734 lines
36 KiB
CSV
734 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,211100,8247532770,5350,5350,5350,5350,13830
|
|
20231107,211000,8247532770,5350,5350,5350,5350,0
|
|
20231107,210900,8247532770,5350,5350,5350,5350,0
|
|
20231107,210800,8247532770,5350,5350,5350,5350,0
|
|
20231107,210700,8247532770,5350,5350,5350,5350,0
|
|
20231107,210600,8247532770,5350,5350,5350,5350,0
|
|
20231107,210500,8247532770,5350,5350,5350,5350,0
|
|
20231107,210400,8247532770,5350,5350,5350,5350,0
|
|
20231107,210300,8247532770,5350,5350,5350,5350,0
|
|
20231107,210200,8247532770,5350,5350,5350,5350,0
|
|
20231107,210100,8247532770,5350,5350,5350,5350,0
|
|
20231107,210000,8247532770,5350,5350,5350,5350,0
|
|
20231107,205900,8247532770,5350,5350,5350,5350,0
|
|
20231107,205800,8247532770,5350,5350,5350,5350,0
|
|
20231107,205700,8247532770,5350,5350,5350,5350,0
|
|
20231107,205600,8247532770,5350,5350,5350,5350,0
|
|
20231107,205500,8247532770,5350,5350,5350,5350,0
|
|
20231107,205400,8247532770,5350,5350,5350,5350,0
|
|
20231107,205300,8247532770,5350,5350,5350,5350,0
|
|
20231107,205200,8247532770,5350,5350,5350,5350,0
|
|
20231107,205100,8247532770,5350,5350,5350,5350,0
|
|
20231107,205000,8247532770,5350,5350,5350,5350,0
|
|
20231107,204900,8247532770,5350,5350,5350,5350,0
|
|
20231107,204800,8247532770,5350,5350,5350,5350,0
|
|
20231107,204700,8247532770,5350,5350,5350,5350,0
|
|
20231107,204600,8247532770,5350,5350,5350,5350,0
|
|
20231107,204500,8247532770,5350,5350,5350,5350,0
|
|
20231107,204400,8247532770,5350,5350,5350,5350,0
|
|
20231107,204300,8247532770,5350,5350,5350,5350,0
|
|
20231107,204200,8247532770,5350,5350,5350,5350,0
|
|
20231107,204100,8247532770,5350,5350,5350,5350,13830
|
|
20231107,204000,8247532770,5350,5350,5350,5350,0
|
|
20231107,203900,8247532770,5350,5350,5350,5350,0
|
|
20231107,203800,8247532770,5350,5350,5350,5350,0
|
|
20231107,203700,8247532770,5350,5350,5350,5350,0
|
|
20231107,203600,8247532770,5350,5350,5350,5350,0
|
|
20231107,203500,8247532770,5350,5350,5350,5350,0
|
|
20231107,203400,8247532770,5350,5350,5350,5350,0
|
|
20231107,203300,8247532770,5350,5350,5350,5350,0
|
|
20231107,203200,8247532770,5350,5350,5350,5350,0
|
|
20231107,203100,8247532770,5350,5350,5350,5350,0
|
|
20231107,203000,8247532770,5350,5350,5350,5350,0
|
|
20231107,202900,8247532770,5350,5350,5350,5350,0
|
|
20231107,202800,8247532770,5350,5350,5350,5350,0
|
|
20231107,202700,8247532770,5350,5350,5350,5350,0
|
|
20231107,202600,8247532770,5350,5350,5350,5350,0
|
|
20231107,202500,8247532770,5350,5350,5350,5350,0
|
|
20231107,202400,8247532770,5350,5350,5350,5350,0
|
|
20231107,202300,8247532770,5350,5350,5350,5350,0
|
|
20231107,202200,8247532770,5350,5350,5350,5350,0
|
|
20231107,202100,8247532770,5350,5350,5350,5350,0
|
|
20231107,202000,8247532770,5350,5350,5350,5350,0
|
|
20231107,201900,8247532770,5350,5350,5350,5350,0
|
|
20231107,201800,8247532770,5350,5350,5350,5350,0
|
|
20231107,201700,8247532770,5350,5350,5350,5350,0
|
|
20231107,201600,8247532770,5350,5350,5350,5350,0
|
|
20231107,201500,8247532770,5350,5350,5350,5350,0
|
|
20231107,201400,8247532770,5350,5350,5350,5350,0
|
|
20231107,201300,8247532770,5350,5350,5350,5350,0
|
|
20231107,201200,8247532770,5350,5350,5350,5350,0
|
|
20231107,201100,8247532770,5350,5350,5350,5350,13830
|
|
20231107,201000,8247532770,5350,5350,5350,5350,0
|
|
20231107,200900,8247532770,5350,5350,5350,5350,0
|
|
20231107,200800,8247532770,5350,5350,5350,5350,0
|
|
20231107,200700,8247532770,5350,5350,5350,5350,0
|
|
20231107,200600,8247532770,5350,5350,5350,5350,0
|
|
20231107,200500,8247532770,5350,5350,5350,5350,0
|
|
20231107,200400,8247532770,5350,5350,5350,5350,0
|
|
20231107,200300,8247532770,5350,5350,5350,5350,0
|
|
20231107,200200,8247532770,5350,5350,5350,5350,0
|
|
20231107,200100,8247532770,5350,5350,5350,5350,0
|
|
20231107,200000,8247532770,5350,5350,5350,5350,0
|
|
20231107,195900,8247532770,5350,5350,5350,5350,0
|
|
20231107,195800,8247532770,5350,5350,5350,5350,0
|
|
20231107,195700,8247532770,5350,5350,5350,5350,0
|
|
20231107,195600,8247532770,5350,5350,5350,5350,0
|
|
20231107,195500,8247532770,5350,5350,5350,5350,0
|
|
20231107,195400,8247532770,5350,5350,5350,5350,0
|
|
20231107,195300,8247532770,5350,5350,5350,5350,0
|
|
20231107,195200,8247532770,5350,5350,5350,5350,0
|
|
20231107,195100,8247532770,5350,5350,5350,5350,0
|
|
20231107,195000,8247532770,5350,5350,5350,5350,0
|
|
20231107,194900,8247532770,5350,5350,5350,5350,0
|
|
20231107,194800,8247532770,5350,5350,5350,5350,0
|
|
20231107,194700,8247532770,5350,5350,5350,5350,0
|
|
20231107,194600,8247532770,5350,5350,5350,5350,0
|
|
20231107,194500,8247532770,5350,5350,5350,5350,0
|
|
20231107,194400,8247532770,5350,5350,5350,5350,0
|
|
20231107,194300,8247532770,5350,5350,5350,5350,0
|
|
20231107,194200,8247532770,5350,5350,5350,5350,0
|
|
20231107,194100,8247532770,5350,5350,5350,5350,13830
|
|
20231107,194000,8247532770,5350,5350,5350,5350,0
|
|
20231107,193900,8247532770,5350,5350,5350,5350,0
|
|
20231107,193800,8247532770,5350,5350,5350,5350,0
|
|
20231107,193700,8247532770,5350,5350,5350,5350,0
|
|
20231107,193600,8247532770,5350,5350,5350,5350,0
|
|
20231107,193500,8247532770,5350,5350,5350,5350,0
|
|
20231107,193400,8247532770,5350,5350,5350,5350,0
|
|
20231107,193300,8247532770,5350,5350,5350,5350,0
|
|
20231107,193200,8247532770,5350,5350,5350,5350,0
|
|
20231107,193100,8247532770,5350,5350,5350,5350,0
|
|
20231107,193000,8247532770,5350,5350,5350,5350,0
|
|
20231107,192900,8247532770,5350,5350,5350,5350,0
|
|
20231107,192800,8247532770,5350,5350,5350,5350,0
|
|
20231107,192700,8247532770,5350,5350,5350,5350,0
|
|
20231107,192600,8247532770,5350,5350,5350,5350,0
|
|
20231107,192500,8247532770,5350,5350,5350,5350,0
|
|
20231107,192400,8247532770,5350,5350,5350,5350,0
|
|
20231107,192300,8247532770,5350,5350,5350,5350,0
|
|
20231107,192200,8247532770,5350,5350,5350,5350,0
|
|
20231107,192100,8247532770,5350,5350,5350,5350,0
|
|
20231107,192000,8247532770,5350,5350,5350,5350,0
|
|
20231107,191900,8247532770,5350,5350,5350,5350,0
|
|
20231107,191800,8247532770,5350,5350,5350,5350,0
|
|
20231107,191700,8247532770,5350,5350,5350,5350,0
|
|
20231107,191600,8247532770,5350,5350,5350,5350,0
|
|
20231107,191500,8247532770,5350,5350,5350,5350,0
|
|
20231107,191400,8247532770,5350,5350,5350,5350,0
|
|
20231107,191300,8247532770,5350,5350,5350,5350,0
|
|
20231107,191200,8247532770,5350,5350,5350,5350,0
|
|
20231107,191100,8247532770,5350,5350,5350,5350,13830
|
|
20231107,191000,8247532770,5350,5350,5350,5350,0
|
|
20231107,190900,8247532770,5350,5350,5350,5350,0
|
|
20231107,190800,8247532770,5350,5350,5350,5350,0
|
|
20231107,190700,8247532770,5350,5350,5350,5350,0
|
|
20231107,190600,8247532770,5350,5350,5350,5350,0
|
|
20231107,190500,8247532770,5350,5350,5350,5350,0
|
|
20231107,190400,8247532770,5350,5350,5350,5350,0
|
|
20231107,190300,8247532770,5350,5350,5350,5350,0
|
|
20231107,190200,8247532770,5350,5350,5350,5350,0
|
|
20231107,190100,8247532770,5350,5350,5350,5350,0
|
|
20231107,190000,8247532770,5350,5350,5350,5350,0
|
|
20231107,185900,8247532770,5350,5350,5350,5350,0
|
|
20231107,185800,8247532770,5350,5350,5350,5350,0
|
|
20231107,185700,8247532770,5350,5350,5350,5350,0
|
|
20231107,185600,8247532770,5350,5350,5350,5350,0
|
|
20231107,185500,8247532770,5350,5350,5350,5350,0
|
|
20231107,185400,8247532770,5350,5350,5350,5350,0
|
|
20231107,185300,8247532770,5350,5350,5350,5350,0
|
|
20231107,185200,8247532770,5350,5350,5350,5350,0
|
|
20231107,185100,8247532770,5350,5350,5350,5350,0
|
|
20231107,185000,8247532770,5350,5350,5350,5350,0
|
|
20231107,184900,8247532770,5350,5350,5350,5350,0
|
|
20231107,184800,8247532770,5350,5350,5350,5350,0
|
|
20231107,184700,8247532770,5350,5350,5350,5350,0
|
|
20231107,184600,8247532770,5350,5350,5350,5350,0
|
|
20231107,184500,8247532770,5350,5350,5350,5350,0
|
|
20231107,184400,8247532770,5350,5350,5350,5350,0
|
|
20231107,184300,8247532770,5350,5350,5350,5350,0
|
|
20231107,184200,8247532770,5350,5350,5350,5350,0
|
|
20231107,184100,8247532770,5350,5350,5350,5350,13830
|
|
20231107,184000,8247532770,5350,5350,5350,5350,0
|
|
20231107,183900,8247532770,5350,5350,5350,5350,0
|
|
20231107,183800,8247532770,5350,5350,5350,5350,0
|
|
20231107,183700,8247532770,5350,5350,5350,5350,0
|
|
20231107,183600,8247532770,5350,5350,5350,5350,0
|
|
20231107,183500,8247532770,5350,5350,5350,5350,0
|
|
20231107,183400,8247532770,5350,5350,5350,5350,0
|
|
20231107,183300,8247532770,5350,5350,5350,5350,0
|
|
20231107,183200,8247532770,5350,5350,5350,5350,0
|
|
20231107,183100,8247532770,5350,5350,5350,5350,0
|
|
20231107,183000,8247532770,5350,5350,5350,5350,0
|
|
20231107,182900,8247532770,5350,5350,5350,5350,0
|
|
20231107,182800,8247532770,5350,5350,5350,5350,0
|
|
20231107,182700,8247532770,5350,5350,5350,5350,0
|
|
20231107,182600,8247532770,5350,5350,5350,5350,0
|
|
20231107,182500,8247532770,5350,5350,5350,5350,0
|
|
20231107,182400,8247532770,5350,5350,5350,5350,0
|
|
20231107,182300,8247532770,5350,5350,5350,5350,0
|
|
20231107,182200,8247532770,5350,5350,5350,5350,0
|
|
20231107,182100,8247532770,5350,5350,5350,5350,0
|
|
20231107,182000,8247532770,5350,5350,5350,5350,0
|
|
20231107,181900,8247532770,5350,5350,5350,5350,0
|
|
20231107,181800,8247532770,5350,5350,5350,5350,0
|
|
20231107,181700,8247532770,5350,5350,5350,5350,0
|
|
20231107,181600,8247532770,5350,5350,5350,5350,0
|
|
20231107,181500,8247532770,5350,5350,5350,5350,0
|
|
20231107,181400,8247532770,5350,5350,5350,5350,0
|
|
20231107,181300,8247532770,5350,5350,5350,5350,0
|
|
20231107,181200,8247532770,5350,5350,5350,5350,0
|
|
20231107,181100,8247532770,5350,5350,5350,5350,13830
|
|
20231107,181000,8247532770,5350,5350,5350,5350,0
|
|
20231107,180900,8247532770,5350,5350,5350,5350,0
|
|
20231107,180800,8247532770,5350,5350,5350,5350,0
|
|
20231107,180700,8247532770,5350,5350,5350,5350,0
|
|
20231107,180600,8247532770,5350,5350,5350,5350,0
|
|
20231107,180500,8247532770,5350,5350,5350,5350,0
|
|
20231107,180400,8247532770,5350,5350,5350,5350,0
|
|
20231107,180300,8247532770,5350,5350,5350,5350,0
|
|
20231107,180200,8247532770,5350,5350,5350,5350,0
|
|
20231107,180100,8247532770,5350,5350,5350,5350,0
|
|
20231107,180000,8247532770,5350,5350,5350,5350,0
|
|
20231107,175900,8247532770,5350,5350,5350,5350,0
|
|
20231107,175800,8247532770,5350,5350,5350,5350,0
|
|
20231107,175700,8247532770,5350,5350,5350,5350,0
|
|
20231107,175600,8247532770,5350,5350,5350,5350,0
|
|
20231107,175500,8247532770,5350,5350,5350,5350,0
|
|
20231107,175400,8247532770,5350,5350,5350,5350,0
|
|
20231107,175300,8247532770,5350,5350,5350,5350,0
|
|
20231107,175200,8247532770,5350,5350,5350,5350,0
|
|
20231107,175100,8247532770,5350,5350,5350,5350,0
|
|
20231107,175000,8247532770,5350,5350,5350,5350,0
|
|
20231107,174900,8247532770,5350,5350,5350,5350,0
|
|
20231107,174800,8247532770,5350,5350,5350,5350,0
|
|
20231107,174700,8247532770,5350,5350,5350,5350,0
|
|
20231107,174600,8247532770,5350,5350,5350,5350,0
|
|
20231107,174500,8247532770,5350,5350,5350,5350,0
|
|
20231107,174400,8247532770,5350,5350,5350,5350,0
|
|
20231107,174300,8247532770,5350,5350,5350,5350,0
|
|
20231107,174200,8247532770,5350,5350,5350,5350,0
|
|
20231107,174100,8247532770,5350,5350,5350,5350,13830
|
|
20231107,174000,8247532770,5350,5350,5350,5350,0
|
|
20231107,173900,8247532770,5350,5350,5350,5350,0
|
|
20231107,173800,8247532770,5350,5350,5350,5350,0
|
|
20231107,173700,8247532770,5350,5350,5350,5350,0
|
|
20231107,173600,8247532770,5350,5350,5350,5350,0
|
|
20231107,173500,8247532770,5350,5350,5350,5350,0
|
|
20231107,173400,8247532770,5350,5350,5350,5350,0
|
|
20231107,173300,8247532770,5350,5350,5350,5350,0
|
|
20231107,173200,8247532770,5350,5350,5350,5350,0
|
|
20231107,173100,8247532770,5350,5350,5350,5350,0
|
|
20231107,173000,8247532770,5350,5350,5350,5350,0
|
|
20231107,172900,8247532770,5350,5350,5350,5350,0
|
|
20231107,172800,8247532770,5350,5350,5350,5350,0
|
|
20231107,172700,8247532770,5350,5350,5350,5350,0
|
|
20231107,172600,8247532770,5350,5350,5350,5350,0
|
|
20231107,172500,8247532770,5350,5350,5350,5350,0
|
|
20231107,172400,8247532770,5350,5350,5350,5350,0
|
|
20231107,172300,8247532770,5350,5350,5350,5350,0
|
|
20231107,172200,8247532770,5350,5350,5350,5350,0
|
|
20231107,172100,8247532770,5350,5350,5350,5350,0
|
|
20231107,172000,8247532770,5350,5350,5350,5350,0
|
|
20231107,171900,8247532770,5350,5350,5350,5350,0
|
|
20231107,171800,8247532770,5350,5350,5350,5350,0
|
|
20231107,171700,8247532770,5350,5350,5350,5350,0
|
|
20231107,171600,8247532770,5350,5350,5350,5350,0
|
|
20231107,171500,8247532770,5350,5350,5350,5350,0
|
|
20231107,171400,8247532770,5350,5350,5350,5350,0
|
|
20231107,171300,8247532770,5350,5350,5350,5350,0
|
|
20231107,171200,8247532770,5350,5350,5350,5350,0
|
|
20231107,171100,8247532770,5350,5350,5350,5350,13830
|
|
20231107,171000,8247532770,5350,5350,5350,5350,0
|
|
20231107,170900,8247532770,5350,5350,5350,5350,0
|
|
20231107,170800,8247532770,5350,5350,5350,5350,0
|
|
20231107,170700,8247532770,5350,5350,5350,5350,0
|
|
20231107,170600,8247532770,5350,5350,5350,5350,0
|
|
20231107,170500,8247532770,5350,5350,5350,5350,0
|
|
20231107,170400,8247532770,5350,5350,5350,5350,0
|
|
20231107,170300,8247532770,5350,5350,5350,5350,0
|
|
20231107,170200,8247532770,5350,5350,5350,5350,0
|
|
20231107,170100,8247532770,5350,5350,5350,5350,0
|
|
20231107,170000,8247532770,5350,5350,5350,5350,0
|
|
20231107,165900,8247532770,5350,5350,5350,5350,0
|
|
20231107,165800,8247532770,5350,5350,5350,5350,0
|
|
20231107,165700,8247532770,5350,5350,5350,5350,0
|
|
20231107,165600,8247532770,5350,5350,5350,5350,0
|
|
20231107,165500,8247532770,5350,5350,5350,5350,0
|
|
20231107,165400,8247532770,5350,5350,5350,5350,0
|
|
20231107,165300,8247532770,5350,5350,5350,5350,0
|
|
20231107,165200,8247532770,5350,5350,5350,5350,0
|
|
20231107,165100,8247532770,5350,5350,5350,5350,0
|
|
20231107,165000,8247532770,5350,5350,5350,5350,0
|
|
20231107,164900,8247532770,5350,5350,5350,5350,0
|
|
20231107,164800,8247532770,5350,5350,5350,5350,0
|
|
20231107,164700,8247532770,5350,5350,5350,5350,0
|
|
20231107,164600,8247532770,5350,5350,5350,5350,0
|
|
20231107,164500,8247532770,5350,5350,5350,5350,0
|
|
20231107,164400,8247532770,5350,5350,5350,5350,0
|
|
20231107,164300,8247532770,5350,5350,5350,5350,0
|
|
20231107,164200,8247532770,5350,5350,5350,5350,0
|
|
20231107,164100,8247532770,5350,5350,5350,5350,13830
|
|
20231107,164000,8247532770,5350,5350,5350,5350,0
|
|
20231107,163900,8247532770,5350,5350,5350,5350,0
|
|
20231107,163800,8247532770,5350,5350,5350,5350,0
|
|
20231107,163700,8247532770,5350,5350,5350,5350,0
|
|
20231107,163600,8247532770,5350,5350,5350,5350,0
|
|
20231107,163500,8247532770,5350,5350,5350,5350,0
|
|
20231107,163400,8247532770,5350,5350,5350,5350,0
|
|
20231107,163300,8247532770,5350,5350,5350,5350,0
|
|
20231107,163200,8247532770,5350,5350,5350,5350,0
|
|
20231107,163100,8247532770,5350,5350,5350,5350,0
|
|
20231107,163000,8247532770,5350,5350,5350,5350,0
|
|
20231107,162900,8247532770,5350,5350,5350,5350,0
|
|
20231107,162800,8247532770,5350,5350,5350,5350,0
|
|
20231107,162700,8247532770,5350,5350,5350,5350,0
|
|
20231107,162600,8247532770,5350,5350,5350,5350,0
|
|
20231107,162500,8247532770,5350,5350,5350,5350,0
|
|
20231107,162400,8247532770,5350,5350,5350,5350,0
|
|
20231107,162300,8247532770,5350,5350,5350,5350,0
|
|
20231107,162200,8247532770,5350,5350,5350,5350,0
|
|
20231107,162100,8247532770,5350,5350,5350,5350,0
|
|
20231107,162000,8247532770,5350,5350,5350,5350,0
|
|
20231107,161900,8247532770,5350,5350,5350,5350,0
|
|
20231107,161800,8247532770,5350,5350,5350,5350,0
|
|
20231107,161700,8247532770,5350,5350,5350,5350,0
|
|
20231107,161600,8247532770,5350,5350,5350,5350,0
|
|
20231107,161500,8247532770,5350,5350,5350,5350,0
|
|
20231107,161400,8247532770,5350,5350,5350,5350,0
|
|
20231107,161300,8247532770,5350,5350,5350,5350,0
|
|
20231107,161200,8247532770,5350,5350,5350,5350,0
|
|
20231107,161100,8247532770,5350,5350,5350,5350,13830
|
|
20231107,161000,8247532770,5350,5350,5350,5350,0
|
|
20231107,160900,8247532770,5350,5350,5350,5350,0
|
|
20231107,160800,8247532770,5350,5350,5350,5350,0
|
|
20231107,160700,8247532770,5350,5350,5350,5350,0
|
|
20231107,160600,8247532770,5350,5350,5350,5350,0
|
|
20231107,160500,8247532770,5350,5350,5350,5350,0
|
|
20231107,160400,8247532770,5350,5350,5350,5350,0
|
|
20231107,160300,8247532770,5350,5350,5350,5350,0
|
|
20231107,160200,8247532770,5350,5350,5350,5350,0
|
|
20231107,160100,8247532770,5350,5350,5350,5350,0
|
|
20231107,160000,8247532770,5350,5350,5350,5350,0
|
|
20231107,155900,8247532770,5350,5350,5350,5350,0
|
|
20231107,155800,8247532770,5350,5350,5350,5350,0
|
|
20231107,155700,8247532770,5350,5350,5350,5350,0
|
|
20231107,155600,8247532770,5350,5350,5350,5350,0
|
|
20231107,155500,8247532770,5350,5350,5350,5350,0
|
|
20231107,155400,8247532770,5350,5350,5350,5350,0
|
|
20231107,155300,8247532770,5350,5350,5350,5350,0
|
|
20231107,155200,8247532770,5350,5350,5350,5350,0
|
|
20231107,155100,8247532770,5350,5350,5350,5350,0
|
|
20231107,155000,8247532770,5350,5350,5350,5350,0
|
|
20231107,154900,8247532770,5350,5350,5350,5350,0
|
|
20231107,154800,8247532770,5350,5350,5350,5350,0
|
|
20231107,154700,8247532770,5350,5350,5350,5350,0
|
|
20231107,154600,8247532770,5350,5350,5350,5350,0
|
|
20231107,154500,8247532770,5350,5350,5350,5350,0
|
|
20231107,154400,8247532770,5350,5350,5350,5350,0
|
|
20231107,154300,8247532770,5350,5350,5350,5350,0
|
|
20231107,154200,8247532770,5350,5350,5350,5350,0
|
|
20231107,154100,8247532770,5350,5350,5350,5350,13830
|
|
20231107,154000,8247532770,5350,5350,5350,5350,0
|
|
20231107,153900,8247532770,5350,5350,5350,5350,0
|
|
20231107,153800,8247532770,5350,5350,5350,5350,0
|
|
20231107,153700,8247532770,5350,5350,5350,5350,0
|
|
20231107,153600,8247532770,5350,5350,5350,5350,0
|
|
20231107,153500,8247532770,5350,5350,5350,5350,0
|
|
20231107,153400,8247532770,5350,5350,5350,5350,0
|
|
20231107,153300,8247532770,5350,5350,5350,5350,0
|
|
20231107,153200,8247532770,5350,5350,5350,5350,0
|
|
20231107,153100,8247532770,5350,5350,5350,5350,0
|
|
20231107,153000,8247532770,5350,5350,5350,5350,13830
|
|
20231107,152900,8173542270,5350,5350,5350,5350,0
|
|
20231107,152800,8173542270,5350,5350,5350,5350,0
|
|
20231107,152700,8173542270,5350,5350,5350,5350,0
|
|
20231107,152600,8173542270,5350,5350,5350,5350,0
|
|
20231107,152500,8173542270,5350,5350,5350,5350,0
|
|
20231107,152400,8173542270,5350,5350,5350,5350,0
|
|
20231107,152300,8173542270,5350,5350,5350,5350,0
|
|
20231107,152200,8173542270,5350,5350,5350,5350,0
|
|
20231107,152100,8173542270,5350,5350,5350,5350,0
|
|
20231107,152000,8173542270,5350,5350,5350,5350,0
|
|
20231107,151900,8173542270,5350,5370,5370,5350,8614
|
|
20231107,151800,8127321760,5360,5360,5370,5360,10932
|
|
20231107,151700,8068634860,5360,5380,5380,5360,803
|
|
20231107,151600,8064328650,5380,5370,5390,5370,7681
|
|
20231107,151500,8023057610,5360,5360,5370,5350,956
|
|
20231107,151400,8017935010,5360,5370,5370,5360,731
|
|
20231107,151300,8014016280,5370,5380,5380,5370,3841
|
|
20231107,151200,7993385830,5380,5380,5380,5380,463
|
|
20231107,151100,7990894890,5380,5380,5380,5380,541
|
|
20231107,151000,7987984310,5390,5390,5390,5390,339
|
|
20231107,150900,7986157100,5390,5370,5390,5370,2954
|
|
20231107,150800,7970269130,5380,5380,5380,5370,1798
|
|
20231107,150700,7960597090,5380,5360,5380,5360,1345
|
|
20231107,150600,7953364930,5370,5350,5370,5350,210
|
|
20231107,150500,7952240090,5350,5340,5350,5340,2432
|
|
20231107,150400,7939231790,5350,5340,5360,5340,3024
|
|
20231107,150300,7923082890,5350,5350,5360,5340,1215
|
|
20231107,150200,7916582640,5360,5360,5360,5350,1617
|
|
20231107,150100,7907925540,5360,5380,5380,5360,2007
|
|
20231107,150000,7897147950,5370,5380,5390,5370,1581
|
|
20231107,145900,7888643600,5370,5380,5380,5370,1160
|
|
20231107,145800,7882403350,5380,5370,5380,5370,1483
|
|
20231107,145700,7874439440,5370,5380,5380,5370,539
|
|
20231107,145600,7871544920,5380,5380,5380,5380,144
|
|
20231107,145500,7870770200,5370,5380,5380,5370,199
|
|
20231107,145400,7869700570,5380,5370,5380,5370,102
|
|
20231107,145300,7869151820,5380,5370,5380,5370,9
|
|
20231107,145200,7869103450,5380,5370,5380,5370,91
|
|
20231107,145100,7868614690,5370,5360,5370,5360,748
|
|
20231107,145000,7864598130,5350,5360,5360,5350,2107
|
|
20231107,144900,7853318030,5370,5350,5370,5350,1749
|
|
20231107,144800,7843960260,5350,5350,5350,5350,87
|
|
20231107,144700,7843494810,5350,5370,5370,5350,3766
|
|
20231107,144600,7823271790,5380,5380,5380,5370,602
|
|
20231107,144500,7820035870,5380,5390,5390,5380,2257
|
|
20231107,144400,7807892510,5380,5380,5390,5380,249
|
|
20231107,144300,7806550950,5380,5390,5390,5380,812
|
|
20231107,144200,7802175270,5380,5370,5380,5370,3649
|
|
20231107,144100,7782546720,5350,5360,5380,5350,6794
|
|
20231107,144000,7746063310,5350,5350,5350,5350,4600
|
|
20231107,143900,7721453310,5370,5360,5370,5360,250
|
|
20231107,143800,7720112810,5350,5360,5360,5350,405
|
|
20231107,143700,7717942510,5360,5360,5360,5360,430
|
|
20231107,143600,7715637710,5360,5350,5360,5350,623
|
|
20231107,143500,7712298940,5340,5340,5340,5340,153
|
|
20231107,143400,7711481920,5360,5360,5360,5360,0
|
|
20231107,143300,7711481920,5360,5350,5360,5350,196
|
|
20231107,143200,7710431370,5340,5350,5360,5340,3566
|
|
20231107,143100,7691355080,5360,5350,5360,5350,544
|
|
20231107,143000,7688444460,5360,5360,5370,5350,1338
|
|
20231107,142900,7681281460,5360,5360,5370,5360,119
|
|
20231107,142800,7680643610,5350,5360,5360,5350,2898
|
|
20231107,142700,7665138930,5350,5350,5370,5350,984
|
|
20231107,142600,7659863810,5350,5370,5370,5350,333
|
|
20231107,142500,7658075620,5370,5350,5370,5350,21
|
|
20231107,142400,7657962990,5350,5350,5350,5350,170
|
|
20231107,142300,7657053490,5360,5350,5360,5350,2281
|
|
20231107,142200,7644831330,5350,5350,5350,5350,1013
|
|
20231107,142100,7639411780,5370,5350,5370,5350,319
|
|
20231107,142000,7637704750,5360,5360,5360,5360,109
|
|
20231107,141900,7637120510,5370,5360,5370,5360,151
|
|
20231107,141800,7636311050,5360,5370,5370,5360,3
|
|
20231107,141700,7636294960,5360,5370,5370,5360,1740
|
|
20231107,141600,7626967610,5370,5380,5380,5370,73
|
|
20231107,141500,7626575070,5380,5370,5380,5370,396
|
|
20231107,141400,7624448450,5370,5370,5380,5370,1434
|
|
20231107,141300,7616739530,5370,5370,5370,5370,101
|
|
20231107,141200,7616197160,5360,5350,5360,5350,275
|
|
20231107,141100,7614723360,5350,5350,5350,5350,823
|
|
20231107,141000,7610320310,5340,5340,5340,5330,270
|
|
20231107,140900,7608878610,5330,5340,5340,5330,854
|
|
20231107,140800,7604326630,5340,5340,5340,5340,1035
|
|
20231107,140700,7598799730,5350,5360,5370,5350,572
|
|
20231107,140600,7595737620,5340,5360,5360,5340,7194
|
|
20231107,140500,7557213580,5360,5370,5370,5360,705
|
|
20231107,140400,7553432820,5370,5370,5370,5370,11
|
|
20231107,140300,7553373750,5370,5370,5370,5370,276
|
|
20231107,140200,7551891630,5370,5380,5380,5370,577
|
|
20231107,140100,7548793030,5380,5380,5390,5380,408
|
|
20231107,140000,7546597890,5380,5400,5400,5380,345
|
|
20231107,135900,7544737960,5400,5400,5400,5400,103
|
|
20231107,135800,7544181760,5400,5390,5400,5390,291
|
|
20231107,135700,7542612810,5390,5390,5400,5380,6254
|
|
20231107,135600,7508903250,5390,5370,5390,5370,3735
|
|
20231107,135500,7488819530,5370,5370,5370,5370,550
|
|
20231107,135400,7485866030,5360,5370,5370,5360,1017
|
|
20231107,135300,7480406230,5370,5370,5370,5370,250
|
|
20231107,135200,7479063730,5370,5360,5370,5360,34
|
|
20231107,135100,7478881480,5380,5370,5380,5370,882
|
|
20231107,135000,7474144940,5370,5370,5370,5370,0
|
|
20231107,134900,7474144940,5370,5380,5390,5370,717
|
|
20231107,134800,7470289260,5380,5380,5390,5380,211
|
|
20231107,134700,7469154070,5380,5380,5380,5380,1304
|
|
20231107,134600,7462138550,5380,5390,5390,5380,1163
|
|
20231107,134500,7455879790,5390,5390,5390,5390,60
|
|
20231107,134400,7455556390,5380,5380,5380,5380,1352
|
|
20231107,134300,7448282630,5370,5360,5370,5360,575
|
|
20231107,134200,7445194900,5360,5370,5370,5360,760
|
|
20231107,134100,7441119920,5370,5370,5370,5370,15
|
|
20231107,134000,7441039370,5360,5370,5370,5360,51
|
|
20231107,133900,7440765730,5360,5360,5360,5360,448
|
|
20231107,133800,7438364450,5350,5350,5350,5350,0
|
|
20231107,133700,7438364450,5350,5350,5350,5350,533
|
|
20231107,133600,7435512900,5350,5350,5350,5350,240
|
|
20231107,133500,7434228900,5350,5360,5360,5350,2013
|
|
20231107,133400,7423443960,5360,5360,5360,5360,150
|
|
20231107,133300,7422639960,5370,5360,5370,5360,1461
|
|
20231107,133200,7414808700,5370,5370,5370,5370,1131
|
|
20231107,133100,7408735230,5370,5380,5380,5370,171
|
|
20231107,133000,7407816540,5360,5370,5380,5360,284
|
|
20231107,132900,7406294030,5380,5380,5380,5380,101
|
|
20231107,132800,7405750650,5370,5370,5370,5370,16
|
|
20231107,132700,7405664730,5370,5380,5380,5370,508
|
|
20231107,132600,7402936760,5380,5370,5380,5370,229
|
|
20231107,132500,7401706060,5370,5380,5380,5370,1003
|
|
20231107,132400,7396317970,5380,5380,5380,5380,28
|
|
20231107,132300,7396167330,5380,5380,5380,5370,114
|
|
20231107,132200,7395554020,5380,5370,5380,5370,73
|
|
20231107,132100,7395161990,5370,5360,5370,5360,224
|
|
20231107,132000,7393959670,5370,5370,5370,5370,38
|
|
20231107,131900,7393755610,5350,5360,5360,5350,635
|
|
20231107,131800,7390352130,5380,5370,5380,5370,410
|
|
20231107,131700,7388150330,5370,5360,5370,5350,580
|
|
20231107,131600,7385037830,5360,5370,5370,5350,307
|
|
20231107,131500,7383394740,5370,5350,5370,5350,1951
|
|
20231107,131400,7372940890,5350,5360,5370,5350,192
|
|
20231107,131300,7371913520,5360,5360,5360,5360,410
|
|
20231107,131200,7369715920,5370,5350,5370,5350,127
|
|
20231107,131100,7369034430,5350,5360,5370,5350,626
|
|
20231107,131000,7365678640,5360,5380,5390,5360,7311
|
|
20231107,130900,7326394290,5380,5380,5390,5370,1431
|
|
20231107,130800,7318698480,5380,5380,5390,5370,419
|
|
20231107,130700,7316445550,5390,5370,5390,5370,2408
|
|
20231107,130600,7303492910,5380,5370,5380,5360,1960
|
|
20231107,130500,7292978980,5370,5380,5380,5360,82
|
|
20231107,130400,7292538380,5380,5380,5380,5380,308
|
|
20231107,130300,7290881340,5360,5370,5370,5360,357
|
|
20231107,130200,7288967300,5370,5370,5380,5360,1062
|
|
20231107,130100,7283273420,5380,5380,5380,5380,212
|
|
20231107,130000,7282132860,5380,5390,5390,5380,2910
|
|
20231107,125900,7266467940,5390,5350,5390,5350,5273
|
|
20231107,125800,7238219680,5340,5350,5350,5340,754
|
|
20231107,125700,7234193310,5350,5350,5350,5340,790
|
|
20231107,125600,7229966820,5350,5360,5360,5350,2176
|
|
20231107,125500,7218314010,5360,5350,5360,5340,6455
|
|
20231107,125400,7183779960,5350,5350,5350,5350,191
|
|
20231107,125300,7182758110,5350,5340,5350,5340,1748
|
|
20231107,125200,7173423720,5350,5340,5350,5330,1058
|
|
20231107,125100,7167777830,5340,5340,5340,5340,453
|
|
20231107,125000,7165358810,5340,5330,5340,5330,483
|
|
20231107,124900,7162783510,5350,5360,5360,5350,163
|
|
20231107,124800,7161911400,5360,5310,5360,5310,2084
|
|
20231107,124700,7150777250,5300,5310,5310,5300,650
|
|
20231107,124600,7147325920,5300,5330,5330,5300,802
|
|
20231107,124500,7143068540,5330,5340,5340,5310,5078
|
|
20231107,124400,7116076670,5340,5340,5340,5320,1268
|
|
20231107,124300,7109320520,5340,5340,5340,5330,1007
|
|
20231107,124200,7103943160,5340,5320,5340,5310,2916
|
|
20231107,124100,7088435510,5340,5330,5340,5330,658
|
|
20231107,124000,7084928070,5330,5330,5340,5330,205
|
|
20231107,123900,7083835390,5330,5350,5350,5330,924
|
|
20231107,123800,7078901190,5350,5340,5360,5340,283
|
|
20231107,123700,7077387500,5350,5350,5360,5350,643
|
|
20231107,123600,7073943760,5360,5350,5360,5350,374
|
|
20231107,123500,7071942620,5350,5330,5350,5330,1413
|
|
20231107,123400,7064403270,5330,5330,5340,5330,756
|
|
20231107,123300,7060373290,5350,5320,5350,5320,674
|
|
20231107,123200,7056782830,5310,5320,5320,5310,1386
|
|
20231107,123100,7049414310,5320,5320,5320,5320,661
|
|
20231107,123000,7045897790,5310,5330,5330,5310,502
|
|
20231107,122900,7043227000,5330,5300,5330,5300,687
|
|
20231107,122800,7039585870,5310,5310,5330,5310,1159
|
|
20231107,122700,7033430610,5330,5320,5330,5310,39
|
|
20231107,122600,7033223170,5310,5320,5320,5300,1455
|
|
20231107,122500,7025498840,5310,5310,5310,5310,1122
|
|
20231107,122400,7019541020,5310,5310,5310,5300,1951
|
|
20231107,122300,7009181230,5300,5310,5310,5300,111
|
|
20231107,122200,7008592920,5300,5350,5350,5300,748
|
|
20231107,122100,7004624860,5350,5340,5370,5300,1939
|
|
20231107,122000,6994258750,5360,5300,5360,5300,2643
|
|
20231107,121900,6980162170,5300,5300,5310,5290,4938
|
|
20231107,121800,6953983110,5300,5280,5300,5280,216
|
|
20231107,121700,6952840850,5280,5280,5290,5280,311
|
|
20231107,121600,6951198740,5280,5280,5280,5280,1704
|
|
20231107,121500,6942201620,5280,5300,5300,5270,1996
|
|
20231107,121400,6931668520,5300,5300,5310,5270,10445
|
|
20231107,121300,6876511950,5310,5300,5310,5290,4293
|
|
20231107,121200,6853778150,5300,5290,5300,5280,758
|
|
20231107,121100,6849769300,5280,5290,5290,5280,349
|
|
20231107,121000,6847923120,5290,5290,5290,5290,1052
|
|
20231107,120900,6842358040,5290,5320,5320,5280,12970
|
|
20231107,120800,6773733330,5320,5300,5320,5300,2062
|
|
20231107,120700,6762787540,5300,5300,5310,5290,1317
|
|
20231107,120600,6755808090,5290,5300,5300,5280,3856
|
|
20231107,120500,6735409570,5290,5290,5300,5280,5391
|
|
20231107,120400,6706884910,5290,5310,5310,5290,38252
|
|
20231107,120300,6504269200,5310,5330,5360,5300,26961
|
|
20231107,120200,6360919480,5330,5350,5360,5330,2346
|
|
20231107,120100,6348391720,5340,5340,5340,5340,297
|
|
20231107,120000,6346805740,5340,5350,5350,5340,3777
|
|
20231107,115900,6326624350,5350,5360,5360,5350,21
|
|
20231107,115800,6326511900,5340,5350,5360,5340,2132
|
|
20231107,115700,6315108070,5350,5350,5350,5350,842
|
|
20231107,115600,6310603370,5350,5350,5350,5340,1758
|
|
20231107,115500,6301204390,5350,5340,5350,5340,1925
|
|
20231107,115400,6290922900,5340,5340,5340,5340,965
|
|
20231107,115300,6285769800,5340,5340,5350,5340,1324
|
|
20231107,115200,6278697750,5340,5340,5350,5340,2667
|
|
20231107,115100,6264438300,5350,5350,5350,5350,194
|
|
20231107,115000,6263400400,5350,5340,5350,5340,223
|
|
20231107,114900,6262208560,5350,5330,5350,5330,3168
|
|
20231107,114800,6245304200,5330,5330,5340,5330,1284
|
|
20231107,114700,6238459620,5330,5360,5360,5330,17050
|
|
20231107,114600,6147269210,5370,5370,5370,5360,2498
|
|
20231107,114500,6133879300,5370,5360,5370,5360,1562
|
|
20231107,114400,6125505600,5360,5360,5360,5360,739
|
|
20231107,114300,6121544560,5360,5360,5360,5360,1549
|
|
20231107,114200,6113241920,5360,5370,5370,5360,754
|
|
20231107,114100,6109199520,5370,5370,5380,5370,2123
|
|
20231107,114000,6097787120,5370,5380,5380,5370,2168
|
|
20231107,113900,6086126950,5380,5370,5380,5370,309
|
|
20231107,113800,6084464690,5360,5370,5370,5350,2436
|
|
20231107,113700,6071419490,5360,5370,5370,5350,5887
|
|
20231107,113600,6039856110,5360,5370,5370,5360,1191
|
|
20231107,113500,6033469100,5360,5370,5370,5360,6604
|
|
20231107,113400,5998032040,5370,5380,5380,5370,549
|
|
20231107,113300,5995083720,5380,5380,5380,5380,258
|
|
20231107,113200,5993695680,5380,5400,5400,5380,1234
|
|
20231107,113100,5987056390,5400,5390,5400,5390,2009
|
|
20231107,113000,5976210260,5380,5390,5390,5380,97
|
|
20231107,112900,5975688150,5380,5390,5390,5380,4397
|
|
20231107,112800,5952030540,5390,5400,5400,5390,72
|
|
20231107,112700,5951642040,5390,5370,5390,5360,2736
|
|
20231107,112600,5936943490,5370,5390,5390,5360,1173
|
|
20231107,112500,5930642650,5390,5370,5390,5370,1752
|
|
20231107,112400,5921233000,5370,5400,5400,5370,4441
|
|
20231107,112300,5897360510,5380,5390,5400,5380,473
|
|
20231107,112200,5894811030,5390,5390,5390,5380,401
|
|
20231107,112100,5892652930,5380,5380,5380,5380,287
|
|
20231107,112000,5891108870,5380,5390,5390,5380,1683
|
|
20231107,111900,5882052990,5390,5390,5400,5380,776
|
|
20231107,111800,5877872330,5390,5400,5400,5390,972
|
|
20231107,111700,5872631530,5390,5400,5420,5390,2732
|
|
20231107,111600,5857878530,5390,5400,5400,5390,336
|
|
20231107,111500,5856064210,5420,5380,5420,5380,3104
|
|
20231107,111400,5839349680,5370,5370,5380,5370,2331
|
|
20231107,111300,5826826530,5370,5410,5410,5370,7521
|
|
20231107,111200,5786238880,5410,5430,5430,5410,216
|
|
20231107,111100,5785068800,5430,5410,5430,5400,2272
|
|
20231107,111000,5772769480,5420,5410,5420,5400,1959
|
|
20231107,110900,5762178400,5410,5440,5440,5410,13465
|
|
20231107,110800,5689205880,5440,5430,5440,5430,769
|
|
20231107,110700,5685029860,5430,5450,5450,5430,2154
|
|
20231107,110600,5673310950,5450,5450,5450,5440,4479
|
|
20231107,110500,5648920660,5460,5490,5490,5460,9024
|
|
20231107,110400,5599589200,5490,5490,5490,5490,1196
|
|
20231107,110300,5593023160,5490,5500,5500,5480,42
|
|
20231107,110200,5592792730,5500,5500,5500,5500,1
|
|
20231107,110100,5592787230,5500,5480,5500,5480,219
|
|
20231107,110000,5591585090,5480,5480,5480,5480,521
|
|
20231107,105900,5588730010,5480,5470,5480,5470,274
|
|
20231107,105800,5587230030,5470,5490,5490,5470,3066
|
|
20231107,105700,5570435810,5490,5490,5490,5490,75
|
|
20231107,105600,5570024060,5480,5490,5490,5480,655
|
|
20231107,105500,5566433570,5480,5490,5500,5480,2308
|
|
20231107,105400,5553764580,5490,5500,5500,5480,669
|
|
20231107,105300,5550094550,5500,5500,5500,5490,103
|
|
20231107,105200,5549528380,5500,5490,5500,5480,641
|
|
20231107,105100,5546011820,5490,5470,5490,5470,1084
|
|
20231107,105000,5540075270,5460,5480,5490,5460,1350
|
|
20231107,104900,5532689410,5480,5500,5500,5480,968
|
|
20231107,104800,5527370740,5510,5490,5510,5480,4059
|
|
20231107,104700,5505049650,5480,5510,5510,5480,7300
|
|
20231107,104600,5464952420,5500,5520,5520,5500,12309
|
|
20231107,104500,5397183970,5520,5520,5520,5520,258
|
|
20231107,104400,5395759810,5520,5540,5550,5520,4618
|
|
20231107,104300,5370185510,5540,5540,5550,5530,3020
|
|
20231107,104200,5353462850,5540,5550,5550,5540,1055
|
|
20231107,104100,5347616070,5550,5550,5550,5540,2769
|
|
20231107,104000,5332260170,5550,5570,5580,5550,3825
|
|
20231107,103900,5310989300,5570,5550,5570,5540,9450
|
|
20231107,103800,5258520340,5530,5550,5560,5520,8945
|
|
20231107,103700,5208970360,5550,5550,5570,5550,6143
|
|
20231107,103600,5174810440,5550,5560,5570,5550,5908
|
|
20231107,103500,5141998820,5560,5560,5560,5520,15003
|
|
20231107,103400,5058859370,5560,5560,5580,5560,5693
|
|
20231107,103300,5027163230,5550,5560,5560,5550,3561
|
|
20231107,103200,5007376190,5560,5550,5580,5530,13320
|
|
20231107,103100,4933184160,5570,5520,5570,5520,19692
|
|
20231107,103000,4824100880,5520,5490,5520,5490,5524
|
|
20231107,102900,4793685310,5490,5510,5510,5490,4617
|
|
20231107,102800,4768313160,5520,5490,5520,5490,6041
|
|
20231107,102700,4735076270,5490,5480,5490,5470,7135
|
|
20231107,102600,4695980790,5480,5480,5510,5470,8401
|
|
20231107,102500,4649855990,5490,5480,5500,5480,8683
|
|
20231107,102400,4602160810,5460,5470,5470,5460,2869
|
|
20231107,102300,4586476280,5470,5440,5470,5440,2142
|
|
20231107,102200,4574811050,5440,5450,5450,5440,1492
|
|
20231107,102100,4566690410,5450,5490,5500,5450,4197
|
|
20231107,102000,4543669850,5500,5460,5510,5430,44124
|
|
20231107,101900,4301563100,5460,5440,5460,5430,14021
|
|
20231107,101800,4225185630,5440,5390,5450,5390,8207
|
|
20231107,101700,4180713180,5410,5420,5420,5390,2235
|
|
20231107,101600,4168606720,5430,5440,5440,5400,3668
|
|
20231107,101500,4148730810,5440,5400,5440,5400,13885
|
|
20231107,101400,4073451110,5400,5390,5400,5380,6781
|
|
20231107,101300,4036916250,5360,5350,5390,5350,4404
|
|
20231107,101200,4013263500,5360,5340,5360,5340,351
|
|
20231107,101100,4011388160,5360,5340,5360,5340,1267
|
|
20231107,101000,4004597440,5360,5350,5360,5340,3852
|
|
20231107,100900,3984026980,5360,5350,5360,5340,693
|
|
20231107,100800,3980319050,5340,5360,5360,5340,711
|
|
20231107,100700,3976514510,5360,5340,5360,5330,15576
|
|
20231107,100600,3893147090,5340,5350,5360,5340,2414
|
|
20231107,100500,3880249770,5350,5360,5360,5350,4351
|
|
20231107,100400,3856931720,5340,5360,5360,5340,5286
|
|
20231107,100300,3828644900,5360,5340,5360,5340,1811
|
|
20231107,100200,3818957440,5340,5350,5350,5330,1861
|
|
20231107,100100,3809020510,5350,5350,5350,5350,1213
|
|
20231107,100000,3802530960,5360,5350,5360,5350,1956
|
|
20231107,095900,3792051470,5340,5340,5350,5340,1379
|
|
20231107,095800,3784683100,5350,5350,5360,5350,1201
|
|
20231107,095700,3778256750,5360,5370,5370,5340,4794
|
|
20231107,095600,3752551250,5350,5360,5380,5350,1952
|
|
20231107,095500,3742079090,5370,5350,5370,5340,6384
|
|
20231107,095400,3707927580,5360,5340,5360,5340,2049
|
|
20231107,095300,3696967610,5340,5330,5340,5330,3652
|
|
20231107,095200,3677497450,5330,5330,5340,5330,2043
|
|
20231107,095100,3666595940,5340,5330,5350,5330,3189
|
|
20231107,095000,3649572540,5330,5310,5330,5310,2876
|
|
20231107,094900,3634250450,5320,5310,5320,5300,4125
|
|
20231107,094800,3612350000,5300,5320,5330,5300,1720
|
|
20231107,094700,3603226200,5300,5290,5320,5290,4455
|
|
20231107,094600,3579587640,5290,5300,5320,5290,3085
|
|
20231107,094500,3563234820,5320,5310,5320,5280,7915
|
|
20231107,094400,3521315360,5310,5310,5320,5300,3900
|
|
20231107,094300,3500609240,5310,5300,5330,5300,2737
|
|
20231107,094200,3486075800,5310,5280,5310,5270,10198
|
|
20231107,094100,3432287810,5270,5280,5290,5270,12945
|
|
20231107,094000,3363975010,5280,5310,5310,5280,12411
|
|
20231107,093900,3298271530,5310,5340,5340,5300,22619
|
|
20231107,093800,3178247290,5340,5330,5350,5320,7360
|
|
20231107,093700,3138983740,5330,5330,5350,5320,4593
|
|
20231107,093600,3114483560,5330,5310,5330,5310,5082
|
|
20231107,093500,3087451830,5310,5320,5320,5310,9422
|
|
20231107,093400,3037392880,5310,5330,5330,5310,19504
|
|
20231107,093300,2933694040,5330,5350,5350,5330,17250
|
|
20231107,093200,2841668500,5350,5350,5360,5340,4181
|
|
20231107,093100,2819295180,5340,5370,5370,5340,8305
|
|
20231107,093000,2774844870,5370,5350,5370,5340,8882
|
|
20231107,092900,2727327690,5350,5340,5350,5340,4858
|
|
20231107,092800,2701354850,5350,5350,5350,5340,7704
|
|
20231107,092700,2660199260,5350,5370,5380,5350,52202
|
|
20231107,092600,2380358070,5380,5410,5410,5380,9023
|
|
20231107,092500,2331724080,5380,5380,5400,5370,9845
|
|
20231107,092400,2278732300,5380,5400,5410,5370,20209
|
|
20231107,092300,2170016460,5400,5400,5420,5400,4748
|
|
20231107,092200,2144347320,5400,5380,5400,5380,5569
|
|
20231107,092100,2114329390,5380,5410,5420,5380,31094
|
|
20231107,092000,1946630490,5420,5440,5440,5420,6228
|
|
20231107,091900,1912833600,5440,5450,5450,5430,2710
|
|
20231107,091800,1898089540,5440,5400,5440,5390,10363
|
|
20231107,091700,1842121540,5400,5430,5440,5400,12916
|
|
20231107,091600,1772195000,5440,5410,5440,5370,8618
|
|
20231107,091500,1725493450,5370,5380,5420,5360,20267
|
|
20231107,091400,1616419530,5370,5460,5460,5370,62911
|
|
20231107,091300,1275948400,5460,5460,5490,5450,13881
|
|
20231107,091200,1200091160,5460,5480,5490,5450,19763
|
|
20231107,091100,1092149030,5480,5470,5480,5470,2739
|
|
20231107,091000,1077157240,5490,5500,5510,5470,8785
|
|
20231107,090900,1028917990,5510,5490,5520,5490,5943
|
|
20231107,090800,996170760,5500,5540,5540,5490,14139
|
|
20231107,090700,918207950,5550,5540,5550,5520,8579
|
|
20231107,090600,870706480,5550,5540,5550,5490,11343
|
|
20231107,090500,807894560,5540,5460,5540,5460,13327
|
|
20231107,090400,734605500,5460,5460,5480,5450,14098
|
|
20231107,090300,657567150,5470,5490,5500,5450,27524
|
|
20231107,090200,506993460,5470,5460,5510,5460,15082
|
|
20231107,090100,424229610,5460,5500,5500,5400,36359
|
|
20231107,090000,226280150,5500,5600,5600,5500,40703
|