721 lines
36 KiB
CSV
721 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,205800,11944673510,5310,5310,5310,5310,25996
|
|
20231123,205700,11944673510,5310,5310,5310,5310,0
|
|
20231123,205600,11944673510,5310,5310,5310,5310,0
|
|
20231123,205500,11944673510,5310,5310,5310,5310,0
|
|
20231123,205400,11944673510,5310,5310,5310,5310,0
|
|
20231123,205300,11944673510,5310,5310,5310,5310,0
|
|
20231123,205200,11944673510,5310,5310,5310,5310,0
|
|
20231123,205100,11944673510,5310,5310,5310,5310,0
|
|
20231123,205000,11944673510,5310,5310,5310,5310,0
|
|
20231123,204900,11944673510,5310,5310,5310,5310,0
|
|
20231123,204800,11944673510,5310,5310,5310,5310,0
|
|
20231123,204700,11944673510,5310,5310,5310,5310,0
|
|
20231123,204600,11944673510,5310,5310,5310,5310,0
|
|
20231123,204500,11944673510,5310,5310,5310,5310,0
|
|
20231123,204400,11944673510,5310,5310,5310,5310,0
|
|
20231123,204300,11944673510,5310,5310,5310,5310,0
|
|
20231123,204200,11944673510,5310,5310,5310,5310,0
|
|
20231123,204100,11944673510,5310,5310,5310,5310,0
|
|
20231123,204000,11944673510,5310,5310,5310,5310,0
|
|
20231123,203900,11944673510,5310,5310,5310,5310,0
|
|
20231123,203800,11944673510,5310,5310,5310,5310,0
|
|
20231123,203700,11944673510,5310,5310,5310,5310,0
|
|
20231123,203600,11944673510,5310,5310,5310,5310,0
|
|
20231123,203500,11944673510,5310,5310,5310,5310,0
|
|
20231123,203400,11944673510,5310,5310,5310,5310,0
|
|
20231123,203300,11944673510,5310,5310,5310,5310,0
|
|
20231123,203200,11944673510,5310,5310,5310,5310,0
|
|
20231123,203100,11944673510,5310,5310,5310,5310,0
|
|
20231123,203000,11944673510,5310,5310,5310,5310,0
|
|
20231123,202900,11944673510,5310,5310,5310,5310,0
|
|
20231123,202800,11944673510,5310,5310,5310,5310,25996
|
|
20231123,202700,11944673510,5310,5310,5310,5310,0
|
|
20231123,202600,11944673510,5310,5310,5310,5310,0
|
|
20231123,202500,11944673510,5310,5310,5310,5310,0
|
|
20231123,202400,11944673510,5310,5310,5310,5310,0
|
|
20231123,202300,11944673510,5310,5310,5310,5310,0
|
|
20231123,202200,11944673510,5310,5310,5310,5310,0
|
|
20231123,202100,11944673510,5310,5310,5310,5310,0
|
|
20231123,202000,11944673510,5310,5310,5310,5310,0
|
|
20231123,201900,11944673510,5310,5310,5310,5310,0
|
|
20231123,201800,11944673510,5310,5310,5310,5310,0
|
|
20231123,201700,11944673510,5310,5310,5310,5310,0
|
|
20231123,201600,11944673510,5310,5310,5310,5310,0
|
|
20231123,201500,11944673510,5310,5310,5310,5310,0
|
|
20231123,201400,11944673510,5310,5310,5310,5310,0
|
|
20231123,201300,11944673510,5310,5310,5310,5310,0
|
|
20231123,201200,11944673510,5310,5310,5310,5310,0
|
|
20231123,201100,11944673510,5310,5310,5310,5310,0
|
|
20231123,201000,11944673510,5310,5310,5310,5310,0
|
|
20231123,200900,11944673510,5310,5310,5310,5310,0
|
|
20231123,200800,11944673510,5310,5310,5310,5310,0
|
|
20231123,200700,11944673510,5310,5310,5310,5310,0
|
|
20231123,200600,11944673510,5310,5310,5310,5310,0
|
|
20231123,200500,11944673510,5310,5310,5310,5310,0
|
|
20231123,200400,11944673510,5310,5310,5310,5310,0
|
|
20231123,200300,11944673510,5310,5310,5310,5310,0
|
|
20231123,200200,11944673510,5310,5310,5310,5310,0
|
|
20231123,200100,11944673510,5310,5310,5310,5310,0
|
|
20231123,200000,11944673510,5310,5310,5310,5310,0
|
|
20231123,195900,11944673510,5310,5310,5310,5310,0
|
|
20231123,195800,11944673510,5310,5310,5310,5310,25996
|
|
20231123,195700,11944673510,5310,5310,5310,5310,0
|
|
20231123,195600,11944673510,5310,5310,5310,5310,0
|
|
20231123,195500,11944673510,5310,5310,5310,5310,0
|
|
20231123,195400,11944673510,5310,5310,5310,5310,0
|
|
20231123,195300,11944673510,5310,5310,5310,5310,0
|
|
20231123,195200,11944673510,5310,5310,5310,5310,0
|
|
20231123,195100,11944673510,5310,5310,5310,5310,0
|
|
20231123,195000,11944673510,5310,5310,5310,5310,0
|
|
20231123,194900,11944673510,5310,5310,5310,5310,0
|
|
20231123,194800,11944673510,5310,5310,5310,5310,0
|
|
20231123,194700,11944673510,5310,5310,5310,5310,0
|
|
20231123,194600,11944673510,5310,5310,5310,5310,0
|
|
20231123,194500,11944673510,5310,5310,5310,5310,0
|
|
20231123,194400,11944673510,5310,5310,5310,5310,0
|
|
20231123,194300,11944673510,5310,5310,5310,5310,0
|
|
20231123,194200,11944673510,5310,5310,5310,5310,0
|
|
20231123,194100,11944673510,5310,5310,5310,5310,0
|
|
20231123,194000,11944673510,5310,5310,5310,5310,0
|
|
20231123,193900,11944673510,5310,5310,5310,5310,0
|
|
20231123,193800,11944673510,5310,5310,5310,5310,0
|
|
20231123,193700,11944673510,5310,5310,5310,5310,0
|
|
20231123,193600,11944673510,5310,5310,5310,5310,0
|
|
20231123,193500,11944673510,5310,5310,5310,5310,0
|
|
20231123,193400,11944673510,5310,5310,5310,5310,0
|
|
20231123,193300,11944673510,5310,5310,5310,5310,0
|
|
20231123,193200,11944673510,5310,5310,5310,5310,0
|
|
20231123,193100,11944673510,5310,5310,5310,5310,0
|
|
20231123,193000,11944673510,5310,5310,5310,5310,0
|
|
20231123,192900,11944673510,5310,5310,5310,5310,0
|
|
20231123,192800,11944673510,5310,5310,5310,5310,25996
|
|
20231123,192700,11944673510,5310,5310,5310,5310,0
|
|
20231123,192600,11944673510,5310,5310,5310,5310,0
|
|
20231123,192500,11944673510,5310,5310,5310,5310,0
|
|
20231123,192400,11944673510,5310,5310,5310,5310,0
|
|
20231123,192300,11944673510,5310,5310,5310,5310,0
|
|
20231123,192200,11944673510,5310,5310,5310,5310,0
|
|
20231123,192100,11944673510,5310,5310,5310,5310,0
|
|
20231123,192000,11944673510,5310,5310,5310,5310,0
|
|
20231123,191900,11944673510,5310,5310,5310,5310,0
|
|
20231123,191800,11944673510,5310,5310,5310,5310,0
|
|
20231123,191700,11944673510,5310,5310,5310,5310,0
|
|
20231123,191600,11944673510,5310,5310,5310,5310,0
|
|
20231123,191500,11944673510,5310,5310,5310,5310,0
|
|
20231123,191400,11944673510,5310,5310,5310,5310,0
|
|
20231123,191300,11944673510,5310,5310,5310,5310,0
|
|
20231123,191200,11944673510,5310,5310,5310,5310,0
|
|
20231123,191100,11944673510,5310,5310,5310,5310,0
|
|
20231123,191000,11944673510,5310,5310,5310,5310,0
|
|
20231123,190900,11944673510,5310,5310,5310,5310,0
|
|
20231123,190800,11944673510,5310,5310,5310,5310,0
|
|
20231123,190700,11944673510,5310,5310,5310,5310,0
|
|
20231123,190600,11944673510,5310,5310,5310,5310,0
|
|
20231123,190500,11944673510,5310,5310,5310,5310,0
|
|
20231123,190400,11944673510,5310,5310,5310,5310,0
|
|
20231123,190300,11944673510,5310,5310,5310,5310,0
|
|
20231123,190200,11944673510,5310,5310,5310,5310,0
|
|
20231123,190100,11944673510,5310,5310,5310,5310,0
|
|
20231123,190000,11944673510,5310,5310,5310,5310,0
|
|
20231123,185900,11944673510,5310,5310,5310,5310,0
|
|
20231123,185800,11944673510,5310,5310,5310,5310,25996
|
|
20231123,185700,11944673510,5310,5310,5310,5310,0
|
|
20231123,185600,11944673510,5310,5310,5310,5310,0
|
|
20231123,185500,11944673510,5310,5310,5310,5310,0
|
|
20231123,185400,11944673510,5310,5310,5310,5310,0
|
|
20231123,185300,11944673510,5310,5310,5310,5310,0
|
|
20231123,185200,11944673510,5310,5310,5310,5310,0
|
|
20231123,185100,11944673510,5310,5310,5310,5310,0
|
|
20231123,185000,11944673510,5310,5310,5310,5310,0
|
|
20231123,184900,11944673510,5310,5310,5310,5310,0
|
|
20231123,184800,11944673510,5310,5310,5310,5310,0
|
|
20231123,184700,11944673510,5310,5310,5310,5310,0
|
|
20231123,184600,11944673510,5310,5310,5310,5310,0
|
|
20231123,184500,11944673510,5310,5310,5310,5310,0
|
|
20231123,184400,11944673510,5310,5310,5310,5310,0
|
|
20231123,184300,11944673510,5310,5310,5310,5310,0
|
|
20231123,184200,11944673510,5310,5310,5310,5310,0
|
|
20231123,184100,11944673510,5310,5310,5310,5310,0
|
|
20231123,184000,11944673510,5310,5310,5310,5310,0
|
|
20231123,183900,11944673510,5310,5310,5310,5310,0
|
|
20231123,183800,11944673510,5310,5310,5310,5310,0
|
|
20231123,183700,11944673510,5310,5310,5310,5310,0
|
|
20231123,183600,11944673510,5310,5310,5310,5310,0
|
|
20231123,183500,11944673510,5310,5310,5310,5310,0
|
|
20231123,183400,11944673510,5310,5310,5310,5310,0
|
|
20231123,183300,11944673510,5310,5310,5310,5310,0
|
|
20231123,183200,11944673510,5310,5310,5310,5310,0
|
|
20231123,183100,11944673510,5310,5310,5310,5310,0
|
|
20231123,183000,11944673510,5310,5310,5310,5310,0
|
|
20231123,182900,11944673510,5310,5310,5310,5310,0
|
|
20231123,182800,11944673510,5310,5310,5310,5310,25996
|
|
20231123,182700,11944673510,5310,5310,5310,5310,0
|
|
20231123,182600,11944673510,5310,5310,5310,5310,0
|
|
20231123,182500,11944673510,5310,5310,5310,5310,0
|
|
20231123,182400,11944673510,5310,5310,5310,5310,0
|
|
20231123,182300,11944673510,5310,5310,5310,5310,0
|
|
20231123,182200,11944673510,5310,5310,5310,5310,0
|
|
20231123,182100,11944673510,5310,5310,5310,5310,0
|
|
20231123,182000,11944673510,5310,5310,5310,5310,0
|
|
20231123,181900,11944673510,5310,5310,5310,5310,0
|
|
20231123,181800,11944673510,5310,5310,5310,5310,0
|
|
20231123,181700,11944673510,5310,5310,5310,5310,0
|
|
20231123,181600,11944673510,5310,5310,5310,5310,0
|
|
20231123,181500,11944673510,5310,5310,5310,5310,0
|
|
20231123,181400,11944673510,5310,5310,5310,5310,0
|
|
20231123,181300,11944673510,5310,5310,5310,5310,0
|
|
20231123,181200,11944673510,5310,5310,5310,5310,0
|
|
20231123,181100,11944673510,5310,5310,5310,5310,0
|
|
20231123,181000,11944673510,5310,5310,5310,5310,0
|
|
20231123,180900,11944673510,5310,5310,5310,5310,0
|
|
20231123,180800,11944673510,5310,5310,5310,5310,0
|
|
20231123,180700,11944673510,5310,5310,5310,5310,0
|
|
20231123,180600,11944673510,5310,5310,5310,5310,0
|
|
20231123,180500,11944673510,5310,5310,5310,5310,0
|
|
20231123,180400,11944673510,5310,5310,5310,5310,0
|
|
20231123,180300,11944673510,5310,5310,5310,5310,0
|
|
20231123,180200,11944673510,5310,5310,5310,5310,0
|
|
20231123,180100,11944673510,5310,5310,5310,5310,0
|
|
20231123,180000,11944673510,5310,5310,5310,5310,0
|
|
20231123,175900,11944673510,5310,5310,5310,5310,0
|
|
20231123,175800,11944673510,5310,5310,5310,5310,25996
|
|
20231123,175700,11944673510,5310,5310,5310,5310,0
|
|
20231123,175600,11944673510,5310,5310,5310,5310,0
|
|
20231123,175500,11944673510,5310,5310,5310,5310,0
|
|
20231123,175400,11944673510,5310,5310,5310,5310,0
|
|
20231123,175300,11944673510,5310,5310,5310,5310,0
|
|
20231123,175200,11944673510,5310,5310,5310,5310,0
|
|
20231123,175100,11944673510,5310,5310,5310,5310,0
|
|
20231123,175000,11944673510,5310,5310,5310,5310,0
|
|
20231123,174900,11944673510,5310,5310,5310,5310,0
|
|
20231123,174800,11944673510,5310,5310,5310,5310,0
|
|
20231123,174700,11944673510,5310,5310,5310,5310,0
|
|
20231123,174600,11944673510,5310,5310,5310,5310,0
|
|
20231123,174500,11944673510,5310,5310,5310,5310,0
|
|
20231123,174400,11944673510,5310,5310,5310,5310,0
|
|
20231123,174300,11944673510,5310,5310,5310,5310,0
|
|
20231123,174200,11944673510,5310,5310,5310,5310,0
|
|
20231123,174100,11944673510,5310,5310,5310,5310,0
|
|
20231123,174000,11944673510,5310,5310,5310,5310,0
|
|
20231123,173900,11944673510,5310,5310,5310,5310,0
|
|
20231123,173800,11944673510,5310,5310,5310,5310,0
|
|
20231123,173700,11944673510,5310,5310,5310,5310,0
|
|
20231123,173600,11944673510,5310,5310,5310,5310,0
|
|
20231123,173500,11944673510,5310,5310,5310,5310,0
|
|
20231123,173400,11944673510,5310,5310,5310,5310,0
|
|
20231123,173300,11944673510,5310,5310,5310,5310,0
|
|
20231123,173200,11944673510,5310,5310,5310,5310,0
|
|
20231123,173100,11944673510,5310,5310,5310,5310,0
|
|
20231123,173000,11944673510,5310,5310,5310,5310,0
|
|
20231123,172900,11944673510,5310,5310,5310,5310,0
|
|
20231123,172800,11944673510,5310,5310,5310,5310,25996
|
|
20231123,172700,11944673510,5310,5310,5310,5310,0
|
|
20231123,172600,11944673510,5310,5310,5310,5310,0
|
|
20231123,172500,11944673510,5310,5310,5310,5310,0
|
|
20231123,172400,11944673510,5310,5310,5310,5310,0
|
|
20231123,172300,11944673510,5310,5310,5310,5310,0
|
|
20231123,172200,11944673510,5310,5310,5310,5310,0
|
|
20231123,172100,11944673510,5310,5310,5310,5310,0
|
|
20231123,172000,11944673510,5310,5310,5310,5310,0
|
|
20231123,171900,11944673510,5310,5310,5310,5310,0
|
|
20231123,171800,11944673510,5310,5310,5310,5310,0
|
|
20231123,171700,11944673510,5310,5310,5310,5310,0
|
|
20231123,171600,11944673510,5310,5310,5310,5310,0
|
|
20231123,171500,11944673510,5310,5310,5310,5310,0
|
|
20231123,171400,11944673510,5310,5310,5310,5310,0
|
|
20231123,171300,11944673510,5310,5310,5310,5310,0
|
|
20231123,171200,11944673510,5310,5310,5310,5310,0
|
|
20231123,171100,11944673510,5310,5310,5310,5310,0
|
|
20231123,171000,11944673510,5310,5310,5310,5310,0
|
|
20231123,170900,11944673510,5310,5310,5310,5310,0
|
|
20231123,170800,11944673510,5310,5310,5310,5310,0
|
|
20231123,170700,11944673510,5310,5310,5310,5310,0
|
|
20231123,170600,11944673510,5310,5310,5310,5310,0
|
|
20231123,170500,11944673510,5310,5310,5310,5310,0
|
|
20231123,170400,11944673510,5310,5310,5310,5310,0
|
|
20231123,170300,11944673510,5310,5310,5310,5310,0
|
|
20231123,170200,11944673510,5310,5310,5310,5310,0
|
|
20231123,170100,11944673510,5310,5310,5310,5310,0
|
|
20231123,170000,11944673510,5310,5310,5310,5310,0
|
|
20231123,165900,11944673510,5310,5310,5310,5310,0
|
|
20231123,165800,11944673510,5310,5310,5310,5310,25996
|
|
20231123,165700,11944673510,5310,5310,5310,5310,0
|
|
20231123,165600,11944673510,5310,5310,5310,5310,0
|
|
20231123,165500,11944673510,5310,5310,5310,5310,0
|
|
20231123,165400,11944673510,5310,5310,5310,5310,0
|
|
20231123,165300,11944673510,5310,5310,5310,5310,0
|
|
20231123,165200,11944673510,5310,5310,5310,5310,0
|
|
20231123,165100,11944673510,5310,5310,5310,5310,0
|
|
20231123,165000,11944673510,5310,5310,5310,5310,0
|
|
20231123,164900,11944673510,5310,5310,5310,5310,0
|
|
20231123,164800,11944673510,5310,5310,5310,5310,0
|
|
20231123,164700,11944673510,5310,5310,5310,5310,0
|
|
20231123,164600,11944673510,5310,5310,5310,5310,0
|
|
20231123,164500,11944673510,5310,5310,5310,5310,0
|
|
20231123,164400,11944673510,5310,5310,5310,5310,0
|
|
20231123,164300,11944673510,5310,5310,5310,5310,0
|
|
20231123,164200,11944673510,5310,5310,5310,5310,0
|
|
20231123,164100,11944673510,5310,5310,5310,5310,0
|
|
20231123,164000,11944673510,5310,5310,5310,5310,0
|
|
20231123,163900,11944673510,5310,5310,5310,5310,0
|
|
20231123,163800,11944673510,5310,5310,5310,5310,0
|
|
20231123,163700,11944673510,5310,5310,5310,5310,0
|
|
20231123,163600,11944673510,5310,5310,5310,5310,0
|
|
20231123,163500,11944673510,5310,5310,5310,5310,0
|
|
20231123,163400,11944673510,5310,5310,5310,5310,0
|
|
20231123,163300,11944673510,5310,5310,5310,5310,0
|
|
20231123,163200,11944673510,5310,5310,5310,5310,0
|
|
20231123,163100,11944673510,5310,5310,5310,5310,0
|
|
20231123,163000,11944673510,5310,5310,5310,5310,0
|
|
20231123,162900,11944673510,5310,5310,5310,5310,0
|
|
20231123,162800,11944673510,5310,5310,5310,5310,25996
|
|
20231123,162700,11944673510,5310,5310,5310,5310,0
|
|
20231123,162600,11944673510,5310,5310,5310,5310,0
|
|
20231123,162500,11944673510,5310,5310,5310,5310,0
|
|
20231123,162400,11944673510,5310,5310,5310,5310,0
|
|
20231123,162300,11944673510,5310,5310,5310,5310,0
|
|
20231123,162200,11944673510,5310,5310,5310,5310,0
|
|
20231123,162100,11944673510,5310,5310,5310,5310,0
|
|
20231123,162000,11944673510,5310,5310,5310,5310,0
|
|
20231123,161900,11944673510,5310,5310,5310,5310,0
|
|
20231123,161800,11944673510,5310,5310,5310,5310,0
|
|
20231123,161700,11944673510,5310,5310,5310,5310,0
|
|
20231123,161600,11944673510,5310,5310,5310,5310,0
|
|
20231123,161500,11944673510,5310,5310,5310,5310,0
|
|
20231123,161400,11944673510,5310,5310,5310,5310,0
|
|
20231123,161300,11944673510,5310,5310,5310,5310,0
|
|
20231123,161200,11944673510,5310,5310,5310,5310,0
|
|
20231123,161100,11944673510,5310,5310,5310,5310,0
|
|
20231123,161000,11944673510,5310,5310,5310,5310,0
|
|
20231123,160900,11944673510,5310,5310,5310,5310,0
|
|
20231123,160800,11944673510,5310,5310,5310,5310,0
|
|
20231123,160700,11944673510,5310,5310,5310,5310,0
|
|
20231123,160600,11944673510,5310,5310,5310,5310,0
|
|
20231123,160500,11944673510,5310,5310,5310,5310,0
|
|
20231123,160400,11944673510,5310,5310,5310,5310,0
|
|
20231123,160300,11944673510,5310,5310,5310,5310,0
|
|
20231123,160200,11944673510,5310,5310,5310,5310,0
|
|
20231123,160100,11944673510,5310,5310,5310,5310,0
|
|
20231123,160000,11944673510,5310,5310,5310,5310,0
|
|
20231123,155900,11944673510,5310,5310,5310,5310,0
|
|
20231123,155800,11944673510,5310,5310,5310,5310,25996
|
|
20231123,155700,11944673510,5310,5310,5310,5310,0
|
|
20231123,155600,11944673510,5310,5310,5310,5310,0
|
|
20231123,155500,11944673510,5310,5310,5310,5310,0
|
|
20231123,155400,11944673510,5310,5310,5310,5310,0
|
|
20231123,155300,11944673510,5310,5310,5310,5310,0
|
|
20231123,155200,11944673510,5310,5310,5310,5310,0
|
|
20231123,155100,11944673510,5310,5310,5310,5310,0
|
|
20231123,155000,11944673510,5310,5310,5310,5310,0
|
|
20231123,154900,11944673510,5310,5310,5310,5310,0
|
|
20231123,154800,11944673510,5310,5310,5310,5310,0
|
|
20231123,154700,11944673510,5310,5310,5310,5310,0
|
|
20231123,154600,11944673510,5310,5310,5310,5310,0
|
|
20231123,154500,11944673510,5310,5310,5310,5310,0
|
|
20231123,154400,11944673510,5310,5310,5310,5310,0
|
|
20231123,154300,11944673510,5310,5310,5310,5310,0
|
|
20231123,154200,11944673510,5310,5310,5310,5310,0
|
|
20231123,154100,11944673510,5310,5310,5310,5310,0
|
|
20231123,154000,11944673510,5310,5310,5310,5310,0
|
|
20231123,153900,11944673510,5310,5310,5310,5310,0
|
|
20231123,153800,11944673510,5310,5310,5310,5310,0
|
|
20231123,153700,11944673510,5310,5310,5310,5310,0
|
|
20231123,153600,11944673510,5310,5310,5310,5310,0
|
|
20231123,153500,11944673510,5310,5310,5310,5310,0
|
|
20231123,153400,11944673510,5310,5310,5310,5310,0
|
|
20231123,153300,11944673510,5310,5310,5310,5310,0
|
|
20231123,153200,11944673510,5310,5310,5310,5310,0
|
|
20231123,153100,11944673510,5310,5310,5310,5310,0
|
|
20231123,153000,11944673510,5310,5310,5310,5310,25996
|
|
20231123,152900,11806634750,5290,5290,5290,5290,0
|
|
20231123,152800,11806634750,5290,5290,5290,5290,0
|
|
20231123,152700,11806634750,5290,5290,5290,5290,0
|
|
20231123,152600,11806634750,5290,5290,5290,5290,0
|
|
20231123,152500,11806634750,5290,5290,5290,5290,0
|
|
20231123,152400,11806634750,5290,5290,5290,5290,0
|
|
20231123,152300,11806634750,5290,5290,5290,5290,0
|
|
20231123,152200,11806634750,5290,5290,5290,5290,0
|
|
20231123,152100,11806634750,5290,5290,5290,5290,0
|
|
20231123,152000,11806634750,5290,5290,5290,5290,0
|
|
20231123,151900,11806634750,5290,5300,5300,5280,9360
|
|
20231123,151800,11757154110,5300,5300,5300,5280,2677
|
|
20231123,151700,11742983720,5300,5290,5300,5290,4097
|
|
20231123,151600,11721310490,5300,5290,5310,5280,6511
|
|
20231123,151500,11686815600,5300,5300,5310,5280,10320
|
|
20231123,151400,11632174110,5300,5310,5310,5300,6451
|
|
20231123,151300,11597980460,5300,5320,5320,5300,1973
|
|
20231123,151200,11587506200,5320,5310,5320,5290,12011
|
|
20231123,151100,11523817810,5300,5300,5320,5290,7266
|
|
20231123,151000,11485269070,5310,5290,5320,5290,7509
|
|
20231123,150900,11445437950,5320,5330,5330,5290,28789
|
|
20231123,150800,11292783080,5330,5350,5350,5320,20313
|
|
20231123,150700,11184302260,5360,5360,5360,5350,4208
|
|
20231123,150600,11161785220,5360,5360,5360,5350,2172
|
|
20231123,150500,11150143310,5360,5350,5360,5340,2971
|
|
20231123,150400,11134257540,5340,5360,5370,5340,5775
|
|
20231123,150300,11103333050,5360,5340,5360,5340,3326
|
|
20231123,150200,11085544720,5340,5380,5390,5340,46200
|
|
20231123,150100,10837393270,5390,5390,5400,5380,27656
|
|
20231123,150000,10688584340,5390,5400,5400,5390,4400
|
|
20231123,145900,10664831850,5400,5400,5400,5390,131
|
|
20231123,145800,10664124550,5390,5390,5400,5390,249
|
|
20231123,145700,10662782400,5390,5400,5400,5390,1800
|
|
20231123,145600,10653078000,5400,5390,5400,5380,1472
|
|
20231123,145500,10645144610,5380,5390,5400,5380,2373
|
|
20231123,145400,10632361310,5400,5400,5400,5390,1325
|
|
20231123,145300,10625219400,5400,5400,5400,5390,858
|
|
20231123,145200,10620591490,5400,5400,5400,5390,785
|
|
20231123,145100,10616359530,5390,5390,5400,5380,844
|
|
20231123,145000,10611810330,5390,5390,5400,5390,670
|
|
20231123,144900,10608198990,5400,5390,5400,5380,3257
|
|
20231123,144800,10590648270,5390,5390,5390,5380,3628
|
|
20231123,144700,10571094830,5390,5390,5390,5380,2984
|
|
20231123,144600,10555015180,5390,5390,5400,5390,1152
|
|
20231123,144500,10548805890,5390,5390,5390,5380,750
|
|
20231123,144400,10544767320,5390,5400,5400,5380,2496
|
|
20231123,144300,10531298830,5390,5390,5400,5390,726
|
|
20231123,144200,10527385480,5390,5390,5390,5380,1568
|
|
20231123,144100,10518934060,5390,5380,5390,5380,3855
|
|
20231123,144000,10498178970,5380,5390,5390,5380,3347
|
|
20231123,143900,10480170760,5390,5390,5390,5390,884
|
|
20231123,143800,10475406000,5380,5390,5400,5380,1065
|
|
20231123,143700,10469668460,5400,5390,5400,5390,1032
|
|
20231123,143600,10464105970,5390,5390,5390,5380,3511
|
|
20231123,143500,10445192880,5390,5400,5400,5390,2281
|
|
20231123,143400,10432898190,5390,5400,5400,5390,927
|
|
20231123,143300,10427897180,5400,5390,5400,5390,679
|
|
20231123,143200,10424237300,5400,5400,5400,5390,1068
|
|
20231123,143100,10418477920,5400,5400,5400,5390,109
|
|
20231123,143000,10417889400,5400,5390,5400,5390,1258
|
|
20231123,142900,10411098920,5390,5390,5400,5380,3081
|
|
20231123,142800,10394494130,5400,5400,5410,5390,5449
|
|
20231123,142700,10365065920,5400,5390,5400,5390,1017
|
|
20231123,142600,10359583950,5380,5380,5390,5380,579
|
|
20231123,142500,10356467390,5380,5380,5380,5370,1555
|
|
20231123,142400,10348102520,5370,5380,5380,5360,3836
|
|
20231123,142300,10327499240,5380,5370,5390,5360,4501
|
|
20231123,142200,10303328830,5370,5390,5400,5370,24989
|
|
20231123,142100,10168983540,5390,5390,5400,5390,8665
|
|
20231123,142000,10122272900,5390,5410,5410,5390,11146
|
|
20231123,141900,10062102050,5400,5400,5420,5400,9485
|
|
20231123,141800,10010878180,5410,5410,5410,5410,3521
|
|
20231123,141700,9991829570,5410,5420,5420,5410,1432
|
|
20231123,141600,9984079530,5410,5410,5420,5410,987
|
|
20231123,141500,9978739620,5420,5420,5420,5410,1062
|
|
20231123,141400,9972983720,5420,5420,5420,5420,0
|
|
20231123,141300,9972983720,5420,5410,5420,5410,983
|
|
20231123,141200,9967664580,5420,5420,5430,5410,17429
|
|
20231123,141100,9873328020,5420,5420,5430,5420,129
|
|
20231123,141000,9872628760,5430,5420,5430,5420,196
|
|
20231123,140900,9871565940,5420,5420,5430,5420,608
|
|
20231123,140800,9868270560,5420,5420,5430,5420,1125
|
|
20231123,140700,9862172560,5430,5430,5430,5430,316
|
|
20231123,140600,9860456680,5430,5430,5430,5430,1757
|
|
20231123,140500,9850916170,5430,5420,5430,5410,3041
|
|
20231123,140400,9834434530,5420,5420,5430,5420,1615
|
|
20231123,140300,9825679110,5420,5430,5430,5420,1481
|
|
20231123,140200,9817652060,5430,5430,5430,5430,1053
|
|
20231123,140100,9811934270,5430,5440,5450,5430,357
|
|
20231123,140000,9809992860,5450,5450,5450,5430,772
|
|
20231123,135900,9805800680,5450,5440,5450,5430,1054
|
|
20231123,135800,9800075030,5450,5440,5450,5440,203
|
|
20231123,135700,9798970680,5440,5430,5440,5430,685
|
|
20231123,135600,9795245730,5430,5430,5430,5430,174
|
|
20231123,135500,9794300910,5430,5430,5430,5430,1478
|
|
20231123,135400,9786275370,5430,5450,5450,5430,366
|
|
20231123,135300,9784285860,5440,5450,5450,5440,252
|
|
20231123,135200,9782914970,5440,5450,5450,5440,1992
|
|
20231123,135100,9772077280,5440,5430,5440,5430,161
|
|
20231123,135000,9771201450,5430,5430,5430,5430,441
|
|
20231123,134900,9768806820,5430,5430,5430,5420,1923
|
|
20231123,134800,9758366280,5430,5420,5430,5420,4049
|
|
20231123,134700,9736407950,5420,5420,5420,5410,4026
|
|
20231123,134600,9714589860,5420,5420,5420,5420,4940
|
|
20231123,134500,9687815060,5420,5430,5430,5420,879
|
|
20231123,134400,9683046420,5430,5430,5430,5420,1238
|
|
20231123,134300,9676324420,5430,5430,5430,5420,2452
|
|
20231123,134200,9663010380,5430,5430,5430,5420,1289
|
|
20231123,134100,9656011260,5430,5450,5450,5430,392
|
|
20231123,134000,9653879710,5450,5440,5450,5430,949
|
|
20231123,133900,9648721350,5440,5440,5440,5420,6522
|
|
20231123,133800,9613336670,5440,5440,5450,5430,1500
|
|
20231123,133700,9605190350,5450,5440,5450,5430,1221
|
|
20231123,133600,9598558190,5450,5450,5450,5440,1767
|
|
20231123,133500,9588931870,5450,5440,5450,5430,462
|
|
20231123,133400,9586414640,5430,5440,5440,5420,6558
|
|
20231123,133300,9550802780,5450,5440,5450,5440,132
|
|
20231123,133200,9550083880,5440,5440,5450,5440,6613
|
|
20231123,133100,9514109100,5440,5450,5450,5440,137
|
|
20231123,133000,9513363780,5440,5450,5450,5440,1874
|
|
20231123,132900,9503164350,5460,5450,5460,5450,2303
|
|
20231123,132800,9490612840,5460,5460,5460,5450,223
|
|
20231123,132700,9489397260,5460,5460,5460,5440,652
|
|
20231123,132600,9485843560,5460,5460,5460,5450,530
|
|
20231123,132500,9482954880,5440,5450,5450,5440,750
|
|
20231123,132400,9478873280,5450,5460,5460,5450,1703
|
|
20231123,132300,9469590850,5470,5470,5480,5460,773
|
|
20231123,132200,9465364270,5470,5460,5470,5460,2282
|
|
20231123,132100,9452897140,5450,5460,5460,5450,910
|
|
20231123,132000,9447937540,5460,5460,5460,5460,537
|
|
20231123,131900,9445005520,5460,5450,5460,5450,666
|
|
20231123,131800,9441375670,5450,5450,5460,5450,299
|
|
20231123,131700,9439746080,5460,5450,5470,5450,310
|
|
20231123,131600,9438054460,5470,5450,5470,5450,280
|
|
20231123,131500,9436528120,5450,5460,5460,5450,550
|
|
20231123,131400,9433526620,5460,5460,5460,5460,70
|
|
20231123,131300,9433144420,5470,5470,5470,5460,88
|
|
20231123,131200,9432663810,5470,5460,5470,5460,628
|
|
20231123,131100,9429234910,5480,5490,5490,5470,82
|
|
20231123,131000,9428786310,5480,5470,5480,5470,764
|
|
20231123,130900,9424602410,5470,5460,5470,5460,635
|
|
20231123,130800,9421134140,5460,5450,5460,5450,394
|
|
20231123,130700,9418984030,5450,5460,5460,5450,68
|
|
20231123,130600,9418612880,5460,5460,5460,5460,240
|
|
20231123,130500,9417302480,5460,5460,5470,5460,482
|
|
20231123,130400,9414670550,5460,5470,5470,5460,91
|
|
20231123,130300,9414172870,5470,5470,5470,5470,200
|
|
20231123,130200,9413078870,5470,5450,5470,5440,2895
|
|
20231123,130100,9397289440,5450,5450,5450,5440,650
|
|
20231123,130000,9393746950,5440,5450,5450,5440,499
|
|
20231123,125900,9391028890,5450,5430,5450,5430,2295
|
|
20231123,125800,9378554510,5440,5440,5450,5430,3326
|
|
20231123,125700,9360486920,5430,5440,5440,5430,2381
|
|
20231123,125600,9347542560,5440,5440,5440,5440,2509
|
|
20231123,125500,9333893600,5440,5460,5460,5440,601
|
|
20231123,125400,9330624120,5440,5440,5460,5440,1418
|
|
20231123,125300,9322907360,5440,5440,5450,5440,4301
|
|
20231123,125200,9299507920,5440,5450,5450,5440,4929
|
|
20231123,125100,9272658340,5450,5450,5460,5450,3794
|
|
20231123,125000,9251980620,5460,5450,5460,5450,741
|
|
20231123,124900,9247935760,5450,5470,5470,5440,16682
|
|
20231123,124800,9157002580,5460,5470,5470,5460,2715
|
|
20231123,124700,9142176850,5460,5470,5470,5460,476
|
|
20231123,124600,9139577550,5460,5470,5470,5460,1867
|
|
20231123,124500,9129378860,5480,5480,5490,5470,2391
|
|
20231123,124400,9116298640,5480,5490,5490,5470,764
|
|
20231123,124300,9112115480,5480,5470,5480,5470,579
|
|
20231123,124200,9108945350,5500,5480,5500,5480,670
|
|
20231123,124100,9105273670,5500,5500,5500,5480,1005
|
|
20231123,124000,9099766170,5480,5470,5500,5470,1862
|
|
20231123,123900,9089577490,5470,5490,5490,5470,1713
|
|
20231123,123800,9080188300,5490,5480,5490,5480,1909
|
|
20231123,123700,9069726940,5480,5480,5500,5480,4002
|
|
20231123,123600,9047744830,5490,5490,5490,5480,88
|
|
20231123,123500,9047262470,5490,5490,5490,5490,462
|
|
20231123,123400,9044726090,5490,5490,5490,5490,126
|
|
20231123,123300,9044034350,5490,5490,5490,5490,1220
|
|
20231123,123200,9037336550,5490,5490,5500,5490,636
|
|
20231123,123100,9033844800,5490,5500,5500,5490,456
|
|
20231123,123000,9031339790,5500,5490,5500,5490,206
|
|
20231123,122900,9030208820,5490,5490,5490,5480,965
|
|
20231123,122800,9024910980,5480,5480,5480,5470,407
|
|
20231123,122700,9022682370,5480,5470,5480,5470,60
|
|
20231123,122600,9022353770,5470,5480,5490,5470,206
|
|
20231123,122500,9021224850,5490,5480,5490,5480,2123
|
|
20231123,122400,9009590510,5480,5480,5480,5470,1058
|
|
20231123,122300,9003797710,5470,5470,5470,5470,1214
|
|
20231123,122200,8997157130,5470,5470,5470,5460,5221
|
|
20231123,122100,8968599620,5480,5480,5490,5470,324
|
|
20231123,122000,8966824140,5480,5490,5490,5470,107
|
|
20231123,121900,8966238720,5470,5470,5490,5470,1808
|
|
20231123,121800,8956342220,5470,5480,5480,5470,1194
|
|
20231123,121700,8949800420,5480,5480,5490,5480,1200
|
|
20231123,121600,8943224400,5480,5480,5490,5480,315
|
|
20231123,121500,8941496170,5480,5490,5490,5480,2128
|
|
20231123,121400,8929831760,5490,5480,5490,5480,297
|
|
20231123,121300,8928201410,5480,5480,5500,5470,1330
|
|
20231123,121200,8920912740,5480,5480,5490,5480,5363
|
|
20231123,121100,8891523470,5480,5490,5490,5480,401
|
|
20231123,121000,8889323980,5480,5490,5490,5480,2199
|
|
20231123,120900,8877270340,5490,5490,5490,5480,3116
|
|
20231123,120800,8860184020,5490,5500,5500,5490,3060
|
|
20231123,120700,8843379380,5490,5490,5500,5490,524
|
|
20231123,120600,8840500590,5500,5490,5500,5490,390
|
|
20231123,120500,8838359250,5490,5500,5500,5490,1772
|
|
20231123,120400,8828626530,5500,5490,5500,5490,1570
|
|
20231123,120300,8820001560,5490,5500,5500,5490,711
|
|
20231123,120200,8816097110,5500,5500,5500,5500,3724
|
|
20231123,120100,8795615110,5500,5510,5510,5500,1108
|
|
20231123,120000,8789521100,5510,5510,5510,5510,2906
|
|
20231123,115900,8773509040,5510,5510,5510,5510,2595
|
|
20231123,115800,8759210590,5510,5520,5530,5510,1888
|
|
20231123,115700,8748795990,5520,5530,5530,5520,291
|
|
20231123,115600,8747186860,5520,5530,5530,5520,411
|
|
20231123,115500,8744917200,5520,5530,5530,5520,175
|
|
20231123,115400,8743949690,5530,5530,5530,5520,178
|
|
20231123,115300,8742965750,5530,5520,5540,5520,5336
|
|
20231123,115200,8713490300,5520,5530,5530,5520,2139
|
|
20231123,115100,8701667180,5530,5520,5530,5510,1091
|
|
20231123,115000,8695646500,5520,5520,5530,5520,209
|
|
20231123,114900,8694492760,5520,5520,5530,5510,4596
|
|
20231123,114800,8669131710,5520,5510,5520,5510,206
|
|
20231123,114700,8667995120,5510,5520,5520,5510,755
|
|
20231123,114600,8663828000,5520,5510,5520,5510,1048
|
|
20231123,114500,8658043140,5510,5510,5510,5510,344
|
|
20231123,114400,8656147700,5510,5520,5520,5510,513
|
|
20231123,114300,8653316590,5520,5520,5530,5520,1393
|
|
20231123,114200,8645622230,5520,5520,5520,5520,1512
|
|
20231123,114100,8637275990,5520,5520,5520,5510,405
|
|
20231123,114000,8635040780,5510,5510,5520,5510,921
|
|
20231123,113900,8629965790,5520,5510,5520,5510,353
|
|
20231123,113800,8628020000,5520,5520,5520,5520,503
|
|
20231123,113700,8625243440,5520,5530,5530,5520,284
|
|
20231123,113600,8623675680,5530,5530,5530,5530,9
|
|
20231123,113500,8623625910,5530,5520,5530,5520,163
|
|
20231123,113400,8622724560,5510,5510,5530,5510,1935
|
|
20231123,113300,8612060430,5510,5530,5530,5510,2810
|
|
20231123,113200,8596535910,5530,5510,5530,5500,5027
|
|
20231123,113100,8568794930,5500,5510,5510,5500,577
|
|
20231123,113000,8565621310,5510,5490,5510,5490,3006
|
|
20231123,112900,8549088310,5500,5500,5500,5500,0
|
|
20231123,112800,8549088310,5500,5490,5500,5490,2359
|
|
20231123,112700,8536137270,5490,5500,5500,5490,3148
|
|
20231123,112600,8518825760,5500,5510,5510,5500,1030
|
|
20231123,112500,8513154670,5520,5490,5520,5490,1379
|
|
20231123,112400,8505572320,5490,5510,5520,5490,6510
|
|
20231123,112300,8469778030,5510,5520,5520,5510,4785
|
|
20231123,112200,8443376980,5520,5520,5520,5520,2241
|
|
20231123,112100,8431006660,5520,5530,5530,5520,1564
|
|
20231123,112000,8422364900,5530,5530,5530,5520,1331
|
|
20231123,111900,8415006990,5530,5520,5530,5510,3454
|
|
20231123,111800,8395972430,5520,5520,5530,5520,1235
|
|
20231123,111700,8389154920,5520,5520,5530,5520,281
|
|
20231123,111600,8387602460,5530,5540,5540,5520,4319
|
|
20231123,111500,8363760520,5540,5540,5540,5530,4904
|
|
20231123,111400,8336633430,5540,5530,5540,5530,2176
|
|
20231123,111300,8324578420,5540,5540,5540,5530,1365
|
|
20231123,111200,8317019320,5530,5520,5540,5520,1333
|
|
20231123,111100,8309647070,5530,5530,5530,5520,1009
|
|
20231123,111000,8304067870,5530,5530,5540,5530,433
|
|
20231123,110900,8301673160,5540,5540,5550,5530,1961
|
|
20231123,110800,8290812090,5540,5530,5540,5530,5281
|
|
20231123,110700,8261565810,5530,5520,5540,5510,3699
|
|
20231123,110600,8241125280,5520,5520,5520,5520,445
|
|
20231123,110500,8238668880,5510,5510,5520,5510,782
|
|
20231123,110400,8234355830,5510,5510,5510,5500,1103
|
|
20231123,110300,8228279510,5500,5500,5510,5500,1344
|
|
20231123,110200,8220886030,5500,5500,5510,5500,2377
|
|
20231123,110100,8207806020,5490,5490,5500,5490,899
|
|
20231123,110000,8202867730,5500,5470,5500,5470,994
|
|
20231123,105900,8197422180,5470,5480,5490,5470,7560
|
|
20231123,105800,8156052580,5480,5490,5490,5480,5990
|
|
20231123,105700,8123227150,5490,5500,5510,5480,3559
|
|
20231123,105600,8103688260,5500,5500,5510,5500,2490
|
|
20231123,105500,8089991450,5500,5500,5500,5490,5383
|
|
20231123,105400,8060435870,5490,5520,5520,5490,6597
|
|
20231123,105300,8024155020,5520,5530,5530,5510,792
|
|
20231123,105200,8019782500,5530,5510,5530,5510,1688
|
|
20231123,105100,8010466070,5520,5520,5520,5510,380
|
|
20231123,105000,8008368530,5520,5530,5530,5500,1161
|
|
20231123,104900,8001959750,5530,5520,5530,5500,1793
|
|
20231123,104800,7992070060,5510,5500,5520,5500,263
|
|
20231123,104700,7990622220,5500,5530,5530,5500,673
|
|
20231123,104600,7986919290,5530,5480,5530,5480,3203
|
|
20231123,104500,7969334940,5490,5500,5500,5490,2803
|
|
20231123,104400,7953943280,5490,5500,5510,5490,2086
|
|
20231123,104300,7942472720,5500,5520,5520,5500,4471
|
|
20231123,104200,7917874230,5500,5510,5530,5500,3528
|
|
20231123,104100,7898407690,5500,5540,5540,5500,8046
|
|
20231123,104000,7854031900,5530,5540,5540,5530,5979
|
|
20231123,103900,7820918270,5540,5500,5540,5500,5041
|
|
20231123,103800,7793079870,5500,5500,5510,5490,9909
|
|
20231123,103700,7738592030,5510,5520,5530,5490,27863
|
|
20231123,103600,7585228580,5520,5530,5540,5520,6638
|
|
20231123,103500,7548554280,5530,5550,5550,5530,8589
|
|
20231123,103400,7501028430,5550,5530,5550,5520,7886
|
|
20231123,103300,7457409310,5530,5550,5550,5520,19366
|
|
20231123,103200,7350358100,5530,5550,5550,5530,13349
|
|
20231123,103100,7276447060,5550,5560,5570,5550,16973
|
|
20231123,103000,7182154810,5560,5550,5600,5550,29594
|
|
20231123,102900,7017058370,5560,5600,5610,5530,58123
|
|
20231123,102800,6693333250,5600,5610,5670,5600,77922
|
|
20231123,102700,6255411160,5620,5670,5710,5570,185110
|
|
20231123,102600,5207611940,5670,5540,5670,5540,124993
|
|
20231123,102500,4507831580,5530,5480,5530,5480,31948
|
|
20231123,102400,4331727090,5470,5470,5470,5470,161
|
|
20231123,102300,4330846420,5470,5470,5480,5460,1683
|
|
20231123,102200,4321640700,5470,5460,5480,5450,2336
|
|
20231123,102100,4308854730,5460,5450,5460,5450,1189
|
|
20231123,102000,4302367830,5460,5450,5470,5450,451
|
|
20231123,101900,4299906840,5450,5460,5460,5440,1721
|
|
20231123,101800,4290522900,5460,5460,5460,5460,207
|
|
20231123,101700,4289392680,5460,5430,5470,5430,3662
|
|
20231123,101600,4269460390,5440,5440,5450,5430,4983
|
|
20231123,101500,4242370070,5440,5440,5440,5440,846
|
|
20231123,101400,4237767830,5440,5440,5440,5440,978
|
|
20231123,101300,4232447510,5450,5450,5450,5440,213
|
|
20231123,101200,4231286710,5450,5430,5450,5430,127
|
|
20231123,101100,4230596770,5430,5430,5430,5430,5918
|
|
20231123,101000,4198462030,5440,5450,5450,5440,694
|
|
20231123,100900,4194686590,5440,5430,5440,5430,1612
|
|
20231123,100800,4185929490,5430,5440,5440,5430,2789
|
|
20231123,100700,4170782000,5440,5450,5450,5430,4542
|
|
20231123,100600,4146074470,5440,5440,5440,5440,4322
|
|
20231123,100500,4122562790,5440,5440,5440,5440,1480
|
|
20231123,100400,4114511590,5450,5460,5470,5440,10268
|
|
20231123,100300,4058533930,5460,5460,5460,5440,4104
|
|
20231123,100200,4036136100,5440,5460,5470,5440,8344
|
|
20231123,100100,3990658780,5470,5470,5480,5460,3944
|
|
20231123,100000,3969064920,5470,5460,5470,5450,11824
|
|
20231123,095900,3904581790,5460,5460,5470,5460,2641
|
|
20231123,095800,3890152130,5460,5460,5470,5450,3051
|
|
20231123,095700,3873495810,5460,5470,5490,5460,10258
|
|
20231123,095600,3817385130,5470,5480,5500,5470,10208
|
|
20231123,095500,3761387030,5500,5490,5510,5470,15531
|
|
20231123,095400,3676111820,5480,5470,5490,5470,7400
|
|
20231123,095300,3635566660,5480,5480,5480,5470,4532
|
|
20231123,095200,3610731580,5480,5470,5480,5470,933
|
|
20231123,095100,3605626170,5470,5460,5480,5460,12381
|
|
20231123,095000,3538024290,5460,5470,5480,5460,4210
|
|
20231123,094900,3515014090,5470,5470,5490,5460,1623
|
|
20231123,094800,3506134390,5480,5490,5490,5470,3541
|
|
20231123,094700,3486721970,5500,5490,5500,5490,6392
|
|
20231123,094600,3451571830,5490,5500,5510,5490,10542
|
|
20231123,094500,3393667290,5500,5480,5500,5470,13376
|
|
20231123,094400,3320262360,5480,5470,5480,5460,6579
|
|
20231123,094300,3284260690,5470,5460,5470,5450,6306
|
|
20231123,094200,3249787570,5460,5430,5460,5430,3965
|
|
20231123,094100,3228169240,5440,5430,5450,5420,2148
|
|
20231123,094000,3216482980,5430,5450,5450,5420,10376
|
|
20231123,093900,3160160570,5450,5440,5460,5440,1163
|
|
20231123,093800,3153823410,5460,5440,5460,5430,2594
|
|
20231123,093700,3139703380,5440,5450,5460,5440,4660
|
|
20231123,093600,3114323180,5450,5460,5460,5450,2030
|
|
20231123,093500,3103255700,5460,5460,5460,5450,337
|
|
20231123,093400,3101418450,5450,5440,5460,5440,634
|
|
20231123,093300,3097961810,5430,5460,5460,5430,10561
|
|
20231123,093200,3040427320,5460,5440,5470,5440,4922
|
|
20231123,093100,3013560810,5440,5430,5450,5430,2865
|
|
20231123,093000,2997975260,5430,5410,5450,5410,5471
|
|
20231123,092900,2968286210,5410,5420,5430,5390,40767
|
|
20231123,092800,2747996690,5420,5440,5440,5420,11072
|
|
20231123,092700,2687949020,5440,5440,5450,5430,3372
|
|
20231123,092600,2669624070,5440,5440,5440,5430,1886
|
|
20231123,092500,2659373380,5420,5420,5440,5420,9245
|
|
20231123,092400,2609212990,5420,5460,5460,5420,35844
|
|
20231123,092300,2414313540,5450,5470,5470,5450,5369
|
|
20231123,092200,2385001990,5460,5470,5470,5450,3808
|
|
20231123,092100,2364203480,5460,5460,5470,5450,5072
|
|
20231123,092000,2336526680,5450,5460,5460,5440,5761
|
|
20231123,091900,2305130000,5440,5500,5510,5440,37288
|
|
20231123,091800,2100871280,5510,5480,5510,5470,12844
|
|
20231123,091700,2030382030,5470,5480,5480,5470,5470
|
|
20231123,091600,2000423160,5480,5480,5490,5470,2520
|
|
20231123,091500,1986627370,5470,5500,5500,5470,7371
|
|
20231123,091400,1946200390,5500,5440,5500,5440,5938
|
|
20231123,091300,1913704450,5440,5440,5450,5430,5742
|
|
20231123,091200,1882465890,5440,5440,5450,5430,13501
|
|
20231123,091100,1809071270,5440,5460,5470,5440,13012
|
|
20231123,091000,1738138500,5470,5480,5480,5460,25720
|
|
20231123,090900,1597595120,5480,5490,5490,5460,8166
|
|
20231123,090800,1552921550,5480,5510,5520,5480,11980
|
|
20231123,090700,1487009160,5510,5490,5510,5480,17440
|
|
20231123,090600,1391195950,5490,5460,5490,5460,12006
|
|
20231123,090500,1325399100,5460,5450,5470,5430,10076
|
|
20231123,090400,1270517300,5430,5420,5450,5420,21105
|
|
20231123,090300,1155923530,5430,5460,5480,5430,26115
|
|
20231123,090200,1013540360,5460,5490,5500,5450,50337
|
|
20231123,090100,738560010,5500,5550,5550,5490,43418
|
|
20231123,090000,499162750,5540,5500,5540,5500,88868
|