736 lines
37 KiB
CSV
736 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,211300,15731932100,5600,5600,5600,5600,39242
|
|
20231106,211200,15731932100,5600,5600,5600,5600,0
|
|
20231106,211100,15731932100,5600,5600,5600,5600,0
|
|
20231106,211000,15731932100,5600,5600,5600,5600,0
|
|
20231106,210900,15731932100,5600,5600,5600,5600,0
|
|
20231106,210800,15731932100,5600,5600,5600,5600,0
|
|
20231106,210700,15731932100,5600,5600,5600,5600,0
|
|
20231106,210600,15731932100,5600,5600,5600,5600,0
|
|
20231106,210500,15731932100,5600,5600,5600,5600,0
|
|
20231106,210400,15731932100,5600,5600,5600,5600,0
|
|
20231106,210300,15731932100,5600,5600,5600,5600,0
|
|
20231106,210200,15731932100,5600,5600,5600,5600,0
|
|
20231106,210100,15731932100,5600,5600,5600,5600,0
|
|
20231106,210000,15731932100,5600,5600,5600,5600,0
|
|
20231106,205900,15731932100,5600,5600,5600,5600,0
|
|
20231106,205800,15731932100,5600,5600,5600,5600,0
|
|
20231106,205700,15731932100,5600,5600,5600,5600,0
|
|
20231106,205600,15731932100,5600,5600,5600,5600,0
|
|
20231106,205500,15731932100,5600,5600,5600,5600,0
|
|
20231106,205400,15731932100,5600,5600,5600,5600,0
|
|
20231106,205300,15731932100,5600,5600,5600,5600,0
|
|
20231106,205200,15731932100,5600,5600,5600,5600,0
|
|
20231106,205100,15731932100,5600,5600,5600,5600,0
|
|
20231106,205000,15731932100,5600,5600,5600,5600,0
|
|
20231106,204900,15731932100,5600,5600,5600,5600,0
|
|
20231106,204800,15731932100,5600,5600,5600,5600,0
|
|
20231106,204700,15731932100,5600,5600,5600,5600,0
|
|
20231106,204600,15731932100,5600,5600,5600,5600,0
|
|
20231106,204500,15731932100,5600,5600,5600,5600,0
|
|
20231106,204400,15731932100,5600,5600,5600,5600,0
|
|
20231106,204300,15731932100,5600,5600,5600,5600,39242
|
|
20231106,204200,15731932100,5600,5600,5600,5600,0
|
|
20231106,204100,15731932100,5600,5600,5600,5600,0
|
|
20231106,204000,15731932100,5600,5600,5600,5600,0
|
|
20231106,203900,15731932100,5600,5600,5600,5600,0
|
|
20231106,203800,15731932100,5600,5600,5600,5600,0
|
|
20231106,203700,15731932100,5600,5600,5600,5600,0
|
|
20231106,203600,15731932100,5600,5600,5600,5600,0
|
|
20231106,203500,15731932100,5600,5600,5600,5600,0
|
|
20231106,203400,15731932100,5600,5600,5600,5600,0
|
|
20231106,203300,15731932100,5600,5600,5600,5600,0
|
|
20231106,203200,15731932100,5600,5600,5600,5600,0
|
|
20231106,203100,15731932100,5600,5600,5600,5600,0
|
|
20231106,203000,15731932100,5600,5600,5600,5600,0
|
|
20231106,202900,15731932100,5600,5600,5600,5600,0
|
|
20231106,202800,15731932100,5600,5600,5600,5600,0
|
|
20231106,202700,15731932100,5600,5600,5600,5600,0
|
|
20231106,202600,15731932100,5600,5600,5600,5600,0
|
|
20231106,202500,15731932100,5600,5600,5600,5600,0
|
|
20231106,202400,15731932100,5600,5600,5600,5600,0
|
|
20231106,202300,15731932100,5600,5600,5600,5600,0
|
|
20231106,202200,15731932100,5600,5600,5600,5600,0
|
|
20231106,202100,15731932100,5600,5600,5600,5600,0
|
|
20231106,202000,15731932100,5600,5600,5600,5600,0
|
|
20231106,201900,15731932100,5600,5600,5600,5600,0
|
|
20231106,201800,15731932100,5600,5600,5600,5600,0
|
|
20231106,201700,15731932100,5600,5600,5600,5600,0
|
|
20231106,201600,15731932100,5600,5600,5600,5600,0
|
|
20231106,201500,15731932100,5600,5600,5600,5600,0
|
|
20231106,201400,15731932100,5600,5600,5600,5600,0
|
|
20231106,201300,15731932100,5600,5600,5600,5600,39242
|
|
20231106,201200,15731932100,5600,5600,5600,5600,0
|
|
20231106,201100,15731932100,5600,5600,5600,5600,0
|
|
20231106,201000,15731932100,5600,5600,5600,5600,0
|
|
20231106,200900,15731932100,5600,5600,5600,5600,0
|
|
20231106,200800,15731932100,5600,5600,5600,5600,0
|
|
20231106,200700,15731932100,5600,5600,5600,5600,0
|
|
20231106,200600,15731932100,5600,5600,5600,5600,0
|
|
20231106,200500,15731932100,5600,5600,5600,5600,0
|
|
20231106,200400,15731932100,5600,5600,5600,5600,0
|
|
20231106,200300,15731932100,5600,5600,5600,5600,0
|
|
20231106,200200,15731932100,5600,5600,5600,5600,0
|
|
20231106,200100,15731932100,5600,5600,5600,5600,0
|
|
20231106,200000,15731932100,5600,5600,5600,5600,0
|
|
20231106,195900,15731932100,5600,5600,5600,5600,0
|
|
20231106,195800,15731932100,5600,5600,5600,5600,0
|
|
20231106,195700,15731932100,5600,5600,5600,5600,0
|
|
20231106,195600,15731932100,5600,5600,5600,5600,0
|
|
20231106,195500,15731932100,5600,5600,5600,5600,0
|
|
20231106,195400,15731932100,5600,5600,5600,5600,0
|
|
20231106,195300,15731932100,5600,5600,5600,5600,0
|
|
20231106,195200,15731932100,5600,5600,5600,5600,0
|
|
20231106,195100,15731932100,5600,5600,5600,5600,0
|
|
20231106,195000,15731932100,5600,5600,5600,5600,0
|
|
20231106,194900,15731932100,5600,5600,5600,5600,0
|
|
20231106,194800,15731932100,5600,5600,5600,5600,0
|
|
20231106,194700,15731932100,5600,5600,5600,5600,0
|
|
20231106,194600,15731932100,5600,5600,5600,5600,0
|
|
20231106,194500,15731932100,5600,5600,5600,5600,0
|
|
20231106,194400,15731932100,5600,5600,5600,5600,0
|
|
20231106,194300,15731932100,5600,5600,5600,5600,39242
|
|
20231106,194200,15731932100,5600,5600,5600,5600,0
|
|
20231106,194100,15731932100,5600,5600,5600,5600,0
|
|
20231106,194000,15731932100,5600,5600,5600,5600,0
|
|
20231106,193900,15731932100,5600,5600,5600,5600,0
|
|
20231106,193800,15731932100,5600,5600,5600,5600,0
|
|
20231106,193700,15731932100,5600,5600,5600,5600,0
|
|
20231106,193600,15731932100,5600,5600,5600,5600,0
|
|
20231106,193500,15731932100,5600,5600,5600,5600,0
|
|
20231106,193400,15731932100,5600,5600,5600,5600,0
|
|
20231106,193300,15731932100,5600,5600,5600,5600,0
|
|
20231106,193200,15731932100,5600,5600,5600,5600,0
|
|
20231106,193100,15731932100,5600,5600,5600,5600,0
|
|
20231106,193000,15731932100,5600,5600,5600,5600,0
|
|
20231106,192900,15731932100,5600,5600,5600,5600,0
|
|
20231106,192800,15731932100,5600,5600,5600,5600,0
|
|
20231106,192700,15731932100,5600,5600,5600,5600,0
|
|
20231106,192600,15731932100,5600,5600,5600,5600,0
|
|
20231106,192500,15731932100,5600,5600,5600,5600,0
|
|
20231106,192400,15731932100,5600,5600,5600,5600,0
|
|
20231106,192300,15731932100,5600,5600,5600,5600,0
|
|
20231106,192200,15731932100,5600,5600,5600,5600,0
|
|
20231106,192100,15731932100,5600,5600,5600,5600,0
|
|
20231106,192000,15731932100,5600,5600,5600,5600,0
|
|
20231106,191900,15731932100,5600,5600,5600,5600,0
|
|
20231106,191800,15731932100,5600,5600,5600,5600,0
|
|
20231106,191700,15731932100,5600,5600,5600,5600,0
|
|
20231106,191600,15731932100,5600,5600,5600,5600,0
|
|
20231106,191500,15731932100,5600,5600,5600,5600,0
|
|
20231106,191400,15731932100,5600,5600,5600,5600,0
|
|
20231106,191300,15731932100,5600,5600,5600,5600,39242
|
|
20231106,191200,15731932100,5600,5600,5600,5600,0
|
|
20231106,191100,15731932100,5600,5600,5600,5600,0
|
|
20231106,191000,15731932100,5600,5600,5600,5600,0
|
|
20231106,190900,15731932100,5600,5600,5600,5600,0
|
|
20231106,190800,15731932100,5600,5600,5600,5600,0
|
|
20231106,190700,15731932100,5600,5600,5600,5600,0
|
|
20231106,190600,15731932100,5600,5600,5600,5600,0
|
|
20231106,190500,15731932100,5600,5600,5600,5600,0
|
|
20231106,190400,15731932100,5600,5600,5600,5600,0
|
|
20231106,190300,15731932100,5600,5600,5600,5600,0
|
|
20231106,190200,15731932100,5600,5600,5600,5600,0
|
|
20231106,190100,15731932100,5600,5600,5600,5600,0
|
|
20231106,190000,15731932100,5600,5600,5600,5600,0
|
|
20231106,185900,15731932100,5600,5600,5600,5600,0
|
|
20231106,185800,15731932100,5600,5600,5600,5600,0
|
|
20231106,185700,15731932100,5600,5600,5600,5600,0
|
|
20231106,185600,15731932100,5600,5600,5600,5600,0
|
|
20231106,185500,15731932100,5600,5600,5600,5600,0
|
|
20231106,185400,15731932100,5600,5600,5600,5600,0
|
|
20231106,185300,15731932100,5600,5600,5600,5600,0
|
|
20231106,185200,15731932100,5600,5600,5600,5600,0
|
|
20231106,185100,15731932100,5600,5600,5600,5600,0
|
|
20231106,185000,15731932100,5600,5600,5600,5600,0
|
|
20231106,184900,15731932100,5600,5600,5600,5600,0
|
|
20231106,184800,15731932100,5600,5600,5600,5600,0
|
|
20231106,184700,15731932100,5600,5600,5600,5600,0
|
|
20231106,184600,15731932100,5600,5600,5600,5600,0
|
|
20231106,184500,15731932100,5600,5600,5600,5600,0
|
|
20231106,184400,15731932100,5600,5600,5600,5600,0
|
|
20231106,184300,15731932100,5600,5600,5600,5600,39242
|
|
20231106,184200,15731932100,5600,5600,5600,5600,0
|
|
20231106,184100,15731932100,5600,5600,5600,5600,0
|
|
20231106,184000,15731932100,5600,5600,5600,5600,0
|
|
20231106,183900,15731932100,5600,5600,5600,5600,0
|
|
20231106,183800,15731932100,5600,5600,5600,5600,0
|
|
20231106,183700,15731932100,5600,5600,5600,5600,0
|
|
20231106,183600,15731932100,5600,5600,5600,5600,0
|
|
20231106,183500,15731932100,5600,5600,5600,5600,0
|
|
20231106,183400,15731932100,5600,5600,5600,5600,0
|
|
20231106,183300,15731932100,5600,5600,5600,5600,0
|
|
20231106,183200,15731932100,5600,5600,5600,5600,0
|
|
20231106,183100,15731932100,5600,5600,5600,5600,0
|
|
20231106,183000,15731932100,5600,5600,5600,5600,0
|
|
20231106,182900,15731932100,5600,5600,5600,5600,0
|
|
20231106,182800,15731932100,5600,5600,5600,5600,0
|
|
20231106,182700,15731932100,5600,5600,5600,5600,0
|
|
20231106,182600,15731932100,5600,5600,5600,5600,0
|
|
20231106,182500,15731932100,5600,5600,5600,5600,0
|
|
20231106,182400,15731932100,5600,5600,5600,5600,0
|
|
20231106,182300,15731932100,5600,5600,5600,5600,0
|
|
20231106,182200,15731932100,5600,5600,5600,5600,0
|
|
20231106,182100,15731932100,5600,5600,5600,5600,0
|
|
20231106,182000,15731932100,5600,5600,5600,5600,0
|
|
20231106,181900,15731932100,5600,5600,5600,5600,0
|
|
20231106,181800,15731932100,5600,5600,5600,5600,0
|
|
20231106,181700,15731932100,5600,5600,5600,5600,0
|
|
20231106,181600,15731932100,5600,5600,5600,5600,0
|
|
20231106,181500,15731932100,5600,5600,5600,5600,0
|
|
20231106,181400,15731932100,5600,5600,5600,5600,0
|
|
20231106,181300,15731932100,5600,5600,5600,5600,39242
|
|
20231106,181200,15731932100,5600,5600,5600,5600,0
|
|
20231106,181100,15731932100,5600,5600,5600,5600,0
|
|
20231106,181000,15731932100,5600,5600,5600,5600,0
|
|
20231106,180900,15731932100,5600,5600,5600,5600,0
|
|
20231106,180800,15731932100,5600,5600,5600,5600,0
|
|
20231106,180700,15731932100,5600,5600,5600,5600,0
|
|
20231106,180600,15731932100,5600,5600,5600,5600,0
|
|
20231106,180500,15731932100,5600,5600,5600,5600,0
|
|
20231106,180400,15731932100,5600,5600,5600,5600,0
|
|
20231106,180300,15731932100,5600,5600,5600,5600,0
|
|
20231106,180200,15731932100,5600,5600,5600,5600,0
|
|
20231106,180100,15731932100,5600,5600,5600,5600,0
|
|
20231106,180000,15731932100,5600,5600,5600,5600,0
|
|
20231106,175900,15731932100,5600,5600,5600,5600,0
|
|
20231106,175800,15731932100,5600,5600,5600,5600,0
|
|
20231106,175700,15731932100,5600,5600,5600,5600,0
|
|
20231106,175600,15731932100,5600,5600,5600,5600,0
|
|
20231106,175500,15731932100,5600,5600,5600,5600,0
|
|
20231106,175400,15731932100,5600,5600,5600,5600,0
|
|
20231106,175300,15731932100,5600,5600,5600,5600,0
|
|
20231106,175200,15731932100,5600,5600,5600,5600,0
|
|
20231106,175100,15731932100,5600,5600,5600,5600,0
|
|
20231106,175000,15731932100,5600,5600,5600,5600,0
|
|
20231106,174900,15731932100,5600,5600,5600,5600,0
|
|
20231106,174800,15731932100,5600,5600,5600,5600,0
|
|
20231106,174700,15731932100,5600,5600,5600,5600,0
|
|
20231106,174600,15731932100,5600,5600,5600,5600,0
|
|
20231106,174500,15731932100,5600,5600,5600,5600,0
|
|
20231106,174400,15731932100,5600,5600,5600,5600,0
|
|
20231106,174300,15731932100,5600,5600,5600,5600,39242
|
|
20231106,174200,15731932100,5600,5600,5600,5600,0
|
|
20231106,174100,15731932100,5600,5600,5600,5600,0
|
|
20231106,174000,15731932100,5600,5600,5600,5600,0
|
|
20231106,173900,15731932100,5600,5600,5600,5600,0
|
|
20231106,173800,15731932100,5600,5600,5600,5600,0
|
|
20231106,173700,15731932100,5600,5600,5600,5600,0
|
|
20231106,173600,15731932100,5600,5600,5600,5600,0
|
|
20231106,173500,15731932100,5600,5600,5600,5600,0
|
|
20231106,173400,15731932100,5600,5600,5600,5600,0
|
|
20231106,173300,15731932100,5600,5600,5600,5600,0
|
|
20231106,173200,15731932100,5600,5600,5600,5600,0
|
|
20231106,173100,15731932100,5600,5600,5600,5600,0
|
|
20231106,173000,15731932100,5600,5600,5600,5600,0
|
|
20231106,172900,15731932100,5600,5600,5600,5600,0
|
|
20231106,172800,15731932100,5600,5600,5600,5600,0
|
|
20231106,172700,15731932100,5600,5600,5600,5600,0
|
|
20231106,172600,15731932100,5600,5600,5600,5600,0
|
|
20231106,172500,15731932100,5600,5600,5600,5600,0
|
|
20231106,172400,15731932100,5600,5600,5600,5600,0
|
|
20231106,172300,15731932100,5600,5600,5600,5600,0
|
|
20231106,172200,15731932100,5600,5600,5600,5600,0
|
|
20231106,172100,15731932100,5600,5600,5600,5600,0
|
|
20231106,172000,15731932100,5600,5600,5600,5600,0
|
|
20231106,171900,15731932100,5600,5600,5600,5600,0
|
|
20231106,171800,15731932100,5600,5600,5600,5600,0
|
|
20231106,171700,15731932100,5600,5600,5600,5600,0
|
|
20231106,171600,15731932100,5600,5600,5600,5600,0
|
|
20231106,171500,15731932100,5600,5600,5600,5600,0
|
|
20231106,171400,15731932100,5600,5600,5600,5600,0
|
|
20231106,171300,15731932100,5600,5600,5600,5600,39242
|
|
20231106,171200,15731932100,5600,5600,5600,5600,0
|
|
20231106,171100,15731932100,5600,5600,5600,5600,0
|
|
20231106,171000,15731932100,5600,5600,5600,5600,0
|
|
20231106,170900,15731932100,5600,5600,5600,5600,0
|
|
20231106,170800,15731932100,5600,5600,5600,5600,0
|
|
20231106,170700,15731932100,5600,5600,5600,5600,0
|
|
20231106,170600,15731932100,5600,5600,5600,5600,0
|
|
20231106,170500,15731932100,5600,5600,5600,5600,0
|
|
20231106,170400,15731932100,5600,5600,5600,5600,0
|
|
20231106,170300,15731932100,5600,5600,5600,5600,0
|
|
20231106,170200,15731932100,5600,5600,5600,5600,0
|
|
20231106,170100,15731932100,5600,5600,5600,5600,0
|
|
20231106,170000,15731932100,5600,5600,5600,5600,0
|
|
20231106,165900,15731932100,5600,5600,5600,5600,0
|
|
20231106,165800,15731932100,5600,5600,5600,5600,0
|
|
20231106,165700,15731932100,5600,5600,5600,5600,0
|
|
20231106,165600,15731932100,5600,5600,5600,5600,0
|
|
20231106,165500,15731932100,5600,5600,5600,5600,0
|
|
20231106,165400,15731932100,5600,5600,5600,5600,0
|
|
20231106,165300,15731932100,5600,5600,5600,5600,0
|
|
20231106,165200,15731932100,5600,5600,5600,5600,0
|
|
20231106,165100,15731932100,5600,5600,5600,5600,0
|
|
20231106,165000,15731932100,5600,5600,5600,5600,0
|
|
20231106,164900,15731932100,5600,5600,5600,5600,0
|
|
20231106,164800,15731932100,5600,5600,5600,5600,0
|
|
20231106,164700,15731932100,5600,5600,5600,5600,0
|
|
20231106,164600,15731932100,5600,5600,5600,5600,0
|
|
20231106,164500,15731932100,5600,5600,5600,5600,0
|
|
20231106,164400,15731932100,5600,5600,5600,5600,0
|
|
20231106,164300,15731932100,5600,5600,5600,5600,39242
|
|
20231106,164200,15731932100,5600,5600,5600,5600,0
|
|
20231106,164100,15731932100,5600,5600,5600,5600,0
|
|
20231106,164000,15731932100,5600,5600,5600,5600,0
|
|
20231106,163900,15731932100,5600,5600,5600,5600,0
|
|
20231106,163800,15731932100,5600,5600,5600,5600,0
|
|
20231106,163700,15731932100,5600,5600,5600,5600,0
|
|
20231106,163600,15731932100,5600,5600,5600,5600,0
|
|
20231106,163500,15731932100,5600,5600,5600,5600,0
|
|
20231106,163400,15731932100,5600,5600,5600,5600,0
|
|
20231106,163300,15731932100,5600,5600,5600,5600,0
|
|
20231106,163200,15731932100,5600,5600,5600,5600,0
|
|
20231106,163100,15731932100,5600,5600,5600,5600,0
|
|
20231106,163000,15731932100,5600,5600,5600,5600,0
|
|
20231106,162900,15731932100,5600,5600,5600,5600,0
|
|
20231106,162800,15731932100,5600,5600,5600,5600,0
|
|
20231106,162700,15731932100,5600,5600,5600,5600,0
|
|
20231106,162600,15731932100,5600,5600,5600,5600,0
|
|
20231106,162500,15731932100,5600,5600,5600,5600,0
|
|
20231106,162400,15731932100,5600,5600,5600,5600,0
|
|
20231106,162300,15731932100,5600,5600,5600,5600,0
|
|
20231106,162200,15731932100,5600,5600,5600,5600,0
|
|
20231106,162100,15731932100,5600,5600,5600,5600,0
|
|
20231106,162000,15731932100,5600,5600,5600,5600,0
|
|
20231106,161900,15731932100,5600,5600,5600,5600,0
|
|
20231106,161800,15731932100,5600,5600,5600,5600,0
|
|
20231106,161700,15731932100,5600,5600,5600,5600,0
|
|
20231106,161600,15731932100,5600,5600,5600,5600,0
|
|
20231106,161500,15731932100,5600,5600,5600,5600,0
|
|
20231106,161400,15731932100,5600,5600,5600,5600,0
|
|
20231106,161300,15731932100,5600,5600,5600,5600,39242
|
|
20231106,161200,15731932100,5600,5600,5600,5600,0
|
|
20231106,161100,15731932100,5600,5600,5600,5600,0
|
|
20231106,161000,15731932100,5600,5600,5600,5600,0
|
|
20231106,160900,15731932100,5600,5600,5600,5600,0
|
|
20231106,160800,15731932100,5600,5600,5600,5600,0
|
|
20231106,160700,15731932100,5600,5600,5600,5600,0
|
|
20231106,160600,15731932100,5600,5600,5600,5600,0
|
|
20231106,160500,15731932100,5600,5600,5600,5600,0
|
|
20231106,160400,15731932100,5600,5600,5600,5600,0
|
|
20231106,160300,15731932100,5600,5600,5600,5600,0
|
|
20231106,160200,15731932100,5600,5600,5600,5600,0
|
|
20231106,160100,15731932100,5600,5600,5600,5600,0
|
|
20231106,160000,15731932100,5600,5600,5600,5600,0
|
|
20231106,155900,15731932100,5600,5600,5600,5600,0
|
|
20231106,155800,15731932100,5600,5600,5600,5600,0
|
|
20231106,155700,15731932100,5600,5600,5600,5600,0
|
|
20231106,155600,15731932100,5600,5600,5600,5600,0
|
|
20231106,155500,15731932100,5600,5600,5600,5600,0
|
|
20231106,155400,15731932100,5600,5600,5600,5600,0
|
|
20231106,155300,15731932100,5600,5600,5600,5600,0
|
|
20231106,155200,15731932100,5600,5600,5600,5600,0
|
|
20231106,155100,15731932100,5600,5600,5600,5600,0
|
|
20231106,155000,15731932100,5600,5600,5600,5600,0
|
|
20231106,154900,15731932100,5600,5600,5600,5600,0
|
|
20231106,154800,15731932100,5600,5600,5600,5600,0
|
|
20231106,154700,15731932100,5600,5600,5600,5600,0
|
|
20231106,154600,15731932100,5600,5600,5600,5600,0
|
|
20231106,154500,15731932100,5600,5600,5600,5600,0
|
|
20231106,154400,15731932100,5600,5600,5600,5600,0
|
|
20231106,154300,15731932100,5600,5600,5600,5600,39242
|
|
20231106,154200,15731932100,5600,5600,5600,5600,0
|
|
20231106,154100,15731932100,5600,5600,5600,5600,0
|
|
20231106,154000,15731932100,5600,5600,5600,5600,0
|
|
20231106,153900,15731932100,5600,5600,5600,5600,0
|
|
20231106,153800,15731932100,5600,5600,5600,5600,0
|
|
20231106,153700,15731932100,5600,5600,5600,5600,0
|
|
20231106,153600,15731932100,5600,5600,5600,5600,0
|
|
20231106,153500,15731932100,5600,5600,5600,5600,0
|
|
20231106,153400,15731932100,5600,5600,5600,5600,0
|
|
20231106,153300,15731932100,5600,5600,5600,5600,0
|
|
20231106,153200,15731932100,5600,5600,5600,5600,0
|
|
20231106,153100,15731932100,5600,5600,5600,5600,0
|
|
20231106,153000,15731932100,5600,5600,5600,5600,39242
|
|
20231106,152900,15512176900,5600,5600,5600,5600,0
|
|
20231106,152800,15512176900,5600,5600,5600,5600,0
|
|
20231106,152700,15512176900,5600,5600,5600,5600,0
|
|
20231106,152600,15512176900,5600,5600,5600,5600,0
|
|
20231106,152500,15512176900,5600,5600,5600,5600,0
|
|
20231106,152400,15512176900,5600,5600,5600,5600,0
|
|
20231106,152300,15512176900,5600,5600,5600,5600,0
|
|
20231106,152200,15512176900,5600,5600,5600,5600,0
|
|
20231106,152100,15512176900,5600,5600,5600,5600,0
|
|
20231106,152000,15512176900,5600,5600,5600,5600,0
|
|
20231106,151900,15512176900,5600,5580,5610,5580,3400
|
|
20231106,151800,15493159940,5590,5610,5620,5590,13862
|
|
20231106,151700,15415492210,5610,5610,5610,5610,4966
|
|
20231106,151600,15387632950,5610,5610,5620,5600,5391
|
|
20231106,151500,15357417190,5610,5610,5610,5610,2472
|
|
20231106,151400,15343549270,5610,5610,5620,5610,2126
|
|
20231106,151300,15331622110,5610,5610,5620,5610,4007
|
|
20231106,151200,15309135790,5610,5610,5620,5610,2962
|
|
20231106,151100,15292518350,5620,5610,5620,5610,624
|
|
20231106,151000,15289014550,5610,5610,5620,5610,1015
|
|
20231106,150900,15283317810,5610,5610,5620,5610,2135
|
|
20231106,150800,15271325940,5610,5610,5620,5610,435
|
|
20231106,150700,15268884790,5610,5610,5610,5610,244
|
|
20231106,150600,15267515950,5620,5620,5620,5610,3301
|
|
20231106,150500,15248981660,5620,5620,5620,5620,4053
|
|
20231106,150400,15226203800,5610,5610,5610,5600,7563
|
|
20231106,150300,15183804300,5600,5610,5610,5600,1175
|
|
20231106,150200,15177222440,5610,5610,5610,5600,2283
|
|
20231106,150100,15164416060,5610,5600,5610,5600,1498
|
|
20231106,150000,15156024740,5600,5590,5600,5580,1304
|
|
20231106,145900,15148723870,5600,5580,5600,5570,3258
|
|
20231106,145800,15130538840,5580,5590,5600,5580,3484
|
|
20231106,145700,15111087630,5580,5600,5610,5580,3991
|
|
20231106,145600,15088761730,5610,5600,5610,5600,115
|
|
20231106,145500,15088116630,5600,5610,5610,5590,13638
|
|
20231106,145400,15011714940,5610,5610,5610,5610,146
|
|
20231106,145300,15010895880,5610,5600,5620,5600,1631
|
|
20231106,145200,15001747560,5610,5610,5610,5600,539
|
|
20231106,145100,14998726970,5610,5620,5620,5600,843
|
|
20231106,145000,14993998740,5620,5600,5620,5600,2834
|
|
20231106,144900,14978118610,5600,5610,5620,5600,167
|
|
20231106,144800,14977181830,5600,5610,5610,5600,556
|
|
20231106,144700,14974063970,5610,5620,5620,5610,180
|
|
20231106,144600,14973053820,5610,5620,5620,5610,135
|
|
20231106,144500,14972296390,5620,5610,5620,5610,315
|
|
20231106,144400,14970529010,5620,5610,5620,5610,120
|
|
20231106,144300,14969855610,5620,5610,5620,5600,2064
|
|
20231106,144200,14958280890,5620,5630,5630,5600,3995
|
|
20231106,144100,14935797320,5630,5630,5630,5600,10186
|
|
20231106,144000,14878680650,5630,5620,5640,5620,5002
|
|
20231106,143900,14850529240,5600,5640,5640,5600,11163
|
|
20231106,143800,14787789980,5640,5620,5640,5610,9461
|
|
20231106,143700,14734559590,5610,5610,5630,5600,15138
|
|
20231106,143600,14649689440,5620,5630,5630,5610,4115
|
|
20231106,143500,14626561370,5620,5620,5630,5610,3658
|
|
20231106,143400,14606016410,5610,5610,5620,5610,2907
|
|
20231106,143300,14589708040,5610,5620,5620,5600,4250
|
|
20231106,143200,14565877720,5600,5610,5620,5600,2251
|
|
20231106,143100,14553255420,5610,5610,5620,5610,920
|
|
20231106,143000,14548091800,5610,5610,5610,5610,5306
|
|
20231106,142900,14518325140,5610,5610,5610,5610,4111
|
|
20231106,142800,14495262430,5610,5590,5610,5590,3586
|
|
20231106,142700,14475166950,5600,5600,5600,5600,3964
|
|
20231106,142600,14452968550,5590,5590,5610,5570,2178
|
|
20231106,142500,14440797020,5570,5600,5600,5570,5395
|
|
20231106,142400,14410656580,5610,5600,5610,5600,1445
|
|
20231106,142300,14402560510,5600,5610,5630,5600,5456
|
|
20231106,142200,14371911970,5600,5600,5620,5600,1161
|
|
20231106,142100,14365400730,5600,5600,5610,5600,101
|
|
20231106,142000,14364834560,5600,5600,5620,5600,2888
|
|
20231106,141900,14348631570,5600,5580,5610,5580,3169
|
|
20231106,141800,14330887190,5590,5590,5590,5590,2756
|
|
20231106,141700,14315481150,5590,5590,5590,5570,1677
|
|
20231106,141600,14306111000,5580,5590,5590,5580,495
|
|
20231106,141500,14303348500,5590,5580,5590,5580,1651
|
|
20231106,141400,14294134760,5580,5600,5600,5570,4972
|
|
20231106,141300,14266355490,5590,5590,5590,5570,1330
|
|
20231106,141200,14258929450,5600,5570,5600,5570,3151
|
|
20231106,141100,14241312320,5570,5560,5580,5560,1465
|
|
20231106,141000,14233143090,5580,5560,5580,5560,1880
|
|
20231106,140900,14222680090,5560,5550,5560,5540,1013
|
|
20231106,140800,14217056040,5550,5540,5550,5540,1459
|
|
20231106,140700,14208963330,5540,5540,5550,5540,3391
|
|
20231106,140600,14190173970,5540,5540,5550,5540,528
|
|
20231106,140500,14187246850,5540,5540,5560,5540,298
|
|
20231106,140400,14185595850,5540,5540,5550,5540,2041
|
|
20231106,140300,14174275170,5540,5550,5550,5540,1734
|
|
20231106,140200,14164662460,5560,5550,5560,5550,866
|
|
20231106,140100,14159851160,5560,5560,5560,5550,4882
|
|
20231106,140000,14132754140,5560,5560,5570,5560,1126
|
|
20231106,135900,14126488690,5550,5550,5550,5550,426
|
|
20231106,135800,14124124390,5550,5560,5570,5550,2389
|
|
20231106,135700,14110842960,5560,5570,5570,5560,802
|
|
20231106,135600,14106382820,5570,5560,5570,5560,1536
|
|
20231106,135500,14097836570,5560,5560,5560,5550,1816
|
|
20231106,135400,14087739740,5560,5560,5560,5550,157
|
|
20231106,135300,14086867920,5560,5550,5560,5550,1245
|
|
20231106,135200,14079957940,5550,5540,5550,5530,2455
|
|
20231106,135100,14066361070,5530,5540,5550,5530,2406
|
|
20231106,135000,14053048090,5540,5540,5540,5540,1434
|
|
20231106,134900,14045103730,5540,5540,5550,5540,3206
|
|
20231106,134800,14027336730,5540,5540,5550,5530,11592
|
|
20231106,134700,13963212250,5540,5540,5540,5530,2579
|
|
20231106,134600,13948942040,5540,5540,5540,5540,11650
|
|
20231106,134500,13884401040,5540,5550,5550,5540,1119
|
|
20231106,134400,13878200070,5540,5550,5550,5540,2567
|
|
20231106,134300,13863956910,5540,5560,5560,5540,1930
|
|
20231106,134200,13853244940,5550,5540,5560,5540,2545
|
|
20231106,134100,13839128790,5540,5540,5560,5540,468
|
|
20231106,134000,13836534070,5530,5570,5570,5530,912
|
|
20231106,133900,13831484250,5540,5550,5570,5540,11789
|
|
20231106,133800,13766156430,5550,5550,5570,5550,3702
|
|
20231106,133700,13745609080,5550,5560,5570,5550,862
|
|
20231106,133600,13740818780,5560,5560,5570,5550,3228
|
|
20231106,133500,13722870010,5560,5560,5560,5550,1517
|
|
20231106,133400,13714436050,5560,5560,5560,5550,1757
|
|
20231106,133300,13704674370,5560,5550,5560,5550,1199
|
|
20231106,133200,13698008260,5550,5570,5570,5550,6229
|
|
20231106,133100,13663371130,5570,5580,5580,5570,327
|
|
20231106,133000,13661549450,5570,5570,5570,5570,684
|
|
20231106,132900,13657739570,5560,5570,5570,5560,3458
|
|
20231106,132800,13638496650,5560,5560,5570,5560,287
|
|
20231106,132700,13636898230,5560,5560,5570,5560,4281
|
|
20231106,132600,13613095750,5550,5550,5560,5550,1673
|
|
20231106,132500,13603810590,5550,5560,5560,5550,343
|
|
20231106,132400,13601905140,5550,5560,5560,5550,8449
|
|
20231106,132300,13554983140,5580,5560,5580,5550,2173
|
|
20231106,132200,13542896660,5560,5560,5560,5560,733
|
|
20231106,132100,13538821180,5570,5590,5590,5570,1049
|
|
20231106,132000,13532975250,5580,5590,5590,5580,617
|
|
20231106,131900,13529532210,5590,5580,5590,5580,3594
|
|
20231106,131800,13509465250,5590,5580,5590,5580,386
|
|
20231106,131700,13507310090,5590,5590,5590,5580,130
|
|
20231106,131600,13506583590,5590,5590,5590,5590,675
|
|
20231106,131500,13502810340,5590,5590,5590,5580,118
|
|
20231106,131400,13502151570,5580,5590,5600,5580,1491
|
|
20231106,131300,13493818290,5590,5590,5600,5590,756
|
|
20231106,131200,13489589740,5590,5590,5600,5590,7573
|
|
20231106,131100,13447210120,5590,5570,5590,5570,4998
|
|
20231106,131000,13419323070,5570,5560,5570,5560,2536
|
|
20231106,130900,13405205650,5570,5570,5570,5560,304
|
|
20231106,130800,13403515360,5550,5560,5570,5550,1655
|
|
20231106,130700,13394324840,5560,5550,5570,5550,1735
|
|
20231106,130600,13384693980,5550,5550,5560,5550,3858
|
|
20231106,130500,13363246580,5550,5550,5560,5540,2513
|
|
20231106,130400,13349303400,5560,5530,5570,5530,1158
|
|
20231106,130300,13342879450,5530,5540,5550,5530,7970
|
|
20231106,130200,13298740870,5540,5540,5550,5530,10477
|
|
20231106,130100,13240715970,5540,5550,5570,5540,7070
|
|
20231106,130000,13201481870,5560,5560,5560,5550,2582
|
|
20231106,125900,13187132440,5550,5560,5560,5550,984
|
|
20231106,125800,13181667220,5560,5560,5570,5560,2202
|
|
20231106,125700,13169419050,5560,5560,5570,5560,6236
|
|
20231106,125600,13134735880,5560,5570,5570,5560,2425
|
|
20231106,125500,13121249020,5560,5570,5570,5560,3913
|
|
20231106,125400,13099458610,5580,5580,5580,5570,1933
|
|
20231106,125300,13088690330,5580,5570,5580,5570,1077
|
|
20231106,125200,13082690620,5580,5580,5580,5580,600
|
|
20231106,125100,13079342620,5580,5580,5590,5580,500
|
|
20231106,125000,13076551340,5580,5580,5590,5570,4993
|
|
20231106,124900,13048690430,5580,5590,5590,5580,464
|
|
20231106,124800,13046098820,5590,5590,5590,5580,459
|
|
20231106,124700,13043534130,5590,5600,5600,5580,4641
|
|
20231106,124600,13017568800,5600,5580,5600,5580,4890
|
|
20231106,124500,12990248460,5580,5580,5590,5570,971
|
|
20231106,124400,12984831630,5590,5580,5590,5580,2066
|
|
20231106,124300,12973302340,5580,5580,5580,5570,701
|
|
20231106,124200,12969391070,5570,5570,5570,5560,2318
|
|
20231106,124100,12956482020,5580,5580,5580,5570,3303
|
|
20231106,124000,12938076750,5580,5570,5580,5560,5840
|
|
20231106,123900,12905547660,5580,5570,5580,5560,709
|
|
20231106,123800,12901599150,5570,5560,5580,5560,2711
|
|
20231106,123700,12886500930,5580,5560,5580,5550,1260
|
|
20231106,123600,12879489430,5550,5550,5550,5540,706
|
|
20231106,123500,12875577080,5540,5550,5560,5540,5734
|
|
20231106,123400,12843794210,5550,5560,5560,5540,6203
|
|
20231106,123300,12809372380,5550,5570,5570,5550,5873
|
|
20231106,123200,12776750070,5560,5560,5570,5560,1662
|
|
20231106,123100,12767496600,5570,5570,5570,5550,156
|
|
20231106,123000,12766629230,5570,5540,5570,5540,2981
|
|
20231106,122900,12750114130,5570,5560,5580,5540,12521
|
|
20231106,122800,12680551470,5560,5560,5570,5560,1421
|
|
20231106,122700,12672642970,5560,5560,5570,5540,5668
|
|
20231106,122600,12641170800,5570,5570,5580,5550,7048
|
|
20231106,122500,12601954670,5570,5550,5570,5540,2879
|
|
20231106,122400,12585956200,5550,5550,5580,5540,4990
|
|
20231106,122300,12558254180,5560,5540,5560,5530,5894
|
|
20231106,122200,12525611340,5530,5530,5550,5530,3715
|
|
20231106,122100,12505032880,5530,5530,5530,5510,6230
|
|
20231106,122000,12470637410,5520,5560,5580,5510,54241
|
|
20231106,121900,12170785450,5570,5570,5570,5530,57413
|
|
20231106,121800,11852180750,5580,5580,5590,5570,6768
|
|
20231106,121700,11814421500,5580,5580,5590,5580,3665
|
|
20231106,121600,11793970640,5590,5580,5600,5580,4165
|
|
20231106,121500,11770713580,5580,5630,5630,5580,24032
|
|
20231106,121400,11636231750,5630,5640,5640,5610,23146
|
|
20231106,121300,11506149720,5640,5650,5660,5640,2164
|
|
20231106,121200,11493931540,5650,5650,5650,5630,4873
|
|
20231106,121100,11466405090,5650,5650,5660,5630,12287
|
|
20231106,121000,11397057540,5630,5620,5650,5620,4970
|
|
20231106,120900,11369065020,5620,5630,5630,5620,5218
|
|
20231106,120800,11339736620,5630,5620,5630,5610,2412
|
|
20231106,120700,11326180940,5600,5640,5640,5590,31008
|
|
20231106,120600,11152210540,5640,5650,5660,5620,16436
|
|
20231106,120500,11059391010,5650,5620,5650,5600,16443
|
|
20231106,120400,10967056380,5620,5700,5700,5580,73512
|
|
20231106,120300,10553330070,5690,5740,5740,5680,45862
|
|
20231106,120200,10292008420,5740,5760,5770,5730,13644
|
|
20231106,120100,10213443160,5770,5750,5770,5750,18500
|
|
20231106,120000,10106839330,5750,5730,5770,5730,1497
|
|
20231106,115900,10098239000,5730,5760,5770,5730,7967
|
|
20231106,115800,10052495030,5760,5770,5770,5750,12793
|
|
20231106,115700,9978806660,5760,5790,5790,5760,6979
|
|
20231106,115600,9938541550,5780,5790,5790,5770,925
|
|
20231106,115500,9933187850,5790,5800,5800,5770,4323
|
|
20231106,115400,9908185640,5800,5810,5810,5790,5601
|
|
20231106,115300,9875680700,5810,5790,5810,5790,4933
|
|
20231106,115200,9847040890,5790,5790,5790,5790,2068
|
|
20231106,115100,9835067170,5790,5790,5800,5780,7105
|
|
20231106,115000,9793901620,5780,5800,5800,5780,2988
|
|
20231106,114900,9776594510,5800,5800,5820,5780,11714
|
|
20231106,114800,9708624610,5810,5780,5810,5770,14430
|
|
20231106,114700,9625036960,5780,5770,5790,5760,4682
|
|
20231106,114600,9597987270,5760,5750,5760,5750,2418
|
|
20231106,114500,9584081410,5750,5740,5750,5730,7889
|
|
20231106,114400,9538858640,5740,5770,5770,5740,12293
|
|
20231106,114300,9468163700,5770,5790,5790,5770,6998
|
|
20231106,114200,9427717230,5790,5770,5790,5760,10937
|
|
20231106,114100,9364578090,5770,5750,5780,5750,4012
|
|
20231106,114000,9341427340,5740,5750,5760,5730,4126
|
|
20231106,113900,9317703190,5760,5710,5760,5710,3942
|
|
20231106,113800,9295051440,5710,5720,5720,5710,2899
|
|
20231106,113700,9278474760,5720,5730,5740,5720,1357
|
|
20231106,113600,9270701480,5730,5730,5740,5730,613
|
|
20231106,113500,9267188750,5730,5730,5730,5720,2029
|
|
20231106,113400,9255564580,5720,5720,5720,5720,2230
|
|
20231106,113300,9242808980,5720,5720,5730,5720,3008
|
|
20231106,113200,9225602820,5730,5740,5740,5720,2406
|
|
20231106,113100,9211806870,5740,5760,5760,5720,19637
|
|
20231106,113000,9099089090,5750,5790,5790,5750,20868
|
|
20231106,112900,8978714680,5780,5750,5820,5750,60705
|
|
20231106,112800,8627501280,5750,5700,5750,5700,29615
|
|
20231106,112700,8457944710,5700,5700,5700,5690,9329
|
|
20231106,112600,8404774420,5710,5710,5720,5690,12658
|
|
20231106,112500,8332599840,5710,5710,5710,5700,2807
|
|
20231106,112400,8316571990,5710,5710,5720,5700,1205
|
|
20231106,112300,8309690630,5710,5710,5720,5710,2147
|
|
20231106,112200,8297430260,5710,5720,5720,5710,896
|
|
20231106,112100,8292313590,5720,5700,5720,5700,758
|
|
20231106,112000,8287984630,5690,5710,5710,5680,18555
|
|
20231106,111900,8182119950,5710,5710,5720,5700,6711
|
|
20231106,111800,8143741900,5720,5670,5720,5670,7961
|
|
20231106,111700,8098331350,5700,5700,5710,5650,18610
|
|
20231106,111600,7992772240,5700,5690,5700,5690,1694
|
|
20231106,111500,7983123170,5690,5690,5690,5680,3930
|
|
20231106,111400,7960763470,5700,5700,5700,5700,9139
|
|
20231106,111300,7908671170,5710,5710,5720,5700,17182
|
|
20231106,111200,7810660780,5710,5710,5720,5710,4432
|
|
20231106,111100,7785351550,5710,5700,5720,5700,11189
|
|
20231106,111000,7721462200,5700,5700,5700,5690,2994
|
|
20231106,110900,7704397900,5700,5700,5710,5700,4322
|
|
20231106,110800,7679752500,5700,5700,5720,5700,6883
|
|
20231106,110700,7640471330,5700,5710,5720,5700,4265
|
|
20231106,110600,7616105630,5710,5680,5710,5670,11981
|
|
20231106,110500,7547797640,5680,5660,5680,5660,3180
|
|
20231106,110400,7529776990,5660,5660,5670,5640,15024
|
|
20231106,110300,7444677760,5660,5640,5660,5630,8010
|
|
20231106,110200,7399522600,5640,5660,5660,5630,11309
|
|
20231106,110100,7335719430,5660,5650,5660,5650,2267
|
|
20231106,110000,7322908150,5650,5660,5670,5650,6883
|
|
20231106,105900,7284002670,5670,5660,5670,5660,3768
|
|
20231106,105800,7262674590,5660,5680,5680,5660,6090
|
|
20231106,105700,7228143250,5680,5690,5690,5680,4084
|
|
20231106,105600,7204944630,5690,5690,5690,5680,697
|
|
20231106,105500,7200978820,5680,5690,5700,5680,1175
|
|
20231106,105400,7194291780,5690,5700,5700,5670,2502
|
|
20231106,105300,7180051170,5700,5670,5700,5670,3558
|
|
20231106,105200,7159808900,5670,5680,5690,5660,9848
|
|
20231106,105100,7103924850,5690,5670,5690,5670,3611
|
|
20231106,105000,7083415070,5680,5680,5680,5670,205
|
|
20231106,104900,7082251560,5680,5660,5680,5660,605
|
|
20231106,104800,7078823030,5680,5680,5680,5660,2727
|
|
20231106,104700,7063357890,5690,5690,5690,5670,3029
|
|
20231106,104600,7046149430,5680,5690,5690,5680,6974
|
|
20231106,104500,7006500580,5690,5680,5690,5680,1031
|
|
20231106,104400,7000641210,5680,5680,5680,5670,314
|
|
20231106,104300,6998858690,5670,5670,5670,5660,1560
|
|
20231106,104200,6990028840,5660,5690,5690,5660,5711
|
|
20231106,104100,6957648740,5690,5680,5700,5680,1550
|
|
20231106,104000,6948823540,5690,5690,5690,5680,1197
|
|
20231106,103900,6942022830,5690,5690,5700,5690,672
|
|
20231106,103800,6938197040,5690,5670,5700,5670,4044
|
|
20231106,103700,6915227260,5670,5680,5680,5670,5741
|
|
20231106,103600,6882647850,5680,5690,5690,5680,564
|
|
20231106,103500,6879444320,5690,5690,5690,5680,1040
|
|
20231106,103400,6873536540,5680,5690,5690,5680,1746
|
|
20231106,103300,6863616960,5690,5690,5690,5690,4279
|
|
20231106,103200,6839269450,5700,5700,5700,5690,2797
|
|
20231106,103100,6823342050,5700,5720,5720,5700,2266
|
|
20231106,103000,6810413640,5710,5720,5740,5710,7199
|
|
20231106,102900,6769174410,5710,5700,5720,5690,1515
|
|
20231106,102800,6760529350,5700,5720,5730,5700,9371
|
|
20231106,102700,6706859450,5720,5690,5730,5690,8289
|
|
20231106,102600,6659517700,5700,5700,5710,5680,1956
|
|
20231106,102500,6648373620,5670,5700,5700,5660,5714
|
|
20231106,102400,6615937450,5690,5700,5700,5670,2103
|
|
20231106,102300,6603991760,5700,5690,5700,5670,2981
|
|
20231106,102200,6587058530,5680,5700,5700,5680,4422
|
|
20231106,102100,6561875860,5700,5710,5710,5700,5760
|
|
20231106,102000,6529008840,5710,5730,5740,5710,10956
|
|
20231106,101900,6466351370,5730,5710,5740,5690,16742
|
|
20231106,101800,6370507050,5690,5690,5710,5690,4454
|
|
20231106,101700,6345139560,5700,5700,5740,5690,31947
|
|
20231106,101600,6162429070,5690,5660,5690,5650,5868
|
|
20231106,101500,6129131710,5660,5630,5680,5630,6046
|
|
20231106,101400,6094947030,5640,5630,5640,5620,7206
|
|
20231106,101300,6054436870,5630,5620,5640,5620,5725
|
|
20231106,101200,6022239700,5620,5620,5630,5620,1309
|
|
20231106,101100,6014870180,5620,5630,5650,5620,1794
|
|
20231106,101000,6004778000,5620,5620,5630,5610,7226
|
|
20231106,100900,5964170950,5620,5620,5630,5610,4493
|
|
20231106,100800,5938924820,5620,5640,5650,5620,10590
|
|
20231106,100700,5879320470,5640,5650,5650,5640,2568
|
|
20231106,100600,5864836370,5650,5650,5650,5630,1934
|
|
20231106,100500,5853929480,5640,5670,5670,5640,4064
|
|
20231106,100400,5830974800,5650,5650,5680,5630,5396
|
|
20231106,100300,5800483280,5630,5620,5630,5620,16297
|
|
20231106,100200,5708797740,5620,5640,5650,5610,18242
|
|
20231106,100100,5606094300,5650,5670,5670,5640,11351
|
|
20231106,100000,5541900110,5670,5680,5690,5670,1520
|
|
20231106,095900,5533280220,5670,5670,5690,5670,3626
|
|
20231106,095800,5512715580,5680,5690,5690,5670,6866
|
|
20231106,095700,5473705980,5690,5690,5720,5690,3337
|
|
20231106,095600,5454685750,5690,5700,5710,5690,3780
|
|
20231106,095500,5433154180,5710,5700,5710,5700,2473
|
|
20231106,095400,5419050610,5700,5700,5710,5690,1190
|
|
20231106,095300,5412277530,5710,5700,5710,5690,5500
|
|
20231106,095200,5380936330,5700,5700,5710,5690,18858
|
|
20231106,095100,5273558640,5720,5700,5720,5700,4965
|
|
20231106,095000,5245168260,5690,5730,5730,5690,3554
|
|
20231106,094900,5224874720,5730,5690,5740,5680,18641
|
|
20231106,094800,5118251730,5690,5690,5690,5670,1659
|
|
20231106,094700,5108822800,5680,5670,5690,5670,1746
|
|
20231106,094600,5098905290,5680,5670,5680,5670,1253
|
|
20231106,094500,5091790670,5670,5670,5680,5660,7667
|
|
20231106,094400,5048290510,5680,5660,5680,5650,9445
|
|
20231106,094300,4994832960,5660,5680,5680,5660,6078
|
|
20231106,094200,4960383900,5680,5680,5690,5670,4798
|
|
20231106,094100,4933140970,5690,5670,5690,5660,3639
|
|
20231106,094000,4912530060,5670,5700,5710,5670,8684
|
|
20231106,093900,4863066080,5700,5700,5730,5700,3895
|
|
20231106,093800,4840840690,5700,5700,5720,5680,5387
|
|
20231106,093700,4810129650,5700,5670,5700,5670,6370
|
|
20231106,093600,4773918360,5680,5660,5680,5660,1283
|
|
20231106,093500,4766641500,5680,5670,5690,5650,19286
|
|
20231106,093400,4657330920,5670,5670,5690,5660,7054
|
|
20231106,093300,4617305740,5680,5700,5720,5670,12936
|
|
20231106,093200,4543685140,5710,5730,5730,5690,19055
|
|
20231106,093100,4434952270,5730,5710,5740,5710,7067
|
|
20231106,093000,4394521100,5720,5720,5790,5710,69172
|
|
20231106,092900,3996945050,5720,5670,5720,5670,4788
|
|
20231106,092800,3969629470,5670,5700,5710,5660,3821
|
|
20231106,092700,3947907400,5690,5680,5690,5650,7314
|
|
20231106,092600,3906435970,5680,5680,5690,5680,2593
|
|
20231106,092500,3891701750,5680,5710,5710,5670,11119
|
|
20231106,092400,3828461820,5710,5720,5720,5700,11900
|
|
20231106,092300,3760575900,5720,5700,5720,5690,7861
|
|
20231106,092200,3715768000,5700,5750,5750,5690,20816
|
|
20231106,092100,3596602780,5730,5700,5750,5690,20834
|
|
20231106,092000,3477340630,5700,5650,5720,5650,18836
|
|
20231106,091900,3370150000,5650,5700,5700,5650,18226
|
|
20231106,091800,3266774880,5690,5680,5700,5670,7424
|
|
20231106,091700,3224578830,5680,5680,5690,5660,7388
|
|
20231106,091600,3182628650,5680,5660,5680,5630,18204
|
|
20231106,091500,3079584630,5670,5660,5740,5640,45384
|
|
20231106,091400,2821967610,5660,5620,5660,5620,22871
|
|
20231106,091300,2693070470,5610,5610,5630,5600,18124
|
|
20231106,091200,2591328840,5610,5580,5620,5560,18761
|
|
20231106,091100,2486365690,5590,5600,5610,5560,15452
|
|
20231106,091000,2400053100,5610,5530,5620,5520,27751
|
|
20231106,090900,2245044270,5510,5500,5540,5480,12067
|
|
20231106,090800,2178559340,5480,5490,5500,5470,51950
|
|
20231106,090700,1893540160,5490,5570,5570,5480,84561
|
|
20231106,090600,1427085570,5560,5630,5630,5560,18814
|
|
20231106,090500,1321903340,5630,5570,5630,5560,17449
|
|
20231106,090400,1224167180,5560,5540,5570,5530,29324
|
|
20231106,090300,1061640980,5530,5620,5630,5520,45721
|
|
20231106,090200,807449650,5620,5650,5660,5600,43277
|
|
20231106,090100,564357450,5650,5690,5700,5640,28077
|
|
20231106,090000,405123730,5700,5780,5790,5680,70542
|