736 lines
37 KiB
CSV
736 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,211300,18725133530,5610,5610,5610,5610,78828
|
|
20231102,211200,18725133530,5610,5610,5610,5610,0
|
|
20231102,211100,18725133530,5610,5610,5610,5610,0
|
|
20231102,211000,18725133530,5610,5610,5610,5610,0
|
|
20231102,210900,18725133530,5610,5610,5610,5610,0
|
|
20231102,210800,18725133530,5610,5610,5610,5610,0
|
|
20231102,210700,18725133530,5610,5610,5610,5610,0
|
|
20231102,210600,18725133530,5610,5610,5610,5610,0
|
|
20231102,210500,18725133530,5610,5610,5610,5610,0
|
|
20231102,210400,18725133530,5610,5610,5610,5610,0
|
|
20231102,210300,18725133530,5610,5610,5610,5610,0
|
|
20231102,210200,18725133530,5610,5610,5610,5610,0
|
|
20231102,210100,18725133530,5610,5610,5610,5610,0
|
|
20231102,210000,18725133530,5610,5610,5610,5610,0
|
|
20231102,205900,18725133530,5610,5610,5610,5610,0
|
|
20231102,205800,18725133530,5610,5610,5610,5610,0
|
|
20231102,205700,18725133530,5610,5610,5610,5610,0
|
|
20231102,205600,18725133530,5610,5610,5610,5610,0
|
|
20231102,205500,18725133530,5610,5610,5610,5610,0
|
|
20231102,205400,18725133530,5610,5610,5610,5610,0
|
|
20231102,205300,18725133530,5610,5610,5610,5610,0
|
|
20231102,205200,18725133530,5610,5610,5610,5610,0
|
|
20231102,205100,18725133530,5610,5610,5610,5610,0
|
|
20231102,205000,18725133530,5610,5610,5610,5610,0
|
|
20231102,204900,18725133530,5610,5610,5610,5610,0
|
|
20231102,204800,18725133530,5610,5610,5610,5610,0
|
|
20231102,204700,18725133530,5610,5610,5610,5610,0
|
|
20231102,204600,18725133530,5610,5610,5610,5610,0
|
|
20231102,204500,18725133530,5610,5610,5610,5610,0
|
|
20231102,204400,18725133530,5610,5610,5610,5610,0
|
|
20231102,204300,18725133530,5610,5610,5610,5610,78828
|
|
20231102,204200,18725133530,5610,5610,5610,5610,0
|
|
20231102,204100,18725133530,5610,5610,5610,5610,0
|
|
20231102,204000,18725133530,5610,5610,5610,5610,0
|
|
20231102,203900,18725133530,5610,5610,5610,5610,0
|
|
20231102,203800,18725133530,5610,5610,5610,5610,0
|
|
20231102,203700,18725133530,5610,5610,5610,5610,0
|
|
20231102,203600,18725133530,5610,5610,5610,5610,0
|
|
20231102,203500,18725133530,5610,5610,5610,5610,0
|
|
20231102,203400,18725133530,5610,5610,5610,5610,0
|
|
20231102,203300,18725133530,5610,5610,5610,5610,0
|
|
20231102,203200,18725133530,5610,5610,5610,5610,0
|
|
20231102,203100,18725133530,5610,5610,5610,5610,0
|
|
20231102,203000,18725133530,5610,5610,5610,5610,0
|
|
20231102,202900,18725133530,5610,5610,5610,5610,0
|
|
20231102,202800,18725133530,5610,5610,5610,5610,0
|
|
20231102,202700,18725133530,5610,5610,5610,5610,0
|
|
20231102,202600,18725133530,5610,5610,5610,5610,0
|
|
20231102,202500,18725133530,5610,5610,5610,5610,0
|
|
20231102,202400,18725133530,5610,5610,5610,5610,0
|
|
20231102,202300,18725133530,5610,5610,5610,5610,0
|
|
20231102,202200,18725133530,5610,5610,5610,5610,0
|
|
20231102,202100,18725133530,5610,5610,5610,5610,0
|
|
20231102,202000,18725133530,5610,5610,5610,5610,0
|
|
20231102,201900,18725133530,5610,5610,5610,5610,0
|
|
20231102,201800,18725133530,5610,5610,5610,5610,0
|
|
20231102,201700,18725133530,5610,5610,5610,5610,0
|
|
20231102,201600,18725133530,5610,5610,5610,5610,0
|
|
20231102,201500,18725133530,5610,5610,5610,5610,0
|
|
20231102,201400,18725133530,5610,5610,5610,5610,0
|
|
20231102,201300,18725133530,5610,5610,5610,5610,78828
|
|
20231102,201200,18725133530,5610,5610,5610,5610,0
|
|
20231102,201100,18725133530,5610,5610,5610,5610,0
|
|
20231102,201000,18725133530,5610,5610,5610,5610,0
|
|
20231102,200900,18725133530,5610,5610,5610,5610,0
|
|
20231102,200800,18725133530,5610,5610,5610,5610,0
|
|
20231102,200700,18725133530,5610,5610,5610,5610,0
|
|
20231102,200600,18725133530,5610,5610,5610,5610,0
|
|
20231102,200500,18725133530,5610,5610,5610,5610,0
|
|
20231102,200400,18725133530,5610,5610,5610,5610,0
|
|
20231102,200300,18725133530,5610,5610,5610,5610,0
|
|
20231102,200200,18725133530,5610,5610,5610,5610,0
|
|
20231102,200100,18725133530,5610,5610,5610,5610,0
|
|
20231102,200000,18725133530,5610,5610,5610,5610,0
|
|
20231102,195900,18725133530,5610,5610,5610,5610,0
|
|
20231102,195800,18725133530,5610,5610,5610,5610,0
|
|
20231102,195700,18725133530,5610,5610,5610,5610,0
|
|
20231102,195600,18725133530,5610,5610,5610,5610,0
|
|
20231102,195500,18725133530,5610,5610,5610,5610,0
|
|
20231102,195400,18725133530,5610,5610,5610,5610,0
|
|
20231102,195300,18725133530,5610,5610,5610,5610,0
|
|
20231102,195200,18725133530,5610,5610,5610,5610,0
|
|
20231102,195100,18725133530,5610,5610,5610,5610,0
|
|
20231102,195000,18725133530,5610,5610,5610,5610,0
|
|
20231102,194900,18725133530,5610,5610,5610,5610,0
|
|
20231102,194800,18725133530,5610,5610,5610,5610,0
|
|
20231102,194700,18725133530,5610,5610,5610,5610,0
|
|
20231102,194600,18725133530,5610,5610,5610,5610,0
|
|
20231102,194500,18725133530,5610,5610,5610,5610,0
|
|
20231102,194400,18725133530,5610,5610,5610,5610,0
|
|
20231102,194300,18725133530,5610,5610,5610,5610,78828
|
|
20231102,194200,18725133530,5610,5610,5610,5610,0
|
|
20231102,194100,18725133530,5610,5610,5610,5610,0
|
|
20231102,194000,18725133530,5610,5610,5610,5610,0
|
|
20231102,193900,18725133530,5610,5610,5610,5610,0
|
|
20231102,193800,18725133530,5610,5610,5610,5610,0
|
|
20231102,193700,18725133530,5610,5610,5610,5610,0
|
|
20231102,193600,18725133530,5610,5610,5610,5610,0
|
|
20231102,193500,18725133530,5610,5610,5610,5610,0
|
|
20231102,193400,18725133530,5610,5610,5610,5610,0
|
|
20231102,193300,18725133530,5610,5610,5610,5610,0
|
|
20231102,193200,18725133530,5610,5610,5610,5610,0
|
|
20231102,193100,18725133530,5610,5610,5610,5610,0
|
|
20231102,193000,18725133530,5610,5610,5610,5610,0
|
|
20231102,192900,18725133530,5610,5610,5610,5610,0
|
|
20231102,192800,18725133530,5610,5610,5610,5610,0
|
|
20231102,192700,18725133530,5610,5610,5610,5610,0
|
|
20231102,192600,18725133530,5610,5610,5610,5610,0
|
|
20231102,192500,18725133530,5610,5610,5610,5610,0
|
|
20231102,192400,18725133530,5610,5610,5610,5610,0
|
|
20231102,192300,18725133530,5610,5610,5610,5610,0
|
|
20231102,192200,18725133530,5610,5610,5610,5610,0
|
|
20231102,192100,18725133530,5610,5610,5610,5610,0
|
|
20231102,192000,18725133530,5610,5610,5610,5610,0
|
|
20231102,191900,18725133530,5610,5610,5610,5610,0
|
|
20231102,191800,18725133530,5610,5610,5610,5610,0
|
|
20231102,191700,18725133530,5610,5610,5610,5610,0
|
|
20231102,191600,18725133530,5610,5610,5610,5610,0
|
|
20231102,191500,18725133530,5610,5610,5610,5610,0
|
|
20231102,191400,18725133530,5610,5610,5610,5610,0
|
|
20231102,191300,18725133530,5610,5610,5610,5610,78828
|
|
20231102,191200,18725133530,5610,5610,5610,5610,0
|
|
20231102,191100,18725133530,5610,5610,5610,5610,0
|
|
20231102,191000,18725133530,5610,5610,5610,5610,0
|
|
20231102,190900,18725133530,5610,5610,5610,5610,0
|
|
20231102,190800,18725133530,5610,5610,5610,5610,0
|
|
20231102,190700,18725133530,5610,5610,5610,5610,0
|
|
20231102,190600,18725133530,5610,5610,5610,5610,0
|
|
20231102,190500,18725133530,5610,5610,5610,5610,0
|
|
20231102,190400,18725133530,5610,5610,5610,5610,0
|
|
20231102,190300,18725133530,5610,5610,5610,5610,0
|
|
20231102,190200,18725133530,5610,5610,5610,5610,0
|
|
20231102,190100,18725133530,5610,5610,5610,5610,0
|
|
20231102,190000,18725133530,5610,5610,5610,5610,0
|
|
20231102,185900,18725133530,5610,5610,5610,5610,0
|
|
20231102,185800,18725133530,5610,5610,5610,5610,0
|
|
20231102,185700,18725133530,5610,5610,5610,5610,0
|
|
20231102,185600,18725133530,5610,5610,5610,5610,0
|
|
20231102,185500,18725133530,5610,5610,5610,5610,0
|
|
20231102,185400,18725133530,5610,5610,5610,5610,0
|
|
20231102,185300,18725133530,5610,5610,5610,5610,0
|
|
20231102,185200,18725133530,5610,5610,5610,5610,0
|
|
20231102,185100,18725133530,5610,5610,5610,5610,0
|
|
20231102,185000,18725133530,5610,5610,5610,5610,0
|
|
20231102,184900,18725133530,5610,5610,5610,5610,0
|
|
20231102,184800,18725133530,5610,5610,5610,5610,0
|
|
20231102,184700,18725133530,5610,5610,5610,5610,0
|
|
20231102,184600,18725133530,5610,5610,5610,5610,0
|
|
20231102,184500,18725133530,5610,5610,5610,5610,0
|
|
20231102,184400,18725133530,5610,5610,5610,5610,0
|
|
20231102,184300,18725133530,5610,5610,5610,5610,78828
|
|
20231102,184200,18725133530,5610,5610,5610,5610,0
|
|
20231102,184100,18725133530,5610,5610,5610,5610,0
|
|
20231102,184000,18725133530,5610,5610,5610,5610,0
|
|
20231102,183900,18725133530,5610,5610,5610,5610,0
|
|
20231102,183800,18725133530,5610,5610,5610,5610,0
|
|
20231102,183700,18725133530,5610,5610,5610,5610,0
|
|
20231102,183600,18725133530,5610,5610,5610,5610,0
|
|
20231102,183500,18725133530,5610,5610,5610,5610,0
|
|
20231102,183400,18725133530,5610,5610,5610,5610,0
|
|
20231102,183300,18725133530,5610,5610,5610,5610,0
|
|
20231102,183200,18725133530,5610,5610,5610,5610,0
|
|
20231102,183100,18725133530,5610,5610,5610,5610,0
|
|
20231102,183000,18725133530,5610,5610,5610,5610,0
|
|
20231102,182900,18725133530,5610,5610,5610,5610,0
|
|
20231102,182800,18725133530,5610,5610,5610,5610,0
|
|
20231102,182700,18725133530,5610,5610,5610,5610,0
|
|
20231102,182600,18725133530,5610,5610,5610,5610,0
|
|
20231102,182500,18725133530,5610,5610,5610,5610,0
|
|
20231102,182400,18725133530,5610,5610,5610,5610,0
|
|
20231102,182300,18725133530,5610,5610,5610,5610,0
|
|
20231102,182200,18725133530,5610,5610,5610,5610,0
|
|
20231102,182100,18725133530,5610,5610,5610,5610,0
|
|
20231102,182000,18725133530,5610,5610,5610,5610,0
|
|
20231102,181900,18725133530,5610,5610,5610,5610,0
|
|
20231102,181800,18725133530,5610,5610,5610,5610,0
|
|
20231102,181700,18725133530,5610,5610,5610,5610,0
|
|
20231102,181600,18725133530,5610,5610,5610,5610,0
|
|
20231102,181500,18725133530,5610,5610,5610,5610,0
|
|
20231102,181400,18725133530,5610,5610,5610,5610,0
|
|
20231102,181300,18725133530,5610,5610,5610,5610,78828
|
|
20231102,181200,18725133530,5610,5610,5610,5610,0
|
|
20231102,181100,18725133530,5610,5610,5610,5610,0
|
|
20231102,181000,18725133530,5610,5610,5610,5610,0
|
|
20231102,180900,18725133530,5610,5610,5610,5610,0
|
|
20231102,180800,18725133530,5610,5610,5610,5610,0
|
|
20231102,180700,18725133530,5610,5610,5610,5610,0
|
|
20231102,180600,18725133530,5610,5610,5610,5610,0
|
|
20231102,180500,18725133530,5610,5610,5610,5610,0
|
|
20231102,180400,18725133530,5610,5610,5610,5610,0
|
|
20231102,180300,18725133530,5610,5610,5610,5610,0
|
|
20231102,180200,18725133530,5610,5610,5610,5610,0
|
|
20231102,180100,18725133530,5610,5610,5610,5610,0
|
|
20231102,180000,18725133530,5610,5610,5610,5610,0
|
|
20231102,175900,18725133530,5610,5610,5610,5610,0
|
|
20231102,175800,18725133530,5610,5610,5610,5610,0
|
|
20231102,175700,18725133530,5610,5610,5610,5610,0
|
|
20231102,175600,18725133530,5610,5610,5610,5610,0
|
|
20231102,175500,18725133530,5610,5610,5610,5610,0
|
|
20231102,175400,18725133530,5610,5610,5610,5610,0
|
|
20231102,175300,18725133530,5610,5610,5610,5610,0
|
|
20231102,175200,18725133530,5610,5610,5610,5610,0
|
|
20231102,175100,18725133530,5610,5610,5610,5610,0
|
|
20231102,175000,18725133530,5610,5610,5610,5610,0
|
|
20231102,174900,18725133530,5610,5610,5610,5610,0
|
|
20231102,174800,18725133530,5610,5610,5610,5610,0
|
|
20231102,174700,18725133530,5610,5610,5610,5610,0
|
|
20231102,174600,18725133530,5610,5610,5610,5610,0
|
|
20231102,174500,18725133530,5610,5610,5610,5610,0
|
|
20231102,174400,18725133530,5610,5610,5610,5610,0
|
|
20231102,174300,18725133530,5610,5610,5610,5610,78828
|
|
20231102,174200,18725133530,5610,5610,5610,5610,0
|
|
20231102,174100,18725133530,5610,5610,5610,5610,0
|
|
20231102,174000,18725133530,5610,5610,5610,5610,0
|
|
20231102,173900,18725133530,5610,5610,5610,5610,0
|
|
20231102,173800,18725133530,5610,5610,5610,5610,0
|
|
20231102,173700,18725133530,5610,5610,5610,5610,0
|
|
20231102,173600,18725133530,5610,5610,5610,5610,0
|
|
20231102,173500,18725133530,5610,5610,5610,5610,0
|
|
20231102,173400,18725133530,5610,5610,5610,5610,0
|
|
20231102,173300,18725133530,5610,5610,5610,5610,0
|
|
20231102,173200,18725133530,5610,5610,5610,5610,0
|
|
20231102,173100,18725133530,5610,5610,5610,5610,0
|
|
20231102,173000,18725133530,5610,5610,5610,5610,0
|
|
20231102,172900,18725133530,5610,5610,5610,5610,0
|
|
20231102,172800,18725133530,5610,5610,5610,5610,0
|
|
20231102,172700,18725133530,5610,5610,5610,5610,0
|
|
20231102,172600,18725133530,5610,5610,5610,5610,0
|
|
20231102,172500,18725133530,5610,5610,5610,5610,0
|
|
20231102,172400,18725133530,5610,5610,5610,5610,0
|
|
20231102,172300,18725133530,5610,5610,5610,5610,0
|
|
20231102,172200,18725133530,5610,5610,5610,5610,0
|
|
20231102,172100,18725133530,5610,5610,5610,5610,0
|
|
20231102,172000,18725133530,5610,5610,5610,5610,0
|
|
20231102,171900,18725133530,5610,5610,5610,5610,0
|
|
20231102,171800,18725133530,5610,5610,5610,5610,0
|
|
20231102,171700,18725133530,5610,5610,5610,5610,0
|
|
20231102,171600,18725133530,5610,5610,5610,5610,0
|
|
20231102,171500,18725133530,5610,5610,5610,5610,0
|
|
20231102,171400,18725133530,5610,5610,5610,5610,0
|
|
20231102,171300,18725133530,5610,5610,5610,5610,78828
|
|
20231102,171200,18725133530,5610,5610,5610,5610,0
|
|
20231102,171100,18725133530,5610,5610,5610,5610,0
|
|
20231102,171000,18725133530,5610,5610,5610,5610,0
|
|
20231102,170900,18725133530,5610,5610,5610,5610,0
|
|
20231102,170800,18725133530,5610,5610,5610,5610,0
|
|
20231102,170700,18725133530,5610,5610,5610,5610,0
|
|
20231102,170600,18725133530,5610,5610,5610,5610,0
|
|
20231102,170500,18725133530,5610,5610,5610,5610,0
|
|
20231102,170400,18725133530,5610,5610,5610,5610,0
|
|
20231102,170300,18725133530,5610,5610,5610,5610,0
|
|
20231102,170200,18725133530,5610,5610,5610,5610,0
|
|
20231102,170100,18725133530,5610,5610,5610,5610,0
|
|
20231102,170000,18725133530,5610,5610,5610,5610,0
|
|
20231102,165900,18725133530,5610,5610,5610,5610,0
|
|
20231102,165800,18725133530,5610,5610,5610,5610,0
|
|
20231102,165700,18725133530,5610,5610,5610,5610,0
|
|
20231102,165600,18725133530,5610,5610,5610,5610,0
|
|
20231102,165500,18725133530,5610,5610,5610,5610,0
|
|
20231102,165400,18725133530,5610,5610,5610,5610,0
|
|
20231102,165300,18725133530,5610,5610,5610,5610,0
|
|
20231102,165200,18725133530,5610,5610,5610,5610,0
|
|
20231102,165100,18725133530,5610,5610,5610,5610,0
|
|
20231102,165000,18725133530,5610,5610,5610,5610,0
|
|
20231102,164900,18725133530,5610,5610,5610,5610,0
|
|
20231102,164800,18725133530,5610,5610,5610,5610,0
|
|
20231102,164700,18725133530,5610,5610,5610,5610,0
|
|
20231102,164600,18725133530,5610,5610,5610,5610,0
|
|
20231102,164500,18725133530,5610,5610,5610,5610,0
|
|
20231102,164400,18725133530,5610,5610,5610,5610,0
|
|
20231102,164300,18725133530,5610,5610,5610,5610,78828
|
|
20231102,164200,18725133530,5610,5610,5610,5610,0
|
|
20231102,164100,18725133530,5610,5610,5610,5610,0
|
|
20231102,164000,18725133530,5610,5610,5610,5610,0
|
|
20231102,163900,18725133530,5610,5610,5610,5610,0
|
|
20231102,163800,18725133530,5610,5610,5610,5610,0
|
|
20231102,163700,18725133530,5610,5610,5610,5610,0
|
|
20231102,163600,18725133530,5610,5610,5610,5610,0
|
|
20231102,163500,18725133530,5610,5610,5610,5610,0
|
|
20231102,163400,18725133530,5610,5610,5610,5610,0
|
|
20231102,163300,18725133530,5610,5610,5610,5610,0
|
|
20231102,163200,18725133530,5610,5610,5610,5610,0
|
|
20231102,163100,18725133530,5610,5610,5610,5610,0
|
|
20231102,163000,18725133530,5610,5610,5610,5610,0
|
|
20231102,162900,18725133530,5610,5610,5610,5610,0
|
|
20231102,162800,18725133530,5610,5610,5610,5610,0
|
|
20231102,162700,18725133530,5610,5610,5610,5610,0
|
|
20231102,162600,18725133530,5610,5610,5610,5610,0
|
|
20231102,162500,18725133530,5610,5610,5610,5610,0
|
|
20231102,162400,18725133530,5610,5610,5610,5610,0
|
|
20231102,162300,18725133530,5610,5610,5610,5610,0
|
|
20231102,162200,18725133530,5610,5610,5610,5610,0
|
|
20231102,162100,18725133530,5610,5610,5610,5610,0
|
|
20231102,162000,18725133530,5610,5610,5610,5610,0
|
|
20231102,161900,18725133530,5610,5610,5610,5610,0
|
|
20231102,161800,18725133530,5610,5610,5610,5610,0
|
|
20231102,161700,18725133530,5610,5610,5610,5610,0
|
|
20231102,161600,18725133530,5610,5610,5610,5610,0
|
|
20231102,161500,18725133530,5610,5610,5610,5610,0
|
|
20231102,161400,18725133530,5610,5610,5610,5610,0
|
|
20231102,161300,18725133530,5610,5610,5610,5610,78828
|
|
20231102,161200,18725133530,5610,5610,5610,5610,0
|
|
20231102,161100,18725133530,5610,5610,5610,5610,0
|
|
20231102,161000,18725133530,5610,5610,5610,5610,0
|
|
20231102,160900,18725133530,5610,5610,5610,5610,0
|
|
20231102,160800,18725133530,5610,5610,5610,5610,0
|
|
20231102,160700,18725133530,5610,5610,5610,5610,0
|
|
20231102,160600,18725133530,5610,5610,5610,5610,0
|
|
20231102,160500,18725133530,5610,5610,5610,5610,0
|
|
20231102,160400,18725133530,5610,5610,5610,5610,0
|
|
20231102,160300,18725133530,5610,5610,5610,5610,0
|
|
20231102,160200,18725133530,5610,5610,5610,5610,0
|
|
20231102,160100,18725133530,5610,5610,5610,5610,0
|
|
20231102,160000,18725133530,5610,5610,5610,5610,0
|
|
20231102,155900,18725133530,5610,5610,5610,5610,0
|
|
20231102,155800,18725133530,5610,5610,5610,5610,0
|
|
20231102,155700,18725133530,5610,5610,5610,5610,0
|
|
20231102,155600,18725133530,5610,5610,5610,5610,0
|
|
20231102,155500,18725133530,5610,5610,5610,5610,0
|
|
20231102,155400,18725133530,5610,5610,5610,5610,0
|
|
20231102,155300,18725133530,5610,5610,5610,5610,0
|
|
20231102,155200,18725133530,5610,5610,5610,5610,0
|
|
20231102,155100,18725133530,5610,5610,5610,5610,0
|
|
20231102,155000,18725133530,5610,5610,5610,5610,0
|
|
20231102,154900,18725133530,5610,5610,5610,5610,0
|
|
20231102,154800,18725133530,5610,5610,5610,5610,0
|
|
20231102,154700,18725133530,5610,5610,5610,5610,0
|
|
20231102,154600,18725133530,5610,5610,5610,5610,0
|
|
20231102,154500,18725133530,5610,5610,5610,5610,0
|
|
20231102,154400,18725133530,5610,5610,5610,5610,0
|
|
20231102,154300,18725133530,5610,5610,5610,5610,78828
|
|
20231102,154200,18725133530,5610,5610,5610,5610,0
|
|
20231102,154100,18725133530,5610,5610,5610,5610,0
|
|
20231102,154000,18725133530,5610,5610,5610,5610,0
|
|
20231102,153900,18725133530,5610,5610,5610,5610,0
|
|
20231102,153800,18725133530,5610,5610,5610,5610,0
|
|
20231102,153700,18725133530,5610,5610,5610,5610,0
|
|
20231102,153600,18725133530,5610,5610,5610,5610,0
|
|
20231102,153500,18725133530,5610,5610,5610,5610,0
|
|
20231102,153400,18725133530,5610,5610,5610,5610,0
|
|
20231102,153300,18725133530,5610,5610,5610,5610,0
|
|
20231102,153200,18725133530,5610,5610,5610,5610,0
|
|
20231102,153100,18725133530,5610,5610,5610,5610,0
|
|
20231102,153000,18725133530,5610,5610,5610,5610,78828
|
|
20231102,152900,18282908450,5690,5690,5690,5690,0
|
|
20231102,152800,18282908450,5690,5690,5690,5690,0
|
|
20231102,152700,18282908450,5690,5690,5690,5690,0
|
|
20231102,152600,18282908450,5690,5690,5690,5690,0
|
|
20231102,152500,18282908450,5690,5690,5690,5690,0
|
|
20231102,152400,18282908450,5690,5690,5690,5690,0
|
|
20231102,152300,18282908450,5690,5690,5690,5690,0
|
|
20231102,152200,18282908450,5690,5690,5690,5690,0
|
|
20231102,152100,18282908450,5690,5690,5690,5690,0
|
|
20231102,152000,18282908450,5690,5690,5690,5690,0
|
|
20231102,151900,18282908450,5690,5650,5690,5640,51583
|
|
20231102,151800,17990410880,5650,5650,5660,5640,9062
|
|
20231102,151700,17939211910,5660,5650,5660,5640,7706
|
|
20231102,151600,17895674380,5650,5640,5650,5640,10421
|
|
20231102,151500,17836829490,5640,5650,5660,5630,9496
|
|
20231102,151400,17783177260,5650,5630,5650,5620,13470
|
|
20231102,151300,17707235830,5630,5630,5630,5620,2926
|
|
20231102,151200,17690767680,5620,5620,5630,5610,4755
|
|
20231102,151100,17664055450,5620,5630,5630,5610,7568
|
|
20231102,151000,17621497440,5620,5620,5630,5610,9269
|
|
20231102,150900,17569394990,5620,5620,5620,5600,12260
|
|
20231102,150800,17500576860,5620,5630,5630,5620,3654
|
|
20231102,150700,17480041130,5620,5620,5630,5600,12588
|
|
20231102,150600,17409387080,5620,5630,5640,5620,3358
|
|
20231102,150500,17390476360,5640,5630,5640,5600,8793
|
|
20231102,150400,17341100600,5620,5660,5660,5610,24151
|
|
20231102,150300,17205236670,5660,5660,5670,5650,12307
|
|
20231102,150200,17135544790,5650,5650,5670,5640,10319
|
|
20231102,150100,17077198910,5650,5620,5660,5620,18252
|
|
20231102,150000,16974262410,5620,5620,5640,5620,4608
|
|
20231102,145900,16948340580,5620,5650,5650,5610,9247
|
|
20231102,145800,16896262950,5650,5650,5650,5640,8582
|
|
20231102,145700,16847782670,5650,5650,5660,5640,4879
|
|
20231102,145600,16820211590,5650,5640,5660,5640,43652
|
|
20231102,145500,16573706790,5640,5620,5640,5620,7536
|
|
20231102,145400,16531290460,5620,5620,5630,5610,3894
|
|
20231102,145300,16509400920,5620,5630,5630,5620,2139
|
|
20231102,145200,16497374030,5630,5620,5630,5620,1605
|
|
20231102,145100,16488352030,5620,5620,5630,5610,3133
|
|
20231102,145000,16470756930,5610,5600,5620,5600,7040
|
|
20231102,144900,16431234510,5610,5610,5630,5610,4569
|
|
20231102,144800,16405590280,5620,5630,5640,5620,12657
|
|
20231102,144700,16334410350,5630,5610,5650,5610,21470
|
|
20231102,144600,16213462330,5610,5580,5620,5570,14570
|
|
20231102,144500,16131875020,5580,5570,5580,5560,3021
|
|
20231102,144400,16115056770,5570,5580,5600,5530,27653
|
|
20231102,144300,15961228020,5580,5580,5580,5570,3051
|
|
20231102,144200,15944210330,5570,5560,5570,5560,3467
|
|
20231102,144100,15924910660,5560,5560,5580,5550,4478
|
|
20231102,144000,15899990780,5550,5540,5560,5540,5394
|
|
20231102,143900,15870046320,5540,5530,5540,5520,11110
|
|
20231102,143800,15808594500,5540,5570,5570,5530,22162
|
|
20231102,143700,15685595300,5570,5570,5570,5570,6329
|
|
20231102,143600,15650342770,5580,5570,5590,5570,3937
|
|
20231102,143500,15628378680,5570,5580,5580,5570,1782
|
|
20231102,143400,15618436440,5580,5580,5580,5570,1303
|
|
20231102,143300,15611166200,5580,5570,5580,5570,1648
|
|
20231102,143200,15601972030,5570,5580,5580,5570,3012
|
|
20231102,143100,15585184450,5580,5580,5590,5570,3866
|
|
20231102,143000,15563612720,5580,5590,5590,5580,3027
|
|
20231102,142900,15546696670,5580,5590,5600,5580,3493
|
|
20231102,142800,15527163990,5590,5600,5600,5590,2445
|
|
20231102,142700,15513472040,5580,5590,5600,5580,6274
|
|
20231102,142600,15478428790,5590,5580,5590,5570,1302
|
|
20231102,142500,15471163530,5580,5590,5590,5580,4793
|
|
20231102,142400,15444413480,5590,5570,5590,5570,5008
|
|
20231102,142300,15416471240,5570,5590,5590,5570,2868
|
|
20231102,142200,15400492510,5590,5580,5590,5570,6367
|
|
20231102,142100,15364978330,5580,5590,5590,5580,346
|
|
20231102,142000,15363046390,5580,5600,5610,5580,2996
|
|
20231102,141900,15346288170,5600,5600,5610,5590,1246
|
|
20231102,141800,15339311040,5600,5600,5610,5600,2007
|
|
20231102,141700,15328071740,5600,5600,5600,5590,5596
|
|
20231102,141600,15296782750,5590,5590,5600,5590,2054
|
|
20231102,141500,15285288120,5590,5590,5590,5580,5785
|
|
20231102,141400,15252978640,5580,5590,5590,5580,1951
|
|
20231102,141300,15242086730,5590,5590,5590,5570,19268
|
|
20231102,141200,15134568780,5590,5600,5600,5580,2705
|
|
20231102,141100,15119452520,5600,5610,5610,5600,2243
|
|
20231102,141000,15106890110,5610,5610,5620,5600,4751
|
|
20231102,140900,15080253330,5620,5600,5620,5600,4177
|
|
20231102,140800,15056842720,5600,5610,5610,5600,2470
|
|
20231102,140700,15042999820,5610,5590,5610,5590,3920
|
|
20231102,140600,15021037390,5600,5590,5600,5590,1254
|
|
20231102,140500,15014022530,5590,5590,5590,5580,3551
|
|
20231102,140400,14994177810,5580,5590,5590,5580,800
|
|
20231102,140300,14989707960,5590,5580,5600,5580,6993
|
|
20231102,140200,14950656140,5580,5590,5600,5580,16187
|
|
20231102,140100,14860240480,5600,5590,5610,5590,2821
|
|
20231102,140000,14844453510,5580,5610,5610,5580,11940
|
|
20231102,135900,14777725560,5600,5610,5620,5600,7172
|
|
20231102,135800,14737482940,5610,5620,5620,5610,5652
|
|
20231102,135700,14705748520,5610,5620,5620,5610,4909
|
|
20231102,135600,14678179110,5640,5640,5650,5620,40327
|
|
20231102,135500,14450948900,5630,5620,5640,5610,11439
|
|
20231102,135400,14386566720,5620,5620,5630,5600,8470
|
|
20231102,135300,14339023500,5630,5640,5640,5610,11976
|
|
20231102,135200,14271700700,5640,5640,5640,5620,18470
|
|
20231102,135100,14167664750,5640,5620,5640,5620,38874
|
|
20231102,135000,13948775600,5620,5600,5620,5600,15383
|
|
20231102,134900,13862467890,5600,5590,5600,5590,9070
|
|
20231102,134800,13811707290,5590,5590,5600,5590,3068
|
|
20231102,134700,13794545410,5600,5600,5600,5590,3548
|
|
20231102,134600,13774685980,5610,5610,5630,5590,33125
|
|
20231102,134500,13588747480,5610,5600,5610,5580,14908
|
|
20231102,134400,13505357600,5600,5590,5620,5580,42585
|
|
20231102,134300,13266794620,5600,5570,5600,5570,37331
|
|
20231102,134200,13058398910,5570,5560,5570,5550,8829
|
|
20231102,134100,13009303990,5560,5530,5560,5530,6723
|
|
20231102,134000,12972032860,5530,5520,5530,5520,1976
|
|
20231102,133900,12961112370,5530,5530,5530,5530,770
|
|
20231102,133800,12956854270,5530,5540,5540,5530,896
|
|
20231102,133700,12951899340,5540,5540,5540,5530,2885
|
|
20231102,133600,12935920130,5530,5550,5550,5530,1437
|
|
20231102,133500,12927959710,5540,5540,5540,5530,3152
|
|
20231102,133400,12910498850,5540,5510,5540,5510,1926
|
|
20231102,133300,12899848370,5510,5520,5520,5510,5437
|
|
20231102,133200,12869883580,5520,5530,5530,5510,2122
|
|
20231102,133100,12858170460,5530,5540,5540,5530,213
|
|
20231102,133000,12856992380,5550,5560,5560,5530,2788
|
|
20231102,132900,12841551010,5560,5540,5560,5530,1896
|
|
20231102,132800,12831036590,5530,5550,5550,5520,3650
|
|
20231102,132700,12810829270,5560,5550,5560,5540,1808
|
|
20231102,132600,12800794970,5550,5550,5560,5540,4707
|
|
20231102,132500,12774666770,5550,5550,5560,5540,3437
|
|
20231102,132400,12755590690,5550,5550,5560,5540,4268
|
|
20231102,132300,12731886560,5550,5530,5550,5530,5075
|
|
20231102,132200,12703758590,5540,5530,5540,5530,415
|
|
20231102,132100,12701461810,5530,5530,5530,5520,802
|
|
20231102,132000,12697028450,5530,5540,5540,5530,3427
|
|
20231102,131900,12678076730,5550,5540,5550,5530,3457
|
|
20231102,131800,12658916290,5540,5540,5550,5530,1645
|
|
20231102,131700,12649794020,5550,5530,5550,5530,3978
|
|
20231102,131600,12627772290,5530,5520,5530,5520,1556
|
|
20231102,131500,12619172200,5530,5500,5530,5500,2181
|
|
20231102,131400,12607147880,5500,5500,5510,5500,2132
|
|
20231102,131300,12595412970,5500,5490,5500,5490,5500
|
|
20231102,131200,12565166700,5490,5490,5500,5490,3733
|
|
20231102,131100,12544670690,5500,5510,5510,5500,4969
|
|
20231102,131000,12517339990,5510,5500,5520,5500,1125
|
|
20231102,130900,12511144820,5500,5500,5510,5490,1232
|
|
20231102,130800,12504365210,5480,5510,5510,5480,5144
|
|
20231102,130700,12476106650,5510,5500,5510,5490,3643
|
|
20231102,130600,12456070430,5500,5480,5500,5480,17955
|
|
20231102,130500,12357553600,5480,5510,5510,5480,9380
|
|
20231102,130400,12305989770,5510,5500,5520,5500,4019
|
|
20231102,130300,12283851420,5510,5510,5510,5500,9269
|
|
20231102,130200,12232827280,5510,5510,5520,5500,9103
|
|
20231102,130100,12182671580,5510,5530,5530,5510,4850
|
|
20231102,130000,12155910330,5530,5550,5560,5520,11462
|
|
20231102,125900,12092444190,5560,5580,5580,5550,9590
|
|
20231102,125800,12039096710,5580,5580,5590,5570,7560
|
|
20231102,125700,11996920080,5580,5580,5590,5570,7041
|
|
20231102,125600,11957649730,5580,5590,5590,5580,4152
|
|
20231102,125500,11934456300,5590,5590,5590,5580,4250
|
|
20231102,125400,11910703600,5590,5580,5590,5570,9449
|
|
20231102,125300,11857969380,5580,5580,5590,5580,11282
|
|
20231102,125200,11794984900,5590,5590,5590,5570,9516
|
|
20231102,125100,11741893760,5580,5580,5590,5570,24808
|
|
20231102,125000,11603440110,5580,5570,5580,5560,36305
|
|
20231102,124900,11401147390,5570,5530,5570,5530,46245
|
|
20231102,124800,11144243480,5530,5540,5540,5530,1332
|
|
20231102,124700,11136866640,5540,5530,5540,5530,1108
|
|
20231102,124600,11130731330,5540,5540,5540,5530,952
|
|
20231102,124500,11125458040,5530,5530,5540,5530,1542
|
|
20231102,124400,11116930740,5530,5530,5540,5520,1237
|
|
20231102,124300,11110094570,5530,5530,5530,5530,884
|
|
20231102,124200,11105206050,5540,5550,5550,5520,15056
|
|
20231102,124100,11021813190,5550,5530,5550,5530,7093
|
|
20231102,124000,10982515520,5530,5530,5540,5530,740
|
|
20231102,123900,10978419090,5530,5510,5540,5510,7844
|
|
20231102,123800,10935086010,5510,5510,5510,5510,2902
|
|
20231102,123700,10919095990,5520,5520,5530,5520,1650
|
|
20231102,123600,10909986390,5530,5530,5540,5520,931
|
|
20231102,123500,10904839730,5530,5520,5530,5520,1908
|
|
20231102,123400,10894292110,5520,5510,5530,5510,1164
|
|
20231102,123300,10887858970,5510,5530,5530,5510,6032
|
|
20231102,123200,10854555790,5530,5530,5540,5530,2612
|
|
20231102,123100,10840102320,5530,5550,5550,5530,8348
|
|
20231102,123000,10793858630,5540,5540,5550,5530,5785
|
|
20231102,122900,10761794340,5540,5530,5540,5530,1811
|
|
20231102,122800,10751763050,5530,5530,5550,5530,6430
|
|
20231102,122700,10716171010,5530,5540,5540,5520,6556
|
|
20231102,122600,10679893190,5550,5550,5550,5540,2138
|
|
20231102,122500,10668031810,5550,5540,5550,5540,4545
|
|
20231102,122400,10642819420,5550,5540,5550,5540,3124
|
|
20231102,122300,10625503430,5540,5540,5550,5540,8836
|
|
20231102,122200,10576551960,5540,5530,5540,5530,2414
|
|
20231102,122100,10563190170,5520,5530,5530,5520,1603
|
|
20231102,122000,10554333560,5520,5520,5530,5520,3225
|
|
20231102,121900,10536531550,5520,5530,5540,5520,3480
|
|
20231102,121800,10517287050,5530,5520,5530,5510,3135
|
|
20231102,121700,10499980830,5530,5540,5540,5530,10886
|
|
20231102,121600,10439755230,5530,5510,5540,5510,25286
|
|
20231102,121500,10300006970,5500,5500,5520,5490,7281
|
|
20231102,121400,10259899840,5500,5510,5510,5500,10848
|
|
20231102,121300,10200226050,5510,5500,5510,5500,1108
|
|
20231102,121200,10194122850,5500,5490,5510,5490,32171
|
|
20231102,121100,10017283000,5490,5480,5490,5480,836
|
|
20231102,121000,10012699130,5480,5480,5490,5480,1447
|
|
20231102,120900,10004769560,5480,5450,5480,5450,6069
|
|
20231102,120800,9971575440,5450,5450,5460,5450,1780
|
|
20231102,120700,9961866310,5450,5460,5460,5450,1636
|
|
20231102,120600,9952949220,5450,5460,5470,5450,913
|
|
20231102,120500,9947972050,5450,5460,5460,5450,584
|
|
20231102,120400,9944786580,5460,5450,5460,5450,858
|
|
20231102,120300,9940106160,5450,5450,5470,5450,2162
|
|
20231102,120200,9928312170,5450,5450,5450,5450,753
|
|
20231102,120100,9924208320,5450,5460,5460,5450,2667
|
|
20231102,120000,9909661200,5460,5470,5470,5460,490
|
|
20231102,115900,9906983680,5460,5460,5470,5460,16
|
|
20231102,115800,9906896180,5470,5470,5470,5470,49
|
|
20231102,115700,9906628150,5470,5460,5470,5440,4015
|
|
20231102,115600,9884739210,5460,5460,5460,5450,1489
|
|
20231102,115500,9876610360,5460,5450,5460,5450,2253
|
|
20231102,115400,9864331110,5450,5450,5450,5450,97
|
|
20231102,115300,9863802460,5460,5450,5460,5440,1544
|
|
20231102,115200,9855395890,5450,5440,5450,5440,735
|
|
20231102,115100,9851393290,5440,5430,5450,5430,805
|
|
20231102,115000,9847014000,5440,5440,5440,5440,2940
|
|
20231102,114900,9831020400,5440,5440,5440,5440,853
|
|
20231102,114800,9826380080,5450,5450,5450,5440,295
|
|
20231102,114700,9824773330,5440,5460,5460,5440,996
|
|
20231102,114600,9819351190,5450,5440,5460,5440,970
|
|
20231102,114500,9814068860,5440,5430,5450,5430,5188
|
|
20231102,114400,9785880150,5430,5430,5450,5430,2752
|
|
20231102,114300,9770930400,5420,5460,5460,5420,18894
|
|
20231102,114200,9668113540,5460,5460,5460,5450,1536
|
|
20231102,114100,9659735500,5460,5470,5470,5450,5666
|
|
20231102,114000,9628799050,5460,5470,5480,5460,3497
|
|
20231102,113900,9609680870,5470,5480,5490,5460,2563
|
|
20231102,113800,9595647110,5490,5500,5500,5480,560
|
|
20231102,113700,9592572910,5500,5490,5500,5490,1170
|
|
20231102,113600,9586141980,5470,5500,5500,5470,5685
|
|
20231102,113500,9554912110,5500,5490,5500,5480,6294
|
|
20231102,113400,9520379710,5500,5490,5500,5460,7976
|
|
20231102,113300,9476571130,5480,5470,5480,5460,4077
|
|
20231102,113200,9454246770,5470,5460,5470,5450,1817
|
|
20231102,113100,9444332250,5460,5460,5470,5460,1912
|
|
20231102,113000,9433892000,5460,5470,5480,5450,1177
|
|
20231102,112900,9427468870,5460,5460,5470,5460,754
|
|
20231102,112800,9423344810,5470,5460,5470,5450,4480
|
|
20231102,112700,9398899600,5460,5470,5470,5460,1969
|
|
20231102,112600,9388134860,5470,5480,5480,5470,500
|
|
20231102,112500,9385397500,5470,5490,5490,5470,543
|
|
20231102,112400,9382423650,5480,5470,5490,5470,3803
|
|
20231102,112300,9361585950,5480,5480,5480,5470,815
|
|
20231102,112200,9357123180,5480,5470,5480,5460,1832
|
|
20231102,112100,9347099390,5470,5480,5480,5460,8650
|
|
20231102,112000,9299814810,5460,5480,5480,5440,5643
|
|
20231102,111900,9269058500,5450,5470,5490,5450,6027
|
|
20231102,111800,9236078350,5490,5470,5500,5460,1887
|
|
20231102,111700,9225737210,5450,5450,5470,5450,5444
|
|
20231102,111600,9196029370,5450,5490,5490,5450,12557
|
|
20231102,111500,9127371600,5490,5510,5510,5480,4510
|
|
20231102,111400,9102574750,5510,5500,5510,5490,8610
|
|
20231102,111300,9055201360,5510,5510,5510,5500,3849
|
|
20231102,111200,9033998450,5510,5490,5510,5490,14959
|
|
20231102,111100,8951762990,5500,5490,5500,5480,9209
|
|
20231102,111000,8901228460,5490,5510,5510,5490,5441
|
|
20231102,110900,8871293200,5510,5500,5510,5490,4196
|
|
20231102,110800,8848213360,5500,5500,5510,5490,2635
|
|
20231102,110700,8833722800,5500,5500,5510,5490,5892
|
|
20231102,110600,8801326690,5500,5510,5510,5500,5562
|
|
20231102,110500,8770727750,5510,5510,5520,5490,8079
|
|
20231102,110400,8726275500,5510,5510,5530,5500,35937
|
|
20231102,110300,8527837330,5510,5510,5520,5480,15395
|
|
20231102,110200,8443045740,5520,5470,5520,5450,20076
|
|
20231102,110100,8332656650,5460,5470,5470,5450,2520
|
|
20231102,110000,8318888630,5460,5460,5480,5450,5325
|
|
20231102,105900,8289814050,5460,5470,5490,5460,6047
|
|
20231102,105800,8256723770,5460,5450,5460,5430,10102
|
|
20231102,105700,8201815580,5450,5430,5450,5420,2547
|
|
20231102,105600,8187963760,5420,5470,5470,5410,22495
|
|
20231102,105500,8065647390,5460,5470,5480,5460,3025
|
|
20231102,105400,8049115130,5470,5480,5480,5460,1170
|
|
20231102,105300,8042715700,5470,5460,5480,5450,4743
|
|
20231102,105200,8016768420,5460,5480,5490,5460,7212
|
|
20231102,105100,7977330490,5490,5470,5500,5470,2372
|
|
20231102,105000,7964343170,5470,5480,5500,5470,3302
|
|
20231102,104900,7946259430,5480,5500,5500,5480,2467
|
|
20231102,104800,7932731460,5500,5480,5500,5470,3848
|
|
20231102,104700,7911649900,5500,5500,5530,5480,8995
|
|
20231102,104600,7862197680,5500,5530,5540,5500,13807
|
|
20231102,104500,7785896120,5540,5520,5540,5520,7364
|
|
20231102,104400,7745156860,5520,5530,5530,5510,8417
|
|
20231102,104300,7698653470,5530,5550,5550,5530,5944
|
|
20231102,104200,7665735810,5540,5520,5550,5510,41191
|
|
20231102,104100,7438143790,5510,5500,5510,5490,7169
|
|
20231102,104000,7398697540,5490,5470,5500,5470,11193
|
|
20231102,103900,7337189560,5470,5460,5480,5460,1946
|
|
20231102,103800,7326550430,5470,5480,5490,5460,4529
|
|
20231102,103700,7301762580,5500,5470,5500,5450,7217
|
|
20231102,103600,7262318540,5470,5500,5500,5450,17073
|
|
20231102,103500,7169026750,5490,5500,5500,5480,4055
|
|
20231102,103400,7146769090,5490,5500,5520,5480,7856
|
|
20231102,103300,7103582750,5500,5520,5520,5490,12184
|
|
20231102,103200,7036488610,5520,5500,5520,5490,41328
|
|
20231102,103100,6808873060,5490,5480,5500,5480,8775
|
|
20231102,103000,6760693420,5480,5480,5480,5470,2643
|
|
20231102,102900,6746210810,5490,5500,5500,5490,4690
|
|
20231102,102800,6720456040,5500,5510,5510,5490,11102
|
|
20231102,102700,6659394860,5500,5510,5510,5500,4534
|
|
20231102,102600,6634427300,5510,5500,5510,5500,2865
|
|
20231102,102500,6618655220,5510,5490,5510,5470,19457
|
|
20231102,102400,6512120450,5480,5480,5490,5470,5313
|
|
20231102,102300,6483015440,5480,5510,5510,5480,5832
|
|
20231102,102200,6450953520,5500,5480,5510,5460,17661
|
|
20231102,102100,6354129410,5490,5490,5510,5480,7320
|
|
20231102,102000,6313928930,5490,5510,5510,5480,27770
|
|
20231102,101900,6161244630,5510,5510,5520,5500,4943
|
|
20231102,101800,6134020550,5510,5510,5520,5500,8783
|
|
20231102,101700,6085632040,5520,5520,5520,5510,4611
|
|
20231102,101600,6060203510,5520,5520,5520,5510,6007
|
|
20231102,101500,6027099040,5510,5520,5520,5500,5983
|
|
20231102,101400,5994123490,5520,5520,5530,5510,10012
|
|
20231102,101300,5938899300,5520,5520,5530,5510,20514
|
|
20231102,101200,5825578250,5520,5540,5550,5520,17506
|
|
20231102,101100,5728749280,5540,5540,5550,5530,12749
|
|
20231102,101000,5658072570,5540,5530,5560,5530,28481
|
|
20231102,100900,5499925220,5530,5540,5550,5520,18908
|
|
20231102,100800,5395294550,5540,5550,5560,5510,67809
|
|
20231102,100700,5019238490,5540,5490,5550,5480,80670
|
|
20231102,100600,4574731880,5490,5440,5490,5440,42857
|
|
20231102,100500,4340224880,5450,5450,5450,5440,2081
|
|
20231102,100400,4328899020,5450,5420,5450,5410,6192
|
|
20231102,100300,4295292080,5420,5430,5430,5420,2649
|
|
20231102,100200,4280920110,5430,5440,5450,5430,4245
|
|
20231102,100100,4257823820,5440,5450,5460,5440,1059
|
|
20231102,100000,4252055830,5450,5430,5450,5430,9460
|
|
20231102,095900,4200543570,5430,5410,5440,5410,4933
|
|
20231102,095800,4173776140,5400,5400,5410,5400,2786
|
|
20231102,095700,4158727140,5400,5410,5420,5400,4770
|
|
20231102,095600,4132927470,5410,5400,5420,5400,4115
|
|
20231102,095500,4110680920,5400,5400,5420,5400,2227
|
|
20231102,095400,4098654920,5400,5420,5420,5400,4894
|
|
20231102,095300,4072194830,5420,5430,5440,5410,4376
|
|
20231102,095200,4048440130,5430,5410,5440,5410,7134
|
|
20231102,095100,4009725850,5410,5420,5420,5400,4123
|
|
20231102,095000,3987439570,5410,5390,5420,5390,11372
|
|
20231102,094900,3926022720,5390,5420,5420,5390,20012
|
|
20231102,094800,3817897620,5420,5430,5440,5420,6670
|
|
20231102,094700,3781693680,5440,5440,5450,5430,7015
|
|
20231102,094600,3743534260,5440,5450,5450,5430,7372
|
|
20231102,094500,3703415700,5450,5460,5470,5450,4012
|
|
20231102,094400,3681517020,5460,5450,5470,5440,11402
|
|
20231102,094300,3619325410,5440,5430,5460,5430,10482
|
|
20231102,094200,3562287960,5430,5460,5470,5420,24427
|
|
20231102,094100,3429396340,5460,5460,5470,5450,12000
|
|
20231102,094000,3363890240,5460,5440,5460,5440,12509
|
|
20231102,093900,3295678720,5440,5440,5450,5440,10315
|
|
20231102,093800,3239513950,5440,5440,5460,5430,11294
|
|
20231102,093700,3178015410,5420,5440,5440,5420,6853
|
|
20231102,093600,3140807970,5430,5450,5460,5430,19886
|
|
20231102,093500,3032527270,5460,5440,5460,5430,31537
|
|
20231102,093400,2860627980,5440,5420,5450,5410,21855
|
|
20231102,093300,2741963610,5420,5420,5440,5420,26873
|
|
20231102,093200,2596059740,5430,5420,5430,5410,14507
|
|
20231102,093100,2517357950,5420,5400,5420,5390,20769
|
|
20231102,093000,2405143190,5400,5380,5410,5380,43294
|
|
20231102,092900,2171670730,5380,5370,5380,5360,5222
|
|
20231102,092800,2143632600,5360,5380,5380,5360,14027
|
|
20231102,092700,2068263160,5380,5390,5390,5370,7698
|
|
20231102,092600,2026828220,5390,5360,5390,5350,24066
|
|
20231102,092500,1897605990,5360,5380,5380,5360,3581
|
|
20231102,092400,1878391920,5370,5350,5380,5350,9627
|
|
20231102,092300,1826718310,5360,5360,5370,5350,3529
|
|
20231102,092200,1807820780,5360,5350,5360,5340,3711
|
|
20231102,092100,1787979280,5350,5360,5380,5350,6563
|
|
20231102,092000,1752793490,5360,5350,5390,5350,13848
|
|
20231102,091900,1678335570,5360,5380,5380,5330,16541
|
|
20231102,091800,1589699390,5370,5380,5400,5370,29060
|
|
20231102,091700,1433375890,5370,5340,5380,5340,39654
|
|
20231102,091600,1220940400,5340,5300,5340,5300,19156
|
|
20231102,091500,1119067210,5310,5310,5310,5300,5798
|
|
20231102,091400,1088313590,5300,5320,5330,5300,4536
|
|
20231102,091300,1064216230,5320,5310,5320,5290,4468
|
|
20231102,091200,1040473700,5310,5320,5320,5290,5342
|
|
20231102,091100,1012128390,5310,5290,5320,5290,7948
|
|
20231102,091000,969899740,5290,5310,5320,5290,3067
|
|
20231102,090900,953643370,5310,5310,5320,5300,6691
|
|
20231102,090800,918084570,5320,5300,5320,5280,12874
|
|
20231102,090700,849719560,5290,5290,5290,5280,7155
|
|
20231102,090600,811913740,5290,5300,5320,5290,8095
|
|
20231102,090500,769038470,5310,5300,5320,5300,5462
|
|
20231102,090400,740038150,5300,5290,5320,5290,11645
|
|
20231102,090300,678292040,5290,5290,5300,5280,9617
|
|
20231102,090200,627448990,5300,5300,5320,5260,26554
|
|
20231102,090100,487128200,5320,5340,5340,5300,36998
|
|
20231102,090000,290363380,5330,5300,5350,5280,54758
|