734 lines
37 KiB
CSV
734 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,211100,22025599210,5690,5690,5690,5690,42830
|
|
20231103,211000,22025599210,5690,5690,5690,5690,0
|
|
20231103,210900,22025599210,5690,5690,5690,5690,0
|
|
20231103,210800,22025599210,5690,5690,5690,5690,0
|
|
20231103,210700,22025599210,5690,5690,5690,5690,0
|
|
20231103,210600,22025599210,5690,5690,5690,5690,0
|
|
20231103,210500,22025599210,5690,5690,5690,5690,0
|
|
20231103,210400,22025599210,5690,5690,5690,5690,0
|
|
20231103,210300,22025599210,5690,5690,5690,5690,0
|
|
20231103,210200,22025599210,5690,5690,5690,5690,0
|
|
20231103,210100,22025599210,5690,5690,5690,5690,0
|
|
20231103,210000,22025599210,5690,5690,5690,5690,0
|
|
20231103,205900,22025599210,5690,5690,5690,5690,0
|
|
20231103,205800,22025599210,5690,5690,5690,5690,0
|
|
20231103,205700,22025599210,5690,5690,5690,5690,0
|
|
20231103,205600,22025599210,5690,5690,5690,5690,0
|
|
20231103,205500,22025599210,5690,5690,5690,5690,0
|
|
20231103,205400,22025599210,5690,5690,5690,5690,0
|
|
20231103,205300,22025599210,5690,5690,5690,5690,0
|
|
20231103,205200,22025599210,5690,5690,5690,5690,0
|
|
20231103,205100,22025599210,5690,5690,5690,5690,0
|
|
20231103,205000,22025599210,5690,5690,5690,5690,0
|
|
20231103,204900,22025599210,5690,5690,5690,5690,0
|
|
20231103,204800,22025599210,5690,5690,5690,5690,0
|
|
20231103,204700,22025599210,5690,5690,5690,5690,0
|
|
20231103,204600,22025599210,5690,5690,5690,5690,0
|
|
20231103,204500,22025599210,5690,5690,5690,5690,0
|
|
20231103,204400,22025599210,5690,5690,5690,5690,0
|
|
20231103,204300,22025599210,5690,5690,5690,5690,0
|
|
20231103,204200,22025599210,5690,5690,5690,5690,0
|
|
20231103,204100,22025599210,5690,5690,5690,5690,42830
|
|
20231103,204000,22025599210,5690,5690,5690,5690,0
|
|
20231103,203900,22025599210,5690,5690,5690,5690,0
|
|
20231103,203800,22025599210,5690,5690,5690,5690,0
|
|
20231103,203700,22025599210,5690,5690,5690,5690,0
|
|
20231103,203600,22025599210,5690,5690,5690,5690,0
|
|
20231103,203500,22025599210,5690,5690,5690,5690,0
|
|
20231103,203400,22025599210,5690,5690,5690,5690,0
|
|
20231103,203300,22025599210,5690,5690,5690,5690,0
|
|
20231103,203200,22025599210,5690,5690,5690,5690,0
|
|
20231103,203100,22025599210,5690,5690,5690,5690,0
|
|
20231103,203000,22025599210,5690,5690,5690,5690,0
|
|
20231103,202900,22025599210,5690,5690,5690,5690,0
|
|
20231103,202800,22025599210,5690,5690,5690,5690,0
|
|
20231103,202700,22025599210,5690,5690,5690,5690,0
|
|
20231103,202600,22025599210,5690,5690,5690,5690,0
|
|
20231103,202500,22025599210,5690,5690,5690,5690,0
|
|
20231103,202400,22025599210,5690,5690,5690,5690,0
|
|
20231103,202300,22025599210,5690,5690,5690,5690,0
|
|
20231103,202200,22025599210,5690,5690,5690,5690,0
|
|
20231103,202100,22025599210,5690,5690,5690,5690,0
|
|
20231103,202000,22025599210,5690,5690,5690,5690,0
|
|
20231103,201900,22025599210,5690,5690,5690,5690,0
|
|
20231103,201800,22025599210,5690,5690,5690,5690,0
|
|
20231103,201700,22025599210,5690,5690,5690,5690,0
|
|
20231103,201600,22025599210,5690,5690,5690,5690,0
|
|
20231103,201500,22025599210,5690,5690,5690,5690,0
|
|
20231103,201400,22025599210,5690,5690,5690,5690,0
|
|
20231103,201300,22025599210,5690,5690,5690,5690,0
|
|
20231103,201200,22025599210,5690,5690,5690,5690,0
|
|
20231103,201100,22025599210,5690,5690,5690,5690,42830
|
|
20231103,201000,22025599210,5690,5690,5690,5690,0
|
|
20231103,200900,22025599210,5690,5690,5690,5690,0
|
|
20231103,200800,22025599210,5690,5690,5690,5690,0
|
|
20231103,200700,22025599210,5690,5690,5690,5690,0
|
|
20231103,200600,22025599210,5690,5690,5690,5690,0
|
|
20231103,200500,22025599210,5690,5690,5690,5690,0
|
|
20231103,200400,22025599210,5690,5690,5690,5690,0
|
|
20231103,200300,22025599210,5690,5690,5690,5690,0
|
|
20231103,200200,22025599210,5690,5690,5690,5690,0
|
|
20231103,200100,22025599210,5690,5690,5690,5690,0
|
|
20231103,200000,22025599210,5690,5690,5690,5690,0
|
|
20231103,195900,22025599210,5690,5690,5690,5690,0
|
|
20231103,195800,22025599210,5690,5690,5690,5690,0
|
|
20231103,195700,22025599210,5690,5690,5690,5690,0
|
|
20231103,195600,22025599210,5690,5690,5690,5690,0
|
|
20231103,195500,22025599210,5690,5690,5690,5690,0
|
|
20231103,195400,22025599210,5690,5690,5690,5690,0
|
|
20231103,195300,22025599210,5690,5690,5690,5690,0
|
|
20231103,195200,22025599210,5690,5690,5690,5690,0
|
|
20231103,195100,22025599210,5690,5690,5690,5690,0
|
|
20231103,195000,22025599210,5690,5690,5690,5690,0
|
|
20231103,194900,22025599210,5690,5690,5690,5690,0
|
|
20231103,194800,22025599210,5690,5690,5690,5690,0
|
|
20231103,194700,22025599210,5690,5690,5690,5690,0
|
|
20231103,194600,22025599210,5690,5690,5690,5690,0
|
|
20231103,194500,22025599210,5690,5690,5690,5690,0
|
|
20231103,194400,22025599210,5690,5690,5690,5690,0
|
|
20231103,194300,22025599210,5690,5690,5690,5690,0
|
|
20231103,194200,22025599210,5690,5690,5690,5690,0
|
|
20231103,194100,22025599210,5690,5690,5690,5690,42830
|
|
20231103,194000,22025599210,5690,5690,5690,5690,0
|
|
20231103,193900,22025599210,5690,5690,5690,5690,0
|
|
20231103,193800,22025599210,5690,5690,5690,5690,0
|
|
20231103,193700,22025599210,5690,5690,5690,5690,0
|
|
20231103,193600,22025599210,5690,5690,5690,5690,0
|
|
20231103,193500,22025599210,5690,5690,5690,5690,0
|
|
20231103,193400,22025599210,5690,5690,5690,5690,0
|
|
20231103,193300,22025599210,5690,5690,5690,5690,0
|
|
20231103,193200,22025599210,5690,5690,5690,5690,0
|
|
20231103,193100,22025599210,5690,5690,5690,5690,0
|
|
20231103,193000,22025599210,5690,5690,5690,5690,0
|
|
20231103,192900,22025599210,5690,5690,5690,5690,0
|
|
20231103,192800,22025599210,5690,5690,5690,5690,0
|
|
20231103,192700,22025599210,5690,5690,5690,5690,0
|
|
20231103,192600,22025599210,5690,5690,5690,5690,0
|
|
20231103,192500,22025599210,5690,5690,5690,5690,0
|
|
20231103,192400,22025599210,5690,5690,5690,5690,0
|
|
20231103,192300,22025599210,5690,5690,5690,5690,0
|
|
20231103,192200,22025599210,5690,5690,5690,5690,0
|
|
20231103,192100,22025599210,5690,5690,5690,5690,0
|
|
20231103,192000,22025599210,5690,5690,5690,5690,0
|
|
20231103,191900,22025599210,5690,5690,5690,5690,0
|
|
20231103,191800,22025599210,5690,5690,5690,5690,0
|
|
20231103,191700,22025599210,5690,5690,5690,5690,0
|
|
20231103,191600,22025599210,5690,5690,5690,5690,0
|
|
20231103,191500,22025599210,5690,5690,5690,5690,0
|
|
20231103,191400,22025599210,5690,5690,5690,5690,0
|
|
20231103,191300,22025599210,5690,5690,5690,5690,0
|
|
20231103,191200,22025599210,5690,5690,5690,5690,0
|
|
20231103,191100,22025599210,5690,5690,5690,5690,42830
|
|
20231103,191000,22025599210,5690,5690,5690,5690,0
|
|
20231103,190900,22025599210,5690,5690,5690,5690,0
|
|
20231103,190800,22025599210,5690,5690,5690,5690,0
|
|
20231103,190700,22025599210,5690,5690,5690,5690,0
|
|
20231103,190600,22025599210,5690,5690,5690,5690,0
|
|
20231103,190500,22025599210,5690,5690,5690,5690,0
|
|
20231103,190400,22025599210,5690,5690,5690,5690,0
|
|
20231103,190300,22025599210,5690,5690,5690,5690,0
|
|
20231103,190200,22025599210,5690,5690,5690,5690,0
|
|
20231103,190100,22025599210,5690,5690,5690,5690,0
|
|
20231103,190000,22025599210,5690,5690,5690,5690,0
|
|
20231103,185900,22025599210,5690,5690,5690,5690,0
|
|
20231103,185800,22025599210,5690,5690,5690,5690,0
|
|
20231103,185700,22025599210,5690,5690,5690,5690,0
|
|
20231103,185600,22025599210,5690,5690,5690,5690,0
|
|
20231103,185500,22025599210,5690,5690,5690,5690,0
|
|
20231103,185400,22025599210,5690,5690,5690,5690,0
|
|
20231103,185300,22025599210,5690,5690,5690,5690,0
|
|
20231103,185200,22025599210,5690,5690,5690,5690,0
|
|
20231103,185100,22025599210,5690,5690,5690,5690,0
|
|
20231103,185000,22025599210,5690,5690,5690,5690,0
|
|
20231103,184900,22025599210,5690,5690,5690,5690,0
|
|
20231103,184800,22025599210,5690,5690,5690,5690,0
|
|
20231103,184700,22025599210,5690,5690,5690,5690,0
|
|
20231103,184600,22025599210,5690,5690,5690,5690,0
|
|
20231103,184500,22025599210,5690,5690,5690,5690,0
|
|
20231103,184400,22025599210,5690,5690,5690,5690,0
|
|
20231103,184300,22025599210,5690,5690,5690,5690,0
|
|
20231103,184200,22025599210,5690,5690,5690,5690,0
|
|
20231103,184100,22025599210,5690,5690,5690,5690,42830
|
|
20231103,184000,22025599210,5690,5690,5690,5690,0
|
|
20231103,183900,22025599210,5690,5690,5690,5690,0
|
|
20231103,183800,22025599210,5690,5690,5690,5690,0
|
|
20231103,183700,22025599210,5690,5690,5690,5690,0
|
|
20231103,183600,22025599210,5690,5690,5690,5690,0
|
|
20231103,183500,22025599210,5690,5690,5690,5690,0
|
|
20231103,183400,22025599210,5690,5690,5690,5690,0
|
|
20231103,183300,22025599210,5690,5690,5690,5690,0
|
|
20231103,183200,22025599210,5690,5690,5690,5690,0
|
|
20231103,183100,22025599210,5690,5690,5690,5690,0
|
|
20231103,183000,22025599210,5690,5690,5690,5690,0
|
|
20231103,182900,22025599210,5690,5690,5690,5690,0
|
|
20231103,182800,22025599210,5690,5690,5690,5690,0
|
|
20231103,182700,22025599210,5690,5690,5690,5690,0
|
|
20231103,182600,22025599210,5690,5690,5690,5690,0
|
|
20231103,182500,22025599210,5690,5690,5690,5690,0
|
|
20231103,182400,22025599210,5690,5690,5690,5690,0
|
|
20231103,182300,22025599210,5690,5690,5690,5690,0
|
|
20231103,182200,22025599210,5690,5690,5690,5690,0
|
|
20231103,182100,22025599210,5690,5690,5690,5690,0
|
|
20231103,182000,22025599210,5690,5690,5690,5690,0
|
|
20231103,181900,22025599210,5690,5690,5690,5690,0
|
|
20231103,181800,22025599210,5690,5690,5690,5690,0
|
|
20231103,181700,22025599210,5690,5690,5690,5690,0
|
|
20231103,181600,22025599210,5690,5690,5690,5690,0
|
|
20231103,181500,22025599210,5690,5690,5690,5690,0
|
|
20231103,181400,22025599210,5690,5690,5690,5690,0
|
|
20231103,181300,22025599210,5690,5690,5690,5690,0
|
|
20231103,181200,22025599210,5690,5690,5690,5690,0
|
|
20231103,181100,22025599210,5690,5690,5690,5690,42830
|
|
20231103,181000,22025599210,5690,5690,5690,5690,0
|
|
20231103,180900,22025599210,5690,5690,5690,5690,0
|
|
20231103,180800,22025599210,5690,5690,5690,5690,0
|
|
20231103,180700,22025599210,5690,5690,5690,5690,0
|
|
20231103,180600,22025599210,5690,5690,5690,5690,0
|
|
20231103,180500,22025599210,5690,5690,5690,5690,0
|
|
20231103,180400,22025599210,5690,5690,5690,5690,0
|
|
20231103,180300,22025599210,5690,5690,5690,5690,0
|
|
20231103,180200,22025599210,5690,5690,5690,5690,0
|
|
20231103,180100,22025599210,5690,5690,5690,5690,0
|
|
20231103,180000,22025599210,5690,5690,5690,5690,0
|
|
20231103,175900,22025599210,5690,5690,5690,5690,0
|
|
20231103,175800,22025599210,5690,5690,5690,5690,0
|
|
20231103,175700,22025599210,5690,5690,5690,5690,0
|
|
20231103,175600,22025599210,5690,5690,5690,5690,0
|
|
20231103,175500,22025599210,5690,5690,5690,5690,0
|
|
20231103,175400,22025599210,5690,5690,5690,5690,0
|
|
20231103,175300,22025599210,5690,5690,5690,5690,0
|
|
20231103,175200,22025599210,5690,5690,5690,5690,0
|
|
20231103,175100,22025599210,5690,5690,5690,5690,0
|
|
20231103,175000,22025599210,5690,5690,5690,5690,0
|
|
20231103,174900,22025599210,5690,5690,5690,5690,0
|
|
20231103,174800,22025599210,5690,5690,5690,5690,0
|
|
20231103,174700,22025599210,5690,5690,5690,5690,0
|
|
20231103,174600,22025599210,5690,5690,5690,5690,0
|
|
20231103,174500,22025599210,5690,5690,5690,5690,0
|
|
20231103,174400,22025599210,5690,5690,5690,5690,0
|
|
20231103,174300,22025599210,5690,5690,5690,5690,0
|
|
20231103,174200,22025599210,5690,5690,5690,5690,0
|
|
20231103,174100,22025599210,5690,5690,5690,5690,42830
|
|
20231103,174000,22025599210,5690,5690,5690,5690,0
|
|
20231103,173900,22025599210,5690,5690,5690,5690,0
|
|
20231103,173800,22025599210,5690,5690,5690,5690,0
|
|
20231103,173700,22025599210,5690,5690,5690,5690,0
|
|
20231103,173600,22025599210,5690,5690,5690,5690,0
|
|
20231103,173500,22025599210,5690,5690,5690,5690,0
|
|
20231103,173400,22025599210,5690,5690,5690,5690,0
|
|
20231103,173300,22025599210,5690,5690,5690,5690,0
|
|
20231103,173200,22025599210,5690,5690,5690,5690,0
|
|
20231103,173100,22025599210,5690,5690,5690,5690,0
|
|
20231103,173000,22025599210,5690,5690,5690,5690,0
|
|
20231103,172900,22025599210,5690,5690,5690,5690,0
|
|
20231103,172800,22025599210,5690,5690,5690,5690,0
|
|
20231103,172700,22025599210,5690,5690,5690,5690,0
|
|
20231103,172600,22025599210,5690,5690,5690,5690,0
|
|
20231103,172500,22025599210,5690,5690,5690,5690,0
|
|
20231103,172400,22025599210,5690,5690,5690,5690,0
|
|
20231103,172300,22025599210,5690,5690,5690,5690,0
|
|
20231103,172200,22025599210,5690,5690,5690,5690,0
|
|
20231103,172100,22025599210,5690,5690,5690,5690,0
|
|
20231103,172000,22025599210,5690,5690,5690,5690,0
|
|
20231103,171900,22025599210,5690,5690,5690,5690,0
|
|
20231103,171800,22025599210,5690,5690,5690,5690,0
|
|
20231103,171700,22025599210,5690,5690,5690,5690,0
|
|
20231103,171600,22025599210,5690,5690,5690,5690,0
|
|
20231103,171500,22025599210,5690,5690,5690,5690,0
|
|
20231103,171400,22025599210,5690,5690,5690,5690,0
|
|
20231103,171300,22025599210,5690,5690,5690,5690,0
|
|
20231103,171200,22025599210,5690,5690,5690,5690,0
|
|
20231103,171100,22025599210,5690,5690,5690,5690,42830
|
|
20231103,171000,22025599210,5690,5690,5690,5690,0
|
|
20231103,170900,22025599210,5690,5690,5690,5690,0
|
|
20231103,170800,22025599210,5690,5690,5690,5690,0
|
|
20231103,170700,22025599210,5690,5690,5690,5690,0
|
|
20231103,170600,22025599210,5690,5690,5690,5690,0
|
|
20231103,170500,22025599210,5690,5690,5690,5690,0
|
|
20231103,170400,22025599210,5690,5690,5690,5690,0
|
|
20231103,170300,22025599210,5690,5690,5690,5690,0
|
|
20231103,170200,22025599210,5690,5690,5690,5690,0
|
|
20231103,170100,22025599210,5690,5690,5690,5690,0
|
|
20231103,170000,22025599210,5690,5690,5690,5690,0
|
|
20231103,165900,22025599210,5690,5690,5690,5690,0
|
|
20231103,165800,22025599210,5690,5690,5690,5690,0
|
|
20231103,165700,22025599210,5690,5690,5690,5690,0
|
|
20231103,165600,22025599210,5690,5690,5690,5690,0
|
|
20231103,165500,22025599210,5690,5690,5690,5690,0
|
|
20231103,165400,22025599210,5690,5690,5690,5690,0
|
|
20231103,165300,22025599210,5690,5690,5690,5690,0
|
|
20231103,165200,22025599210,5690,5690,5690,5690,0
|
|
20231103,165100,22025599210,5690,5690,5690,5690,0
|
|
20231103,165000,22025599210,5690,5690,5690,5690,0
|
|
20231103,164900,22025599210,5690,5690,5690,5690,0
|
|
20231103,164800,22025599210,5690,5690,5690,5690,0
|
|
20231103,164700,22025599210,5690,5690,5690,5690,0
|
|
20231103,164600,22025599210,5690,5690,5690,5690,0
|
|
20231103,164500,22025599210,5690,5690,5690,5690,0
|
|
20231103,164400,22025599210,5690,5690,5690,5690,0
|
|
20231103,164300,22025599210,5690,5690,5690,5690,0
|
|
20231103,164200,22025599210,5690,5690,5690,5690,0
|
|
20231103,164100,22025599210,5690,5690,5690,5690,42830
|
|
20231103,164000,22025599210,5690,5690,5690,5690,0
|
|
20231103,163900,22025599210,5690,5690,5690,5690,0
|
|
20231103,163800,22025599210,5690,5690,5690,5690,0
|
|
20231103,163700,22025599210,5690,5690,5690,5690,0
|
|
20231103,163600,22025599210,5690,5690,5690,5690,0
|
|
20231103,163500,22025599210,5690,5690,5690,5690,0
|
|
20231103,163400,22025599210,5690,5690,5690,5690,0
|
|
20231103,163300,22025599210,5690,5690,5690,5690,0
|
|
20231103,163200,22025599210,5690,5690,5690,5690,0
|
|
20231103,163100,22025599210,5690,5690,5690,5690,0
|
|
20231103,163000,22025599210,5690,5690,5690,5690,0
|
|
20231103,162900,22025599210,5690,5690,5690,5690,0
|
|
20231103,162800,22025599210,5690,5690,5690,5690,0
|
|
20231103,162700,22025599210,5690,5690,5690,5690,0
|
|
20231103,162600,22025599210,5690,5690,5690,5690,0
|
|
20231103,162500,22025599210,5690,5690,5690,5690,0
|
|
20231103,162400,22025599210,5690,5690,5690,5690,0
|
|
20231103,162300,22025599210,5690,5690,5690,5690,0
|
|
20231103,162200,22025599210,5690,5690,5690,5690,0
|
|
20231103,162100,22025599210,5690,5690,5690,5690,0
|
|
20231103,162000,22025599210,5690,5690,5690,5690,0
|
|
20231103,161900,22025599210,5690,5690,5690,5690,0
|
|
20231103,161800,22025599210,5690,5690,5690,5690,0
|
|
20231103,161700,22025599210,5690,5690,5690,5690,0
|
|
20231103,161600,22025599210,5690,5690,5690,5690,0
|
|
20231103,161500,22025599210,5690,5690,5690,5690,0
|
|
20231103,161400,22025599210,5690,5690,5690,5690,0
|
|
20231103,161300,22025599210,5690,5690,5690,5690,0
|
|
20231103,161200,22025599210,5690,5690,5690,5690,0
|
|
20231103,161100,22025599210,5690,5690,5690,5690,42830
|
|
20231103,161000,22025599210,5690,5690,5690,5690,0
|
|
20231103,160900,22025599210,5690,5690,5690,5690,0
|
|
20231103,160800,22025599210,5690,5690,5690,5690,0
|
|
20231103,160700,22025599210,5690,5690,5690,5690,0
|
|
20231103,160600,22025599210,5690,5690,5690,5690,0
|
|
20231103,160500,22025599210,5690,5690,5690,5690,0
|
|
20231103,160400,22025599210,5690,5690,5690,5690,0
|
|
20231103,160300,22025599210,5690,5690,5690,5690,0
|
|
20231103,160200,22025599210,5690,5690,5690,5690,0
|
|
20231103,160100,22025599210,5690,5690,5690,5690,0
|
|
20231103,160000,22025599210,5690,5690,5690,5690,0
|
|
20231103,155900,22025599210,5690,5690,5690,5690,0
|
|
20231103,155800,22025599210,5690,5690,5690,5690,0
|
|
20231103,155700,22025599210,5690,5690,5690,5690,0
|
|
20231103,155600,22025599210,5690,5690,5690,5690,0
|
|
20231103,155500,22025599210,5690,5690,5690,5690,0
|
|
20231103,155400,22025599210,5690,5690,5690,5690,0
|
|
20231103,155300,22025599210,5690,5690,5690,5690,0
|
|
20231103,155200,22025599210,5690,5690,5690,5690,0
|
|
20231103,155100,22025599210,5690,5690,5690,5690,0
|
|
20231103,155000,22025599210,5690,5690,5690,5690,0
|
|
20231103,154900,22025599210,5690,5690,5690,5690,0
|
|
20231103,154800,22025599210,5690,5690,5690,5690,0
|
|
20231103,154700,22025599210,5690,5690,5690,5690,0
|
|
20231103,154600,22025599210,5690,5690,5690,5690,0
|
|
20231103,154500,22025599210,5690,5690,5690,5690,0
|
|
20231103,154400,22025599210,5690,5690,5690,5690,0
|
|
20231103,154300,22025599210,5690,5690,5690,5690,0
|
|
20231103,154200,22025599210,5690,5690,5690,5690,0
|
|
20231103,154100,22025599210,5690,5690,5690,5690,42830
|
|
20231103,154000,22025599210,5690,5690,5690,5690,0
|
|
20231103,153900,22025599210,5690,5690,5690,5690,0
|
|
20231103,153800,22025599210,5690,5690,5690,5690,0
|
|
20231103,153700,22025599210,5690,5690,5690,5690,0
|
|
20231103,153600,22025599210,5690,5690,5690,5690,0
|
|
20231103,153500,22025599210,5690,5690,5690,5690,0
|
|
20231103,153400,22025599210,5690,5690,5690,5690,0
|
|
20231103,153300,22025599210,5690,5690,5690,5690,0
|
|
20231103,153200,22025599210,5690,5690,5690,5690,0
|
|
20231103,153100,22025599210,5690,5690,5690,5690,0
|
|
20231103,153000,22025599210,5690,5690,5690,5690,42830
|
|
20231103,152900,21781896510,5700,5700,5700,5700,0
|
|
20231103,152800,21781896510,5700,5700,5700,5700,0
|
|
20231103,152700,21781896510,5700,5700,5700,5700,0
|
|
20231103,152600,21781896510,5700,5700,5700,5700,0
|
|
20231103,152500,21781896510,5700,5700,5700,5700,0
|
|
20231103,152400,21781896510,5700,5700,5700,5700,0
|
|
20231103,152300,21781896510,5700,5700,5700,5700,0
|
|
20231103,152200,21781896510,5700,5700,5700,5700,0
|
|
20231103,152100,21781896510,5700,5700,5700,5700,0
|
|
20231103,152000,21781896510,5700,5700,5700,5700,0
|
|
20231103,151900,21781896510,5700,5710,5710,5690,11413
|
|
20231103,151800,21716821160,5710,5720,5730,5710,4040
|
|
20231103,151700,21693743120,5730,5730,5730,5720,3448
|
|
20231103,151600,21674015720,5740,5730,5740,5710,6905
|
|
20231103,151500,21634489720,5710,5730,5730,5700,12320
|
|
20231103,151400,21564105690,5720,5740,5740,5720,9327
|
|
20231103,151300,21510644800,5740,5740,5750,5730,9476
|
|
20231103,151200,21456234980,5740,5740,5740,5720,3302
|
|
20231103,151100,21437304180,5740,5730,5740,5730,4246
|
|
20231103,151000,21412937680,5730,5750,5760,5720,14452
|
|
20231103,150900,21329918970,5750,5730,5760,5710,18272
|
|
20231103,150800,21225038490,5730,5690,5730,5690,12799
|
|
20231103,150700,21151983790,5690,5670,5690,5660,5144
|
|
20231103,150600,21122794000,5690,5690,5710,5670,15494
|
|
20231103,150500,21034750420,5700,5700,5710,5690,4785
|
|
20231103,150400,21007494060,5710,5710,5710,5700,2012
|
|
20231103,150300,20996022800,5710,5710,5730,5700,8407
|
|
20231103,150200,20947984080,5710,5700,5710,5680,2708
|
|
20231103,150100,20932552650,5700,5700,5700,5680,485
|
|
20231103,150000,20929788240,5700,5670,5700,5650,15522
|
|
20231103,145900,20841777050,5670,5660,5670,5640,6601
|
|
20231103,145800,20804458450,5670,5660,5680,5660,934
|
|
20231103,145700,20799162410,5680,5670,5680,5660,2112
|
|
20231103,145600,20787186690,5670,5670,5680,5660,467
|
|
20231103,145500,20784537830,5680,5680,5680,5660,1291
|
|
20231103,145400,20777217930,5680,5680,5680,5670,2000
|
|
20231103,145300,20765872250,5680,5680,5690,5670,5990
|
|
20231103,145200,20731851210,5680,5670,5680,5670,1582
|
|
20231103,145100,20722874860,5680,5680,5680,5670,619
|
|
20231103,145000,20719363890,5680,5680,5680,5670,1198
|
|
20231103,144900,20712563910,5680,5700,5700,5680,4091
|
|
20231103,144800,20689298820,5700,5710,5720,5700,2497
|
|
20231103,144700,20675041620,5710,5720,5720,5700,1031
|
|
20231103,144600,20669164270,5710,5700,5710,5700,966
|
|
20231103,144500,20663655340,5700,5670,5700,5670,7418
|
|
20231103,144400,20621488970,5670,5680,5680,5670,826
|
|
20231103,144300,20616805050,5670,5670,5680,5670,139
|
|
20231103,144200,20616015820,5680,5670,5690,5670,8191
|
|
20231103,144100,20569485870,5660,5670,5680,5660,911
|
|
20231103,144000,20564324140,5670,5670,5680,5670,829
|
|
20231103,143900,20559623530,5670,5680,5680,5640,26336
|
|
20231103,143800,20410810580,5660,5670,5680,5660,3727
|
|
20231103,143700,20389702230,5670,5690,5690,5670,1204
|
|
20231103,143600,20382870410,5650,5670,5670,5650,7532
|
|
20231103,143500,20340220160,5670,5680,5680,5670,3009
|
|
20231103,143400,20323150160,5680,5690,5690,5680,7668
|
|
20231103,143300,20279590360,5690,5700,5700,5680,1309
|
|
20231103,143200,20272143200,5700,5700,5700,5680,12868
|
|
20231103,143100,20198881510,5710,5710,5730,5700,8313
|
|
20231103,143000,20151349930,5710,5710,5720,5700,662
|
|
20231103,142900,20147571670,5720,5700,5720,5700,1149
|
|
20231103,142800,20141013020,5700,5680,5700,5680,2697
|
|
20231103,142700,20125682680,5680,5690,5700,5680,3865
|
|
20231103,142600,20103699640,5690,5700,5710,5690,2709
|
|
20231103,142500,20088258060,5710,5720,5720,5710,782
|
|
20231103,142400,20083791890,5720,5730,5730,5710,434
|
|
20231103,142300,20081310540,5710,5730,5730,5710,3656
|
|
20231103,142200,20060388910,5730,5730,5730,5710,1534
|
|
20231103,142100,20051612450,5730,5710,5730,5710,3583
|
|
20231103,142000,20031126420,5710,5670,5710,5670,9722
|
|
20231103,141900,19975921130,5670,5680,5690,5670,18762
|
|
20231103,141800,19869357400,5690,5680,5690,5680,1843
|
|
20231103,141700,19858887230,5680,5690,5690,5680,6050
|
|
20231103,141600,19824476480,5690,5690,5700,5690,695
|
|
20231103,141500,19820521430,5700,5700,5700,5690,5388
|
|
20231103,141400,19789819170,5700,5700,5710,5700,1699
|
|
20231103,141300,19780133260,5700,5710,5710,5700,122
|
|
20231103,141200,19779437850,5700,5710,5710,5700,1805
|
|
20231103,141100,19769133160,5710,5710,5720,5710,2693
|
|
20231103,141000,19753753230,5710,5690,5710,5690,7113
|
|
20231103,140900,19713229490,5690,5700,5700,5690,8375
|
|
20231103,140800,19665565810,5700,5700,5710,5700,6897
|
|
20231103,140700,19626252810,5700,5700,5710,5700,2408
|
|
20231103,140600,19612516100,5700,5700,5720,5700,2396
|
|
20231103,140500,19598847700,5700,5700,5710,5700,3858
|
|
20231103,140400,19576841590,5700,5710,5720,5700,3437
|
|
20231103,140300,19557242050,5710,5710,5720,5700,11228
|
|
20231103,140200,19493198760,5710,5710,5720,5710,6339
|
|
20231103,140100,19456993910,5710,5730,5730,5710,9371
|
|
20231103,140000,19403364690,5730,5750,5750,5730,7401
|
|
20231103,135900,19360863500,5750,5740,5750,5740,1928
|
|
20231103,135800,19349781000,5770,5740,5770,5730,14953
|
|
20231103,135700,19263873160,5740,5750,5760,5740,4597
|
|
20231103,135600,19237457340,5760,5770,5770,5760,2778
|
|
20231103,135500,19221454810,5760,5760,5770,5760,2088
|
|
20231103,135400,19209425760,5760,5740,5770,5740,2050
|
|
20231103,135300,19197614810,5740,5750,5760,5740,1789
|
|
20231103,135200,19187329800,5740,5750,5750,5740,1333
|
|
20231103,135100,19179676700,5740,5760,5760,5740,5028
|
|
20231103,135000,19150794710,5760,5760,5760,5750,3088
|
|
20231103,134900,19133025910,5760,5760,5760,5760,4487
|
|
20231103,134800,19107180790,5760,5750,5770,5750,2755
|
|
20231103,134700,19091325640,5750,5760,5760,5740,1879
|
|
20231103,134600,19080516580,5750,5760,5760,5740,4281
|
|
20231103,134500,19055906220,5760,5770,5770,5760,2760
|
|
20231103,134400,19039987630,5770,5770,5790,5770,6636
|
|
20231103,134300,19001659260,5770,5790,5790,5770,3893
|
|
20231103,134200,18979155870,5780,5770,5790,5770,3879
|
|
20231103,134100,18956726140,5770,5790,5790,5770,4464
|
|
20231103,134000,18930925780,5790,5780,5810,5780,27401
|
|
20231103,133900,18772025970,5790,5720,5800,5720,28009
|
|
20231103,133800,18610894400,5720,5740,5750,5720,5102
|
|
20231103,133700,18581651820,5730,5740,5750,5730,7894
|
|
20231103,133600,18536351090,5740,5760,5770,5740,12066
|
|
20231103,133500,18466956750,5760,5770,5780,5760,3343
|
|
20231103,133400,18447677160,5770,5780,5780,5760,3589
|
|
20231103,133300,18426960590,5780,5760,5780,5760,6380
|
|
20231103,133200,18390141320,5760,5760,5780,5760,731
|
|
20231103,133100,18385924270,5780,5750,5780,5740,7902
|
|
20231103,133000,18340489560,5750,5800,5810,5750,15385
|
|
20231103,132900,18251570810,5800,5790,5800,5780,19230
|
|
20231103,132800,18140083080,5790,5730,5800,5730,20935
|
|
20231103,132700,18019326620,5730,5740,5750,5730,5423
|
|
20231103,132600,17988202640,5750,5750,5760,5750,4833
|
|
20231103,132500,17960412870,5750,5750,5760,5740,3442
|
|
20231103,132400,17940610570,5760,5730,5770,5720,10671
|
|
20231103,132300,17879320150,5730,5730,5740,5730,3868
|
|
20231103,132200,17857141230,5740,5730,5740,5720,5530
|
|
20231103,132100,17825442520,5730,5740,5740,5720,7162
|
|
20231103,132000,17784439070,5740,5760,5770,5740,10189
|
|
20231103,131900,17725825850,5760,5780,5780,5730,10376
|
|
20231103,131800,17666169450,5780,5760,5800,5750,18279
|
|
20231103,131700,17560595800,5760,5770,5800,5750,39952
|
|
20231103,131600,17329690420,5770,5730,5770,5730,28407
|
|
20231103,131500,17166219810,5730,5710,5730,5700,14959
|
|
20231103,131400,17080636950,5710,5720,5720,5700,7215
|
|
20231103,131300,17039442880,5710,5710,5720,5700,13890
|
|
20231103,131200,16960172500,5710,5720,5720,5710,7220
|
|
20231103,131100,16918914990,5720,5700,5730,5700,9473
|
|
20231103,131000,16864757930,5700,5690,5700,5680,18301
|
|
20231103,130900,16760497430,5680,5680,5700,5680,11356
|
|
20231103,130800,16695930540,5680,5680,5700,5670,22180
|
|
20231103,130700,16569824100,5680,5670,5700,5670,12766
|
|
20231103,130600,16497301280,5690,5620,5690,5620,23612
|
|
20231103,130500,16363791240,5630,5590,5630,5590,12072
|
|
20231103,130400,16296083190,5590,5590,5600,5580,6401
|
|
20231103,130300,16260319320,5600,5590,5600,5580,8460
|
|
20231103,130200,16213054760,5590,5600,5610,5580,15281
|
|
20231103,130100,16127615790,5600,5600,5630,5580,27466
|
|
20231103,130000,15973828310,5590,5650,5680,5570,53707
|
|
20231103,125900,15672609800,5650,5680,5690,5620,66715
|
|
20231103,125800,15295793910,5690,5700,5730,5680,21591
|
|
20231103,125700,15172771410,5700,5760,5770,5690,43588
|
|
20231103,125600,14923222140,5760,5710,5780,5710,32974
|
|
20231103,125500,14733593480,5720,5740,5750,5680,46234
|
|
20231103,125400,14469558180,5740,5790,5810,5740,57897
|
|
20231103,125300,14135265920,5790,5800,5820,5770,51517
|
|
20231103,125200,13836700080,5820,5790,5860,5780,146889
|
|
20231103,125100,12979840070,5790,5760,5830,5750,148472
|
|
20231103,125000,12117176680,5770,5780,5800,5740,124528
|
|
20231103,124900,11396520520,5780,5740,5790,5710,138331
|
|
20231103,124800,10601297620,5740,5640,5750,5630,85079
|
|
20231103,124700,10115007350,5610,5620,5660,5610,6681
|
|
20231103,124600,10077340120,5620,5620,5630,5610,4607
|
|
20231103,124500,10051451520,5640,5630,5640,5630,1103
|
|
20231103,124400,10045241610,5630,5610,5640,5610,4007
|
|
20231103,124300,10022721870,5610,5620,5620,5600,3133
|
|
20231103,124200,10005155150,5620,5610,5620,5610,292
|
|
20231103,124100,10003516500,5610,5610,5610,5610,915
|
|
20231103,124000,9998383350,5610,5640,5640,5610,398
|
|
20231103,123900,9996146110,5640,5600,5640,5590,5537
|
|
20231103,123800,9965049840,5600,5600,5600,5600,1575
|
|
20231103,123700,9956229840,5600,5600,5610,5600,804
|
|
20231103,123600,9951727390,5600,5590,5600,5590,1913
|
|
20231103,123500,9941026190,5580,5600,5610,5580,1256
|
|
20231103,123400,9934000370,5610,5570,5610,5570,7141
|
|
20231103,123300,9894149980,5570,5570,5570,5560,3320
|
|
20231103,123200,9875662270,5570,5570,5570,5560,1412
|
|
20231103,123100,9867798650,5570,5560,5570,5550,6445
|
|
20231103,123000,9831975640,5570,5580,5590,5570,1896
|
|
20231103,122900,9821412680,5590,5580,5590,5580,2152
|
|
20231103,122800,9809400500,5580,5590,5590,5570,4677
|
|
20231103,122700,9783313660,5600,5610,5610,5590,4265
|
|
20231103,122600,9759447630,5610,5600,5610,5590,6509
|
|
20231103,122500,9723003360,5600,5600,5620,5600,6494
|
|
20231103,122400,9686593610,5600,5620,5630,5600,20790
|
|
20231103,122300,9569898710,5630,5630,5640,5620,2811
|
|
20231103,122200,9554073690,5630,5660,5670,5620,14299
|
|
20231103,122100,9473288670,5660,5660,5690,5660,6426
|
|
20231103,122000,9436825600,5660,5680,5680,5660,2221
|
|
20231103,121900,9424228630,5680,5670,5680,5660,1284
|
|
20231103,121800,9416948410,5670,5680,5680,5660,4348
|
|
20231103,121700,9392301640,5680,5670,5700,5660,5843
|
|
20231103,121600,9359092670,5670,5690,5690,5670,4837
|
|
20231103,121500,9331654620,5690,5690,5700,5680,5827
|
|
20231103,121400,9298492390,5700,5680,5700,5660,10592
|
|
20231103,121300,9238339280,5680,5680,5680,5670,2176
|
|
20231103,121200,9225992780,5690,5690,5690,5670,6210
|
|
20231103,121100,9190708500,5690,5680,5700,5680,9192
|
|
20231103,121000,9138387890,5680,5690,5690,5680,3105
|
|
20231103,120900,9120740360,5690,5690,5700,5680,12593
|
|
20231103,120800,9049104640,5690,5670,5690,5660,8214
|
|
20231103,120700,9002458720,5660,5650,5670,5650,3410
|
|
20231103,120600,8983164210,5650,5650,5650,5640,4486
|
|
20231103,120500,8957838240,5650,5650,5670,5650,3440
|
|
20231103,120400,8938378960,5650,5660,5670,5650,6577
|
|
20231103,120300,8901183540,5660,5670,5680,5650,23150
|
|
20231103,120200,8769874150,5680,5700,5710,5670,43964
|
|
20231103,120100,8519533170,5690,5660,5700,5660,35127
|
|
20231103,120000,8320032290,5660,5640,5660,5630,13208
|
|
20231103,115900,8245450120,5640,5630,5640,5620,4306
|
|
20231103,115800,8221205360,5630,5630,5650,5630,8252
|
|
20231103,115700,8174672570,5630,5620,5640,5620,5025
|
|
20231103,115600,8146390640,5620,5640,5640,5610,8042
|
|
20231103,115500,8101190470,5630,5610,5630,5600,6567
|
|
20231103,115400,8064281000,5610,5600,5620,5600,6058
|
|
20231103,115300,8030285090,5600,5600,5600,5590,6884
|
|
20231103,115200,7991744240,5600,5570,5600,5570,12939
|
|
20231103,115100,7919449790,5560,5570,5570,5560,1055
|
|
20231103,115000,7913583200,5570,5560,5570,5560,1019
|
|
20231103,114900,7907917500,5560,5560,5580,5560,1940
|
|
20231103,114800,7897111810,5570,5570,5570,5560,4614
|
|
20231103,114700,7871413340,5570,5580,5580,5570,890
|
|
20231103,114600,7866447150,5580,5580,5580,5580,3179
|
|
20231103,114500,7848708330,5580,5590,5590,5580,5187
|
|
20231103,114400,7819759780,5590,5580,5590,5580,2102
|
|
20231103,114300,7808026850,5590,5590,5590,5570,1970
|
|
20231103,114200,7797030280,5590,5580,5590,5570,4659
|
|
20231103,114100,7771033830,5580,5570,5580,5560,6400
|
|
20231103,114000,7735381810,5570,5560,5570,5560,633
|
|
20231103,113900,7731859090,5560,5560,5570,5560,3285
|
|
20231103,113800,7713584750,5550,5560,5570,5550,2133
|
|
20231103,113700,7701731230,5560,5570,5570,5560,1841
|
|
20231103,113600,7691478070,5570,5560,5570,5550,1186
|
|
20231103,113500,7684884390,5560,5560,5570,5560,913
|
|
20231103,113400,7679808000,5560,5560,5570,5560,896
|
|
20231103,113300,7674824180,5550,5580,5580,5550,879
|
|
20231103,113200,7669922020,5580,5550,5580,5550,2518
|
|
20231103,113100,7655890730,5550,5570,5570,5550,3035
|
|
20231103,113000,7639016290,5580,5580,5590,5570,3592
|
|
20231103,112900,7618973090,5580,5570,5580,5560,3504
|
|
20231103,112800,7599440570,5570,5580,5580,5560,1755
|
|
20231103,112700,7589655160,5580,5560,5590,5550,14634
|
|
20231103,112600,7508137410,5560,5550,5560,5540,3044
|
|
20231103,112500,7491234850,5550,5560,5560,5530,3142
|
|
20231103,112400,7473789600,5560,5530,5560,5530,8644
|
|
20231103,112300,7425849280,5540,5530,5540,5520,2372
|
|
20231103,112200,7412731860,5530,5520,5530,5520,381
|
|
20231103,112100,7410625360,5530,5530,5530,5520,181
|
|
20231103,112000,7409624440,5520,5520,5540,5520,2009
|
|
20231103,111900,7398514850,5520,5520,5540,5480,7243
|
|
20231103,111800,7358658620,5520,5520,5530,5500,2356
|
|
20231103,111700,7345659480,5520,5510,5530,5510,475
|
|
20231103,111600,7343039430,5500,5530,5540,5500,6711
|
|
20231103,111500,7306027390,5530,5540,5540,5530,1302
|
|
20231103,111400,7298820520,5540,5540,5540,5530,935
|
|
20231103,111300,7293641010,5540,5530,5550,5520,7335
|
|
20231103,111200,7253017830,5530,5530,5550,5520,13199
|
|
20231103,111100,7179914500,5530,5520,5530,5520,10045
|
|
20231103,111000,7124379510,5520,5510,5530,5500,6862
|
|
20231103,110900,7086482250,5510,5500,5520,5490,2722
|
|
20231103,110800,7071519100,5520,5500,5520,5500,753
|
|
20231103,110700,7067371770,5500,5500,5500,5490,1062
|
|
20231103,110600,7061530860,5500,5520,5520,5500,2412
|
|
20231103,110500,7048249830,5510,5510,5510,5500,1590
|
|
20231103,110400,7039489010,5510,5530,5530,5500,6476
|
|
20231103,110300,7003800980,5500,5470,5530,5470,22058
|
|
20231103,110200,6882535290,5490,5500,5500,5480,1405
|
|
20231103,110100,6874816190,5500,5460,5500,5460,11841
|
|
20231103,110000,6809892730,5460,5460,5470,5460,1885
|
|
20231103,105900,6799595530,5460,5470,5470,5450,1227
|
|
20231103,105800,6792901680,5450,5460,5470,5450,828
|
|
20231103,105700,6788380720,5470,5460,5470,5460,1235
|
|
20231103,105600,6781637320,5460,5470,5470,5460,178
|
|
20231103,105500,6780665340,5460,5460,5460,5450,1689
|
|
20231103,105400,6771459380,5450,5470,5470,5450,2591
|
|
20231103,105300,6757321560,5470,5470,5470,5460,703
|
|
20231103,105200,6753477080,5450,5470,5470,5450,1958
|
|
20231103,105100,6742774580,5470,5470,5470,5470,607
|
|
20231103,105000,6739454290,5470,5480,5480,5470,3603
|
|
20231103,104900,6719717660,5480,5470,5490,5460,11734
|
|
20231103,104800,6655525970,5470,5450,5470,5450,2705
|
|
20231103,104700,6640754320,5460,5450,5460,5440,1753
|
|
20231103,104600,6631204530,5450,5440,5450,5440,908
|
|
20231103,104500,6626259290,5450,5440,5450,5440,297
|
|
20231103,104400,6624641140,5440,5450,5450,5440,1790
|
|
20231103,104300,6614903440,5450,5440,5450,5430,6876
|
|
20231103,104200,6577564590,5440,5430,5440,5430,1343
|
|
20231103,104100,6570266940,5430,5460,5460,5430,4915
|
|
20231103,104000,6543508990,5460,5460,5460,5450,473
|
|
20231103,103900,6540928910,5460,5460,5460,5450,1416
|
|
20231103,103800,6533198160,5470,5470,5470,5450,5709
|
|
20231103,103700,6502014340,5470,5460,5470,5460,1822
|
|
20231103,103600,6492050680,5460,5460,5470,5460,2522
|
|
20231103,103500,6478276200,5460,5460,5460,5440,3531
|
|
20231103,103400,6459038330,5450,5460,5480,5440,4452
|
|
20231103,103300,6434725740,5460,5470,5490,5450,10674
|
|
20231103,103200,6376321870,5470,5420,5470,5420,3779
|
|
20231103,103100,6355710050,5430,5430,5440,5430,376
|
|
20231103,103000,6353668190,5430,5430,5430,5420,1814
|
|
20231103,102900,6343818400,5430,5420,5430,5420,834
|
|
20231103,102800,6339297820,5410,5410,5410,5400,548
|
|
20231103,102700,6336334490,5410,5400,5410,5400,669
|
|
20231103,102600,6332720660,5400,5400,5400,5400,61
|
|
20231103,102500,6332391260,5400,5390,5410,5390,2500
|
|
20231103,102400,6318898360,5400,5400,5400,5400,1561
|
|
20231103,102300,6310468960,5400,5410,5410,5400,3381
|
|
20231103,102200,6292195320,5400,5400,5410,5390,269
|
|
20231103,102100,6290742820,5400,5430,5430,5390,12188
|
|
20231103,102000,6224851050,5420,5420,5430,5420,1229
|
|
20231103,101900,6218183520,5420,5410,5420,5410,6515
|
|
20231103,101800,6182882780,5410,5420,5420,5410,1662
|
|
20231103,101700,6173888760,5430,5400,5430,5400,2607
|
|
20231103,101600,6159793470,5410,5410,5410,5390,3464
|
|
20231103,101500,6141082810,5430,5430,5440,5410,16585
|
|
20231103,101400,6051017940,5430,5470,5470,5430,11216
|
|
20231103,101300,5989974380,5480,5460,5480,5460,12076
|
|
20231103,101200,5923949900,5460,5440,5460,5440,6439
|
|
20231103,101100,5888857490,5450,5440,5450,5430,5778
|
|
20231103,101000,5857423840,5450,5450,5450,5430,1981
|
|
20231103,100900,5846646710,5450,5440,5450,5430,2810
|
|
20231103,100800,5831366910,5430,5440,5440,5430,1057
|
|
20231103,100700,5825620310,5440,5440,5440,5430,1575
|
|
20231103,100600,5817054640,5440,5450,5450,5440,4177
|
|
20231103,100500,5794331560,5450,5430,5460,5430,7899
|
|
20231103,100400,5751331590,5430,5410,5430,5400,3747
|
|
20231103,100300,5731047310,5410,5390,5410,5390,667
|
|
20231103,100200,5727449620,5400,5380,5400,5380,3356
|
|
20231103,100100,5709365770,5380,5370,5390,5370,4171
|
|
20231103,100000,5686958090,5380,5400,5400,5380,10643
|
|
20231103,095900,5629642130,5400,5410,5410,5390,4083
|
|
20231103,095800,5607609760,5410,5420,5420,5390,7298
|
|
20231103,095700,5568128720,5420,5410,5430,5410,10041
|
|
20231103,095600,5513733180,5410,5390,5410,5390,4351
|
|
20231103,095500,5490214880,5390,5380,5390,5380,2441
|
|
20231103,095400,5477072260,5380,5360,5390,5360,6743
|
|
20231103,095300,5440893990,5350,5350,5360,5340,5707
|
|
20231103,095200,5410373000,5350,5340,5360,5340,1519
|
|
20231103,095100,5402248670,5340,5340,5340,5320,5514
|
|
20231103,095000,5372861700,5350,5360,5360,5320,27667
|
|
20231103,094900,5225029480,5360,5380,5380,5360,15701
|
|
20231103,094800,5140788790,5380,5370,5390,5370,3112
|
|
20231103,094700,5124055930,5370,5390,5390,5370,10528
|
|
20231103,094600,5067441860,5390,5420,5420,5380,9906
|
|
20231103,094500,5013946100,5410,5410,5410,5400,3749
|
|
20231103,094400,4993675080,5400,5400,5400,5370,26256
|
|
20231103,094300,4852375100,5400,5410,5410,5390,19127
|
|
20231103,094200,4749074370,5400,5420,5420,5400,9800
|
|
20231103,094100,4696045520,5410,5430,5440,5410,22211
|
|
20231103,094000,4575598460,5440,5430,5440,5420,3748
|
|
20231103,093900,4555247520,5420,5430,5430,5410,9217
|
|
20231103,093800,4505312720,5410,5440,5450,5400,34186
|
|
20231103,093700,4320122350,5450,5460,5460,5440,7344
|
|
20231103,093600,4280077980,5460,5460,5460,5440,10403
|
|
20231103,093500,4223403280,5460,5470,5470,5460,3294
|
|
20231103,093400,4205415800,5450,5460,5470,5440,12863
|
|
20231103,093300,4135359750,5460,5460,5470,5430,15827
|
|
20231103,093200,4049131380,5460,5450,5490,5450,29878
|
|
20231103,093100,3886085160,5450,5490,5490,5450,25055
|
|
20231103,093000,3749038590,5490,5510,5510,5490,4963
|
|
20231103,092900,3721765890,5510,5490,5510,5480,11364
|
|
20231103,092800,3659333620,5500,5510,5520,5490,13550
|
|
20231103,092700,3584787670,5510,5500,5520,5490,11253
|
|
20231103,092600,3522844670,5500,5500,5510,5480,22881
|
|
20231103,092500,3397193660,5510,5540,5540,5510,23654
|
|
20231103,092400,3266602050,5530,5560,5560,5530,7741
|
|
20231103,092300,3223683980,5550,5550,5560,5550,3184
|
|
20231103,092200,3206011030,5550,5560,5560,5540,8041
|
|
20231103,092100,3161370720,5560,5560,5570,5560,1796
|
|
20231103,092000,3151382700,5570,5550,5610,5540,20095
|
|
20231103,091900,3039417150,5540,5560,5570,5530,12471
|
|
20231103,091800,2970317410,5570,5550,5610,5540,17621
|
|
20231103,091700,2872304510,5550,5530,5570,5530,6170
|
|
20231103,091600,2838082690,5530,5560,5570,5520,38934
|
|
20231103,091500,2622640790,5560,5610,5620,5560,27621
|
|
20231103,091400,2468159440,5620,5590,5620,5590,5010
|
|
20231103,091300,2440094620,5590,5600,5600,5590,9867
|
|
20231103,091200,2384894650,5590,5580,5600,5570,7197
|
|
20231103,091100,2344710970,5590,5610,5620,5580,15755
|
|
20231103,091000,2256455810,5610,5620,5630,5600,19600
|
|
20231103,090900,2146388240,5630,5670,5670,5620,43720
|
|
20231103,090800,1899574630,5680,5670,5680,5630,19091
|
|
20231103,090700,1791704480,5680,5630,5700,5620,41877
|
|
20231103,090600,1553959970,5610,5550,5630,5540,19507
|
|
20231103,090500,1444917300,5520,5570,5580,5520,41853
|
|
20231103,090400,1213049230,5590,5620,5630,5570,24360
|
|
20231103,090300,1076610470,5630,5610,5650,5600,13021
|
|
20231103,090200,1003281130,5600,5640,5640,5600,29908
|
|
20231103,090100,835471350,5640,5650,5650,5550,52987
|
|
20231103,090000,538116510,5660,5650,5680,5620,87926
|