,1500897440,5800,5780,5800,5780,588
|
||
|
|
20231103,122800,1497492500,5770,5780,5780,5770,2030
|
||
|
|
20231103,122700,1485771080,5780,5810,5810,5780,4901
|
||
|
|
20231103,122600,1457400920,5790,5820,5820,5790,3367
|
||
|
|
20231103,122500,1437869970,5820,5820,5820,5820,310
|
||
|
|
20231103,122400,1436065770,5820,5830,5830,5810,1421
|
||
|
|
20231103,122300,1427803660,5830,5830,5830,5830,103
|
||
|
|
20231103,122200,1427203170,5830,5830,5830,5830,2
|
||
|
|
20231103,122100,1427191510,5850,5830,5850,5830,1285
|
||
|
|
20231103,122000,1419699900,5850,5850,5850,5840,47
|
||
|
|
20231103,121900,1419425060,5850,5840,5850,5840,232
|
||
|
|
20231103,121800,1418069180,5850,5820,5850,5820,75
|
||
|
|
20231103,121700,1417632530,5820,5850,5850,5820,306
|
||
|
|
20231103,121600,1415842490,5850,5850,5850,5850,5
|
||
|
|
20231103,121500,1415813240,5850,5820,5850,5820,187
|
||
|
|
20231103,121400,1414723460,5820,5830,5840,5820,1630
|
||
|
|
20231103,121300,1405223900,5830,5840,5840,5830,621
|
||
|
|
20231103,121200,1401600470,5840,5850,5860,5840,427
|
||
|
|
20231103,121100,1399103150,5860,5850,5860,5850,1163
|
||
|
|
20231103,121000,1392299550,5850,5850,5850,5840,3511
|
||
|
|
20231103,120900,1371760220,5850,5850,5860,5850,704
|
||
|
|
20231103,120800,1367641790,5840,5850,5850,5840,623
|
||
|
|
20231103,120700,1363997460,5850,5840,5850,5840,10
|
||
|
|
20231103,120600,1363939010,5840,5840,5840,5840,215
|
||
|
|
20231103,120500,1362683410,5840,5840,5840,5840,110
|
||
|
|
20231103,120400,1362041010,5840,5830,5840,5830,230
|
||
|
|
20231103,120300,1360698110,5830,5840,5850,5830,169
|
||
|
|
20231103,120200,1359711140,5840,5840,5840,5840,641
|
||
|
|
20231103,120100,1355967700,5840,5840,5840,5840,0
|
||
|
|
20231103,120000,1355967700,5840,5840,5840,5840,201
|
||
|
|
20231103,115900,1354793860,5850,5850,5850,5850,362
|
||
|
|
20231103,115800,1352676160,5850,5840,5850,5830,44
|
||
|
|
20231103,115700,1352419500,5840,5840,5840,5840,309
|
||
|
|
20231103,115600,1350614940,5840,5840,5840,5840,332
|
||
|
|
20231103,115500,1348676060,5840,5860,5860,5840,243
|
||
|
|
20231103,115400,1347256900,5840,5840,5840,5840,5
|
||
|
|
20231103,115300,1347227700,5840,5850,5860,5840,4
|
||
|
|
20231103,115200,1347204290,5840,5830,5840,5830,235
|
||
|
|
20231103,115100,1345832880,5840,5830,5840,5830,2479
|
||
|
|
20231103,115000,1331376510,5830,5810,5830,5810,2151
|
||
|
|
20231103,114900,1318845960,5810,5810,5810,5810,57
|
||
|
|
20231103,114800,1318514790,5810,5810,5820,5810,755
|
||
|
|
20231103,114700,1314124810,5810,5810,5810,5810,223
|
||
|
|
20231103,114600,1312829180,5820,5810,5820,5810,369
|
||
|
|
20231103,114500,1310685230,5820,5820,5820,5820,949
|
||
|
|
20231103,114400,1305162050,5820,5830,5830,5820,1548
|
||
|
|
20231103,114300,1296147400,5830,5840,5840,5830,302
|
||
|
|
20231103,114200,1294386340,5830,5830,5840,5830,497
|
||
|
|
20231103,114100,1291488780,5840,5850,5850,5840,949
|
||
|
|
20231103,114000,1285940170,5850,5840,5850,5830,559
|
||
|
|
20231103,113900,1282673490,5830,5830,5830,5830,34
|
||
|
|
20231103,113800,1282475270,5830,5830,5830,5830,1743
|
||
|
|
20231103,113700,1272313580,5830,5820,5840,5820,667
|
||
|
|
20231103,113600,1268428680,5820,5820,5820,5810,1304
|
||
|
|
20231103,113500,1260851670,5820,5820,5820,5820,741
|
||
|
|
20231103,113400,1256539050,5820,5820,5840,5810,1358
|
||
|
|
20231103,113300,1248637150,5840,5820,5840,5810,1106
|
||
|
|
20231103,113200,1242193130,5840,5890,5890,5800,8230
|
||
|
|
20231103,113100,1194124490,5900,5940,5940,5850,18460
|
||
|
|
20231103,113000,1085401070,5940,5800,5940,5790,24281
|
||
|
|
20231103,112900,943017270,5810,5810,5810,5810,0
|
||
|
|
20231103,112800,943017270,5810,5810,5810,5810,0
|
||
|
|
20231103,112700,943017270,5810,5800,5810,5790,1720
|
||
|
|
20231103,112600,933043000,5820,5820,5820,5820,0
|
||
|
|
20231103,112500,933043000,5820,5820,5820,5820,0
|
||
|
|
20231103,112400,933043000,5820,5820,5820,5820,201
|
||
|
|
20231103,112300,931873180,5810,5810,5810,5810,394
|
||
|
|
20231103,112200,929584040,5800,5800,5800,5800,60
|
||
|
|
20231103,112100,929236040,5800,5810,5810,5800,101
|
||
|
|
20231103,112000,928649240,5810,5810,5810,5810,104
|
||
|
|
20231103,111900,928045000,5800,5800,5800,5800,0
|
||
|
|
20231103,111800,928045000,5800,5800,5800,5800,94
|
||
|
|
20231103,111700,927499800,5800,5800,5800,5800,201
|
||
|
|
20231103,111600,926334000,5810,5810,5810,5810,39
|
||
|
|
20231103,111500,926107410,5810,5810,5810,5810,149
|
||
|
|
20231103,111400,925241720,5810,5800,5810,5800,142
|
||
|
|
20231103,111300,924416980,5810,5810,5820,5810,236
|
||
|
|
20231103,111200,923043970,5820,5820,5820,5820,316
|
||
|
|
20231103,111100,921204850,5820,5800,5830,5800,4749
|
||
|
|
20231103,111000,893586710,5800,5800,5800,5800,0
|
||
|
|
20231103,110900,893586710,5800,5780,5800,5780,42
|
||
|
|
20231103,110800,893343910,5780,5780,5780,5780,51
|
||
|
|
20231103,110700,893049130,5780,5790,5790,5780,815
|
||
|
|
20231103,110600,888338350,5790,5810,5810,5790,111
|
||
|
|
20231103,110500,887695640,5790,5810,5810,5790,34
|
||
|
|
20231103,110400,887498740,5810,5810,5820,5810,282
|
||
|
|
20231103,110300,885859040,5810,5810,5810,5810,0
|
||
|
|
20231103,110200,885859040,5810,5810,5810,5810,15
|
||
|
|
20231103,110100,885771890,5790,5790,5790,5790,1814
|
||
|
|
20231103,110000,875268830,5790,5790,5800,5790,704
|
||
|
|
20231103,105900,871192660,5810,5810,5810,5810,50
|
||
|
|
20231103,105800,870902160,5820,5820,5820,5810,118
|
||
|
|
20231103,105700,870215550,5820,5830,5830,5800,1506
|
||
|
|
20231103,105600,861442580,5830,5830,5830,5820,613
|
||
|
|
20231103,105500,857871370,5830,5810,5830,5810,1381
|
||
|
|
20231103,105400,849837570,5810,5810,5810,5810,1
|
||
|
|
20231103,105300,849831760,5800,5800,5800,5800,0
|
||
|
|
20231103,105200,849831760,5800,5800,5800,5800,35
|
||
|
|
20231103,105100,849628760,5810,5810,5810,5810,5
|
||
|
|
20231103,105000,849599710,5810,5810,5810,5810,10
|
||
|
|
20231103,104900,849541610,5810,5810,5810,5810,200
|
||
|
|
20231103,104800,848379610,5810,5810,5810,5810,0
|
||
|
|
20231103,104700,848379610,5810,5810,5810,5810,0
|
||
|
|
20231103,104600,848379610,5810,5790,5820,5790,73
|
||
|
|
20231103,104500,847956630,5790,5810,5810,5790,25
|
||
|
|
20231103,104400,847811410,5820,5800,5820,5800,289
|
||
|
|
20231103,104300,846130240,5810,5810,5810,5810,1
|
||
|
|
20231103,104200,846124430,5780,5810,5810,5780,193
|
||
|
|
20231103,104100,845007840,5810,5790,5810,5790,1262
|
||
|
|
20231103,104000,837700820,5790,5810,5810,5790,351
|
||
|
|
20231103,103900,835668270,5800,5800,5800,5800,37
|
||
|
|
20231103,103800,835453670,5800,5810,5820,5800,502
|
||
|
|
20231103,103700,832532810,5800,5800,5800,5800,24
|
||
|
|
20231103,103600,832393610,5800,5800,5800,5800,106
|
||
|
|
20231103,103500,831778810,5800,5800,5800,5800,0
|
||
|
|
20231103,103400,831778810,5800,5800,5800,5800,1
|
||
|
|
20231103,103300,831773010,5770,5770,5770,5770,1628
|
||
|
|
20231103,103200,822379450,5770,5760,5790,5760,2478
|
||
|
|
20231103,103100,808041660,5760,5760,5760,5760,771
|
||
|
|
20231103,103000,803600700,5780,5780,5780,5780,1
|
||
|
|
20231103,102900,803594920,5760,5760,5760,5760,362
|
||
|
|
20231103,102800,801509800,5780,5770,5780,5770,199
|
||
|
|
20231103,102700,800361460,5770,5780,5780,5770,138
|
||
|
|
20231103,102600,799565190,5770,5780,5780,5770,107
|
||
|
|
20231103,102500,798946930,5780,5780,5780,5770,1199
|
||
|
|
20231103,102400,792025630,5800,5800,5800,5800,0
|
||
|
|
20231103,102300,792025630,5800,5790,5800,5780,978
|
||
|
|
20231103,102200,786368260,5800,5800,5820,5800,503
|
||
|
|
20231103,102100,783445490,5780,5780,5780,5780,86
|
||
|
|
20231103,102000,782948410,5780,5780,5780,5780,17
|
||
|
|
20231103,101900,782850150,5790,5790,5790,5790,319
|
||
|
|
20231103,101800,781003140,5790,5800,5800,5790,873
|
||
|
|
20231103,101700,775945720,5800,5790,5800,5790,55
|
||
|
|
20231103,101600,775626820,5790,5790,5790,5790,134
|
||
|
|
20231103,101500,774850960,5790,5800,5800,5790,668
|
||
|
|
20231103,101400,770977790,5800,5800,5810,5800,829
|
||
|
|
20231103,101300,766169580,5810,5810,5820,5810,470
|
||
|
|
20231103,101200,763438750,5810,5830,5830,5810,289
|
||
|
|
20231103,101100,761758480,5830,5790,5830,5790,915
|
||
|
|
20231103,101000,756438870,5810,5810,5810,5810,874
|
||
|
|
20231103,100900,751360930,5790,5810,5810,5790,619
|
||
|
|
20231103,100800,747776720,5800,5800,5800,5800,2
|
||
|
|
20231103,100700,747765120,5780,5780,5780,5780,0
|
||
|
|
20231103,100600,747765120,5780,5810,5810,5780,3563
|
||
|
|
20231103,100500,727090350,5820,5820,5830,5820,1385
|
||
|
|
20231103,100400,719024660,5810,5820,5830,5810,2570
|
||
|
|
20231103,100300,704062760,5810,5790,5810,5790,1258
|
||
|
|
20231103,100200,696765500,5800,5770,5800,5770,727
|
||
|
|
20231103,100100,692560980,5770,5770,5770,5770,1
|
||
|
|
20231103,100000,692555210,5770,5770,5770,5770,33
|
||
|
|
20231103,095900,692364800,5780,5780,5790,5780,751
|
||
|
|
20231103,095800,688023630,5780,5800,5800,5770,3225
|
||
|
|
20231103,095700,669405930,5800,5810,5810,5800,4158
|
||
|
|
20231103,095600,645274970,5810,5810,5820,5810,2290
|
||
|
|
20231103,095500,631970010,5820,5840,5840,5800,1983
|
||
|
|
20231103,095400,620444790,5840,5810,5850,5800,8095
|
||
|
|
20231103,095300,573352700,5800,5750,5800,5750,5368
|
||
|
|
20231103,095200,542369290,5750,5720,5750,5720,1353
|
||
|
|
20231103,095100,534607000,5740,5740,5740,5740,0
|
||
|
|
20231103,095000,534607000,5740,5740,5740,5740,2
|
||
|
|
20231103,094900,534595520,5710,5710,5710,5710,79
|
||
|
|
20231103,094800,534144430,5710,5720,5730,5710,508
|
||
|
|
20231103,094700,531242670,5720,5720,5720,5720,501
|
||
|
|
20231103,094600,528376950,5740,5740,5740,5740,497
|
||
|
|
20231103,094500,525524170,5740,5740,5750,5740,651
|
||
|
|
20231103,094400,521786060,5750,5730,5750,5730,203
|
||
|
|
20231103,094300,520620820,5750,5750,5750,5750,0
|
||
|
|
20231103,094200,520620820,5750,5750,5750,5750,3
|
||
|
|
20231103,094100,520603570,5750,5740,5750,5740,18
|
||
|
|
20231103,094000,520500080,5750,5720,5750,5710,2504
|
||
|
|
20231103,093900,506175130,5750,5720,5750,5720,157
|
||
|
|
20231103,093800,505276940,5730,5730,5730,5710,2115
|
||
|
|
20231103,093700,493166570,5730,5760,5760,5730,1315
|
||
|
|
20231103,093600,485617980,5770,5760,5770,5760,322
|
||
|
|
20231103,093500,483763170,5750,5730,5750,5730,945
|
||
|
|
20231103,093400,478329440,5750,5740,5750,5730,39
|
||
|
|
20231103,093300,478105740,5730,5730,5730,5730,30
|
||
|
|
20231103,093200,477933840,5740,5730,5740,5730,587
|
||
|
|
20231103,093100,474566170,5730,5750,5750,5730,1202
|
||
|
|
20231103,093000,467674170,5750,5760,5760,5750,2591
|
||
|
|
20231103,092900,452774640,5750,5780,5780,5750,1785
|
||
|
|
20231103,092800,442474350,5790,5800,5810,5790,7124
|
||
|
|
20231103,092700,401158730,5800,5770,5810,5760,12473
|
||
|
|
20231103,092600,328931590,5770,5760,5770,5750,3301
|
||
|
|
20231103,092500,309917360,5750,5750,5750,5740,294
|
||
|
|
20231103,092400,308227860,5730,5730,5730,5730,0
|
||
|
|
20231103,092300,308227860,5730,5750,5760,5730,301
|
||
|
|
20231103,092200,306500110,5750,5750,5750,5740,1010
|
||
|
|
20231103,092100,300693130,5750,5760,5760,5740,177
|
||
|
|
20231103,092000,299675680,5740,5720,5740,5720,303
|
||
|
|
20231103,091900,297939670,5720,5710,5720,5710,3576
|
||
|
|
20231103,091800,277520240,5710,5730,5730,5710,510
|
||
|
|
20231103,091700,274602170,5730,5750,5760,5730,502
|
||
|
|
20231103,091600,271721660,5780,5730,5780,5730,1781
|
||
|
|
20231103,091500,261487230,5730,5730,5740,5720,1508
|
||
|
|
20231103,091400,252841440,5730,5710,5730,5710,1400
|
||
|
|
20231103,091300,244825540,5710,5720,5720,5700,1293
|
||
|
|
20231103,091200,237453170,5700,5710,5710,5700,961
|
||
|
|
20231103,091100,231965880,5730,5720,5730,5710,1241
|
||
|
|
20231103,091000,224859060,5730,5700,5730,5700,1897
|
||
|
|
20231103,090900,214019110,5680,5690,5700,5680,1335
|
||
|
|
20231103,090800,206429860,5680,5690,5690,5680,70
|
||
|
|
20231103,090700,206031950,5680,5670,5680,5670,259
|
||
|
|
20231103,090600,204561850,5650,5660,5660,5650,1765
|
||
|
|
20231103,090500,194579510,5660,5680,5680,5660,182
|
||
|
|
20231103,090400,193549360,5680,5660,5680,5650,185
|
||
|
|
20231103,090300,192501130,5650,5680,5690,5650,1304
|
||
|
|
20231103,090200,185094580,5660,5690,5710,5650,5693
|
||
|
|
20231103,090100,152823890,5750,5730,5750,5690,16586
|
||
|
|
20231103,090000,58092740,5730,5730,5790,5730,10133
|