714 lines
37 KiB
CSV
714 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,205100,1463240900,15080,15080,15080,15080,610
|
|
20231106,205000,1463240900,15080,15080,15080,15080,0
|
|
20231106,204900,1463240900,15080,15080,15080,15080,0
|
|
20231106,204800,1463240900,15080,15080,15080,15080,0
|
|
20231106,204700,1463240900,15080,15080,15080,15080,0
|
|
20231106,204600,1463240900,15080,15080,15080,15080,0
|
|
20231106,204500,1463240900,15080,15080,15080,15080,0
|
|
20231106,204400,1463240900,15080,15080,15080,15080,0
|
|
20231106,204300,1463240900,15080,15080,15080,15080,0
|
|
20231106,204200,1463240900,15080,15080,15080,15080,0
|
|
20231106,204100,1463240900,15080,15080,15080,15080,0
|
|
20231106,204000,1463240900,15080,15080,15080,15080,0
|
|
20231106,203900,1463240900,15080,15080,15080,15080,0
|
|
20231106,203800,1463240900,15080,15080,15080,15080,0
|
|
20231106,203700,1463240900,15080,15080,15080,15080,0
|
|
20231106,203600,1463240900,15080,15080,15080,15080,0
|
|
20231106,203500,1463240900,15080,15080,15080,15080,0
|
|
20231106,203400,1463240900,15080,15080,15080,15080,0
|
|
20231106,203300,1463240900,15080,15080,15080,15080,0
|
|
20231106,203200,1463240900,15080,15080,15080,15080,0
|
|
20231106,203100,1463240900,15080,15080,15080,15080,0
|
|
20231106,203000,1463240900,15080,15080,15080,15080,0
|
|
20231106,202900,1463240900,15080,15080,15080,15080,0
|
|
20231106,202800,1463240900,15080,15080,15080,15080,0
|
|
20231106,202700,1463240900,15080,15080,15080,15080,0
|
|
20231106,202600,1463240900,15080,15080,15080,15080,0
|
|
20231106,202500,1463240900,15080,15080,15080,15080,0
|
|
20231106,202400,1463240900,15080,15080,15080,15080,0
|
|
20231106,202300,1463240900,15080,15080,15080,15080,0
|
|
20231106,202200,1463240900,15080,15080,15080,15080,0
|
|
20231106,202100,1463240900,15080,15080,15080,15080,610
|
|
20231106,202000,1463240900,15080,15080,15080,15080,0
|
|
20231106,201900,1463240900,15080,15080,15080,15080,0
|
|
20231106,201800,1463240900,15080,15080,15080,15080,0
|
|
20231106,201700,1463240900,15080,15080,15080,15080,0
|
|
20231106,201600,1463240900,15080,15080,15080,15080,0
|
|
20231106,201500,1463240900,15080,15080,15080,15080,0
|
|
20231106,201400,1463240900,15080,15080,15080,15080,0
|
|
20231106,201300,1463240900,15080,15080,15080,15080,0
|
|
20231106,201200,1463240900,15080,15080,15080,15080,0
|
|
20231106,201100,1463240900,15080,15080,15080,15080,0
|
|
20231106,201000,1463240900,15080,15080,15080,15080,0
|
|
20231106,200900,1463240900,15080,15080,15080,15080,0
|
|
20231106,200800,1463240900,15080,15080,15080,15080,0
|
|
20231106,200700,1463240900,15080,15080,15080,15080,0
|
|
20231106,200600,1463240900,15080,15080,15080,15080,0
|
|
20231106,200500,1463240900,15080,15080,15080,15080,0
|
|
20231106,200400,1463240900,15080,15080,15080,15080,0
|
|
20231106,200300,1463240900,15080,15080,15080,15080,0
|
|
20231106,200200,1463240900,15080,15080,15080,15080,0
|
|
20231106,200100,1463240900,15080,15080,15080,15080,0
|
|
20231106,200000,1463240900,15080,15080,15080,15080,0
|
|
20231106,195900,1463240900,15080,15080,15080,15080,0
|
|
20231106,195800,1463240900,15080,15080,15080,15080,0
|
|
20231106,195700,1463240900,15080,15080,15080,15080,0
|
|
20231106,195600,1463240900,15080,15080,15080,15080,0
|
|
20231106,195500,1463240900,15080,15080,15080,15080,0
|
|
20231106,195400,1463240900,15080,15080,15080,15080,0
|
|
20231106,195300,1463240900,15080,15080,15080,15080,0
|
|
20231106,195200,1463240900,15080,15080,15080,15080,0
|
|
20231106,195100,1463240900,15080,15080,15080,15080,610
|
|
20231106,195000,1463240900,15080,15080,15080,15080,0
|
|
20231106,194900,1463240900,15080,15080,15080,15080,0
|
|
20231106,194800,1463240900,15080,15080,15080,15080,0
|
|
20231106,194700,1463240900,15080,15080,15080,15080,0
|
|
20231106,194600,1463240900,15080,15080,15080,15080,0
|
|
20231106,194500,1463240900,15080,15080,15080,15080,0
|
|
20231106,194400,1463240900,15080,15080,15080,15080,0
|
|
20231106,194300,1463240900,15080,15080,15080,15080,0
|
|
20231106,194200,1463240900,15080,15080,15080,15080,0
|
|
20231106,194100,1463240900,15080,15080,15080,15080,0
|
|
20231106,194000,1463240900,15080,15080,15080,15080,0
|
|
20231106,193900,1463240900,15080,15080,15080,15080,0
|
|
20231106,193800,1463240900,15080,15080,15080,15080,0
|
|
20231106,193700,1463240900,15080,15080,15080,15080,0
|
|
20231106,193600,1463240900,15080,15080,15080,15080,0
|
|
20231106,193500,1463240900,15080,15080,15080,15080,0
|
|
20231106,193400,1463240900,15080,15080,15080,15080,0
|
|
20231106,193300,1463240900,15080,15080,15080,15080,0
|
|
20231106,193200,1463240900,15080,15080,15080,15080,0
|
|
20231106,193100,1463240900,15080,15080,15080,15080,0
|
|
20231106,193000,1463240900,15080,15080,15080,15080,0
|
|
20231106,192900,1463240900,15080,15080,15080,15080,0
|
|
20231106,192800,1463240900,15080,15080,15080,15080,0
|
|
20231106,192700,1463240900,15080,15080,15080,15080,0
|
|
20231106,192600,1463240900,15080,15080,15080,15080,0
|
|
20231106,192500,1463240900,15080,15080,15080,15080,0
|
|
20231106,192400,1463240900,15080,15080,15080,15080,0
|
|
20231106,192300,1463240900,15080,15080,15080,15080,0
|
|
20231106,192200,1463240900,15080,15080,15080,15080,0
|
|
20231106,192100,1463240900,15080,15080,15080,15080,610
|
|
20231106,192000,1463240900,15080,15080,15080,15080,0
|
|
20231106,191900,1463240900,15080,15080,15080,15080,0
|
|
20231106,191800,1463240900,15080,15080,15080,15080,0
|
|
20231106,191700,1463240900,15080,15080,15080,15080,0
|
|
20231106,191600,1463240900,15080,15080,15080,15080,0
|
|
20231106,191500,1463240900,15080,15080,15080,15080,0
|
|
20231106,191400,1463240900,15080,15080,15080,15080,0
|
|
20231106,191300,1463240900,15080,15080,15080,15080,0
|
|
20231106,191200,1463240900,15080,15080,15080,15080,0
|
|
20231106,191100,1463240900,15080,15080,15080,15080,0
|
|
20231106,191000,1463240900,15080,15080,15080,15080,0
|
|
20231106,190900,1463240900,15080,15080,15080,15080,0
|
|
20231106,190800,1463240900,15080,15080,15080,15080,0
|
|
20231106,190700,1463240900,15080,15080,15080,15080,0
|
|
20231106,190600,1463240900,15080,15080,15080,15080,0
|
|
20231106,190500,1463240900,15080,15080,15080,15080,0
|
|
20231106,190400,1463240900,15080,15080,15080,15080,0
|
|
20231106,190300,1463240900,15080,15080,15080,15080,0
|
|
20231106,190200,1463240900,15080,15080,15080,15080,0
|
|
20231106,190100,1463240900,15080,15080,15080,15080,0
|
|
20231106,190000,1463240900,15080,15080,15080,15080,0
|
|
20231106,185900,1463240900,15080,15080,15080,15080,0
|
|
20231106,185800,1463240900,15080,15080,15080,15080,0
|
|
20231106,185700,1463240900,15080,15080,15080,15080,0
|
|
20231106,185600,1463240900,15080,15080,15080,15080,0
|
|
20231106,185500,1463240900,15080,15080,15080,15080,0
|
|
20231106,185400,1463240900,15080,15080,15080,15080,0
|
|
20231106,185300,1463240900,15080,15080,15080,15080,0
|
|
20231106,185200,1463240900,15080,15080,15080,15080,0
|
|
20231106,185100,1463240900,15080,15080,15080,15080,610
|
|
20231106,185000,1463240900,15080,15080,15080,15080,0
|
|
20231106,184900,1463240900,15080,15080,15080,15080,0
|
|
20231106,184800,1463240900,15080,15080,15080,15080,0
|
|
20231106,184700,1463240900,15080,15080,15080,15080,0
|
|
20231106,184600,1463240900,15080,15080,15080,15080,0
|
|
20231106,184500,1463240900,15080,15080,15080,15080,0
|
|
20231106,184400,1463240900,15080,15080,15080,15080,0
|
|
20231106,184300,1463240900,15080,15080,15080,15080,0
|
|
20231106,184200,1463240900,15080,15080,15080,15080,0
|
|
20231106,184100,1463240900,15080,15080,15080,15080,0
|
|
20231106,184000,1463240900,15080,15080,15080,15080,0
|
|
20231106,183900,1463240900,15080,15080,15080,15080,0
|
|
20231106,183800,1463240900,15080,15080,15080,15080,0
|
|
20231106,183700,1463240900,15080,15080,15080,15080,0
|
|
20231106,183600,1463240900,15080,15080,15080,15080,0
|
|
20231106,183500,1463240900,15080,15080,15080,15080,0
|
|
20231106,183400,1463240900,15080,15080,15080,15080,0
|
|
20231106,183300,1463240900,15080,15080,15080,15080,0
|
|
20231106,183200,1463240900,15080,15080,15080,15080,0
|
|
20231106,183100,1463240900,15080,15080,15080,15080,0
|
|
20231106,183000,1463240900,15080,15080,15080,15080,0
|
|
20231106,182900,1463240900,15080,15080,15080,15080,0
|
|
20231106,182800,1463240900,15080,15080,15080,15080,0
|
|
20231106,182700,1463240900,15080,15080,15080,15080,0
|
|
20231106,182600,1463240900,15080,15080,15080,15080,0
|
|
20231106,182500,1463240900,15080,15080,15080,15080,0
|
|
20231106,182400,1463240900,15080,15080,15080,15080,0
|
|
20231106,182300,1463240900,15080,15080,15080,15080,0
|
|
20231106,182200,1463240900,15080,15080,15080,15080,0
|
|
20231106,182100,1463240900,15080,15080,15080,15080,610
|
|
20231106,182000,1463240900,15080,15080,15080,15080,0
|
|
20231106,181900,1463240900,15080,15080,15080,15080,0
|
|
20231106,181800,1463240900,15080,15080,15080,15080,0
|
|
20231106,181700,1463240900,15080,15080,15080,15080,0
|
|
20231106,181600,1463240900,15080,15080,15080,15080,0
|
|
20231106,181500,1463240900,15080,15080,15080,15080,0
|
|
20231106,181400,1463240900,15080,15080,15080,15080,0
|
|
20231106,181300,1463240900,15080,15080,15080,15080,0
|
|
20231106,181200,1463240900,15080,15080,15080,15080,0
|
|
20231106,181100,1463240900,15080,15080,15080,15080,0
|
|
20231106,181000,1463240900,15080,15080,15080,15080,0
|
|
20231106,180900,1463240900,15080,15080,15080,15080,0
|
|
20231106,180800,1463240900,15080,15080,15080,15080,0
|
|
20231106,180700,1463240900,15080,15080,15080,15080,0
|
|
20231106,180600,1463240900,15080,15080,15080,15080,0
|
|
20231106,180500,1463240900,15080,15080,15080,15080,0
|
|
20231106,180400,1463240900,15080,15080,15080,15080,0
|
|
20231106,180300,1463240900,15080,15080,15080,15080,0
|
|
20231106,180200,1463240900,15080,15080,15080,15080,0
|
|
20231106,180100,1463240900,15080,15080,15080,15080,0
|
|
20231106,180000,1463240900,15080,15080,15080,15080,0
|
|
20231106,175900,1463240900,15080,15080,15080,15080,0
|
|
20231106,175800,1463240900,15080,15080,15080,15080,0
|
|
20231106,175700,1463240900,15080,15080,15080,15080,0
|
|
20231106,175600,1463240900,15080,15080,15080,15080,0
|
|
20231106,175500,1463240900,15080,15080,15080,15080,0
|
|
20231106,175400,1463240900,15080,15080,15080,15080,0
|
|
20231106,175300,1463240900,15080,15080,15080,15080,0
|
|
20231106,175200,1463240900,15080,15080,15080,15080,0
|
|
20231106,175100,1463240900,15080,15080,15080,15080,610
|
|
20231106,175000,1463240900,15080,15080,15080,15080,0
|
|
20231106,174900,1463240900,15080,15080,15080,15080,0
|
|
20231106,174800,1463240900,15080,15080,15080,15080,0
|
|
20231106,174700,1463240900,15080,15080,15080,15080,0
|
|
20231106,174600,1463240900,15080,15080,15080,15080,0
|
|
20231106,174500,1463240900,15080,15080,15080,15080,0
|
|
20231106,174400,1463240900,15080,15080,15080,15080,0
|
|
20231106,174300,1463240900,15080,15080,15080,15080,0
|
|
20231106,174200,1463240900,15080,15080,15080,15080,0
|
|
20231106,174100,1463240900,15080,15080,15080,15080,0
|
|
20231106,174000,1463240900,15080,15080,15080,15080,0
|
|
20231106,173900,1463240900,15080,15080,15080,15080,0
|
|
20231106,173800,1463240900,15080,15080,15080,15080,0
|
|
20231106,173700,1463240900,15080,15080,15080,15080,0
|
|
20231106,173600,1463240900,15080,15080,15080,15080,0
|
|
20231106,173500,1463240900,15080,15080,15080,15080,0
|
|
20231106,173400,1463240900,15080,15080,15080,15080,0
|
|
20231106,173300,1463240900,15080,15080,15080,15080,0
|
|
20231106,173200,1463240900,15080,15080,15080,15080,0
|
|
20231106,173100,1463240900,15080,15080,15080,15080,0
|
|
20231106,173000,1463240900,15080,15080,15080,15080,0
|
|
20231106,172900,1463240900,15080,15080,15080,15080,0
|
|
20231106,172800,1463240900,15080,15080,15080,15080,0
|
|
20231106,172700,1463240900,15080,15080,15080,15080,0
|
|
20231106,172600,1463240900,15080,15080,15080,15080,0
|
|
20231106,172500,1463240900,15080,15080,15080,15080,0
|
|
20231106,172400,1463240900,15080,15080,15080,15080,0
|
|
20231106,172300,1463240900,15080,15080,15080,15080,0
|
|
20231106,172200,1463240900,15080,15080,15080,15080,0
|
|
20231106,172100,1463240900,15080,15080,15080,15080,610
|
|
20231106,172000,1463240900,15080,15080,15080,15080,0
|
|
20231106,171900,1463240900,15080,15080,15080,15080,0
|
|
20231106,171800,1463240900,15080,15080,15080,15080,0
|
|
20231106,171700,1463240900,15080,15080,15080,15080,0
|
|
20231106,171600,1463240900,15080,15080,15080,15080,0
|
|
20231106,171500,1463240900,15080,15080,15080,15080,0
|
|
20231106,171400,1463240900,15080,15080,15080,15080,0
|
|
20231106,171300,1463240900,15080,15080,15080,15080,0
|
|
20231106,171200,1463240900,15080,15080,15080,15080,0
|
|
20231106,171100,1463240900,15080,15080,15080,15080,0
|
|
20231106,171000,1463240900,15080,15080,15080,15080,0
|
|
20231106,170900,1463240900,15080,15080,15080,15080,0
|
|
20231106,170800,1463240900,15080,15080,15080,15080,0
|
|
20231106,170700,1463240900,15080,15080,15080,15080,0
|
|
20231106,170600,1463240900,15080,15080,15080,15080,0
|
|
20231106,170500,1463240900,15080,15080,15080,15080,0
|
|
20231106,170400,1463240900,15080,15080,15080,15080,0
|
|
20231106,170300,1463240900,15080,15080,15080,15080,0
|
|
20231106,170200,1463240900,15080,15080,15080,15080,0
|
|
20231106,170100,1463240900,15080,15080,15080,15080,0
|
|
20231106,170000,1463240900,15080,15080,15080,15080,0
|
|
20231106,165900,1463240900,15080,15080,15080,15080,0
|
|
20231106,165800,1463240900,15080,15080,15080,15080,0
|
|
20231106,165700,1463240900,15080,15080,15080,15080,0
|
|
20231106,165600,1463240900,15080,15080,15080,15080,0
|
|
20231106,165500,1463240900,15080,15080,15080,15080,0
|
|
20231106,165400,1463240900,15080,15080,15080,15080,0
|
|
20231106,165300,1463240900,15080,15080,15080,15080,0
|
|
20231106,165200,1463240900,15080,15080,15080,15080,0
|
|
20231106,165100,1463240900,15080,15080,15080,15080,610
|
|
20231106,165000,1463240900,15080,15080,15080,15080,0
|
|
20231106,164900,1463240900,15080,15080,15080,15080,0
|
|
20231106,164800,1463240900,15080,15080,15080,15080,0
|
|
20231106,164700,1463240900,15080,15080,15080,15080,0
|
|
20231106,164600,1463240900,15080,15080,15080,15080,0
|
|
20231106,164500,1463240900,15080,15080,15080,15080,0
|
|
20231106,164400,1463240900,15080,15080,15080,15080,0
|
|
20231106,164300,1463240900,15080,15080,15080,15080,0
|
|
20231106,164200,1463240900,15080,15080,15080,15080,0
|
|
20231106,164100,1463240900,15080,15080,15080,15080,0
|
|
20231106,164000,1463240900,15080,15080,15080,15080,0
|
|
20231106,163900,1463240900,15080,15080,15080,15080,0
|
|
20231106,163800,1463240900,15080,15080,15080,15080,0
|
|
20231106,163700,1463240900,15080,15080,15080,15080,0
|
|
20231106,163600,1463240900,15080,15080,15080,15080,0
|
|
20231106,163500,1463240900,15080,15080,15080,15080,0
|
|
20231106,163400,1463240900,15080,15080,15080,15080,0
|
|
20231106,163300,1463240900,15080,15080,15080,15080,0
|
|
20231106,163200,1463240900,15080,15080,15080,15080,0
|
|
20231106,163100,1463240900,15080,15080,15080,15080,0
|
|
20231106,163000,1463240900,15080,15080,15080,15080,0
|
|
20231106,162900,1463240900,15080,15080,15080,15080,0
|
|
20231106,162800,1463240900,15080,15080,15080,15080,0
|
|
20231106,162700,1463240900,15080,15080,15080,15080,0
|
|
20231106,162600,1463240900,15080,15080,15080,15080,0
|
|
20231106,162500,1463240900,15080,15080,15080,15080,0
|
|
20231106,162400,1463240900,15080,15080,15080,15080,0
|
|
20231106,162300,1463240900,15080,15080,15080,15080,0
|
|
20231106,162200,1463240900,15080,15080,15080,15080,0
|
|
20231106,162100,1463240900,15080,15080,15080,15080,610
|
|
20231106,162000,1463240900,15080,15080,15080,15080,0
|
|
20231106,161900,1463240900,15080,15080,15080,15080,0
|
|
20231106,161800,1463240900,15080,15080,15080,15080,0
|
|
20231106,161700,1463240900,15080,15080,15080,15080,0
|
|
20231106,161600,1463240900,15080,15080,15080,15080,0
|
|
20231106,161500,1463240900,15080,15080,15080,15080,0
|
|
20231106,161400,1463240900,15080,15080,15080,15080,0
|
|
20231106,161300,1463240900,15080,15080,15080,15080,0
|
|
20231106,161200,1463240900,15080,15080,15080,15080,0
|
|
20231106,161100,1463240900,15080,15080,15080,15080,0
|
|
20231106,161000,1463240900,15080,15080,15080,15080,0
|
|
20231106,160900,1463240900,15080,15080,15080,15080,0
|
|
20231106,160800,1463240900,15080,15080,15080,15080,0
|
|
20231106,160700,1463240900,15080,15080,15080,15080,0
|
|
20231106,160600,1463240900,15080,15080,15080,15080,0
|
|
20231106,160500,1463240900,15080,15080,15080,15080,0
|
|
20231106,160400,1463240900,15080,15080,15080,15080,0
|
|
20231106,160300,1463240900,15080,15080,15080,15080,0
|
|
20231106,160200,1463240900,15080,15080,15080,15080,0
|
|
20231106,160100,1463240900,15080,15080,15080,15080,0
|
|
20231106,160000,1463240900,15080,15080,15080,15080,0
|
|
20231106,155900,1463240900,15080,15080,15080,15080,0
|
|
20231106,155800,1463240900,15080,15080,15080,15080,0
|
|
20231106,155700,1463240900,15080,15080,15080,15080,0
|
|
20231106,155600,1463240900,15080,15080,15080,15080,0
|
|
20231106,155500,1463240900,15080,15080,15080,15080,0
|
|
20231106,155400,1463240900,15080,15080,15080,15080,0
|
|
20231106,155300,1463240900,15080,15080,15080,15080,0
|
|
20231106,155200,1463240900,15080,15080,15080,15080,0
|
|
20231106,155100,1463240900,15080,15080,15080,15080,610
|
|
20231106,155000,1463240900,15080,15080,15080,15080,0
|
|
20231106,154900,1463240900,15080,15080,15080,15080,0
|
|
20231106,154800,1463240900,15080,15080,15080,15080,0
|
|
20231106,154700,1463240900,15080,15080,15080,15080,0
|
|
20231106,154600,1463240900,15080,15080,15080,15080,0
|
|
20231106,154500,1463240900,15080,15080,15080,15080,0
|
|
20231106,154400,1463240900,15080,15080,15080,15080,0
|
|
20231106,154300,1463240900,15080,15080,15080,15080,0
|
|
20231106,154200,1463240900,15080,15080,15080,15080,0
|
|
20231106,154100,1463240900,15080,15080,15080,15080,0
|
|
20231106,154000,1463240900,15080,15080,15080,15080,0
|
|
20231106,153900,1463240900,15080,15080,15080,15080,0
|
|
20231106,153800,1463240900,15080,15080,15080,15080,0
|
|
20231106,153700,1463240900,15080,15080,15080,15080,0
|
|
20231106,153600,1463240900,15080,15080,15080,15080,0
|
|
20231106,153500,1463240900,15080,15080,15080,15080,0
|
|
20231106,153400,1463240900,15080,15080,15080,15080,0
|
|
20231106,153300,1463240900,15080,15080,15080,15080,0
|
|
20231106,153200,1463240900,15080,15080,15080,15080,0
|
|
20231106,153100,1463240900,15080,15080,15080,15080,0
|
|
20231106,153000,1463240900,15080,15080,15080,15080,610
|
|
20231106,152900,1454042100,15090,15090,15090,15090,0
|
|
20231106,152800,1454042100,15090,15090,15090,15090,0
|
|
20231106,152700,1454042100,15090,15090,15090,15090,0
|
|
20231106,152600,1454042100,15090,15090,15090,15090,0
|
|
20231106,152500,1454042100,15090,15090,15090,15090,0
|
|
20231106,152400,1454042100,15090,15090,15090,15090,0
|
|
20231106,152300,1454042100,15090,15090,15090,15090,0
|
|
20231106,152200,1454042100,15090,15090,15090,15090,0
|
|
20231106,152100,1454042100,15090,15090,15090,15090,0
|
|
20231106,152000,1454042100,15090,15090,15090,15090,0
|
|
20231106,151900,1454042100,15090,15100,15110,14750,812
|
|
20231106,151800,1441954210,15100,15090,15110,15090,627
|
|
20231106,151700,1432487340,15090,15090,15090,15090,69
|
|
20231106,151600,1431446130,15090,15090,15090,15090,193
|
|
20231106,151500,1428533760,15090,15080,15090,15080,347
|
|
20231106,151400,1423299480,15070,15000,15080,15000,474
|
|
20231106,151300,1416171060,15000,15000,15000,15000,202
|
|
20231106,151200,1413141060,15000,15000,15000,14990,200
|
|
20231106,151100,1410141070,15000,15000,15000,15000,200
|
|
20231106,151000,1407141070,15000,15000,15000,14990,218
|
|
20231106,150900,1403871090,15000,15000,15000,15000,305
|
|
20231106,150800,1399296090,15000,15000,15000,15000,562
|
|
20231106,150700,1390866090,15000,15000,15000,15000,223
|
|
20231106,150600,1387521090,15000,15000,15000,14990,249
|
|
20231106,150500,1383787850,14990,14990,15000,14990,239
|
|
20231106,150400,1380205070,14990,14990,14990,14980,198
|
|
20231106,150300,1377237070,14990,14980,14990,14950,200
|
|
20231106,150200,1374240750,14980,14980,14990,14950,309
|
|
20231106,150100,1369612990,14980,14980,14990,14980,250
|
|
20231106,150000,1365866350,14980,14990,14990,14980,215
|
|
20231106,145900,1362644080,14990,14980,14990,14980,80
|
|
20231106,145800,1361445330,14980,14990,14990,14980,109
|
|
20231106,145700,1359811740,14980,14980,14980,14970,176
|
|
20231106,145600,1357175630,14950,14940,14950,14940,130
|
|
20231106,145500,1355233270,14940,14950,14950,14940,110
|
|
20231106,145400,1353589130,14940,14940,14950,14940,231
|
|
20231106,145300,1350137980,14940,14910,14940,14910,209
|
|
20231106,145200,1347017810,14910,14900,14910,14900,129
|
|
20231106,145100,1345095560,14900,14890,14900,14890,202
|
|
20231106,145000,1342087570,14890,14900,14900,14890,253
|
|
20231106,144900,1338320200,14900,14900,14900,14900,202
|
|
20231106,144800,1335310400,14900,14900,14900,14890,224
|
|
20231106,144700,1331972940,14900,14900,14900,14900,189
|
|
20231106,144600,1329156840,14900,14900,14910,14900,563
|
|
20231106,144500,1320768130,14900,14890,14900,14890,190
|
|
20231106,144400,1317937340,14890,14880,14890,14880,95
|
|
20231106,144300,1316522950,14880,14900,14900,14880,273
|
|
20231106,144200,1312456880,14890,14900,14910,14880,589
|
|
20231106,144100,1303684730,14900,14880,14900,14880,609
|
|
20231106,144000,1294621200,14890,14880,14890,14880,235
|
|
20231106,143900,1291123680,14870,14800,14880,14800,315
|
|
20231106,143800,1286452230,14800,14780,14800,14780,392
|
|
20231106,143700,1280655700,14780,14770,14780,14770,176
|
|
20231106,143600,1278054960,14770,14770,14770,14770,115
|
|
20231106,143500,1276356410,14770,14770,14770,14760,127
|
|
20231106,143400,1274480630,14770,14770,14770,14770,127
|
|
20231106,143300,1272604840,14770,14770,14770,14770,104
|
|
20231106,143200,1271068760,14760,14750,14760,14750,75
|
|
20231106,143100,1269961840,14750,14750,14750,14750,20
|
|
20231106,143000,1269666840,14750,14750,14750,14740,169
|
|
20231106,142900,1267174570,14750,14750,14760,14740,281
|
|
20231106,142800,1263030180,14760,14770,14770,14760,131
|
|
20231106,142700,1261096450,14770,14770,14770,14770,11
|
|
20231106,142600,1260933980,14770,14780,14780,14770,12
|
|
20231106,142500,1260756730,14770,14720,14770,14720,1226
|
|
20231106,142400,1242695870,14730,14700,14730,14700,222
|
|
20231106,142300,1239429200,14700,14700,14710,14700,229
|
|
20231106,142200,1236062850,14700,14690,14700,14690,468
|
|
20231106,142100,1229184590,14690,14690,14690,14690,66
|
|
20231106,142000,1228215050,14700,14700,14700,14670,10
|
|
20231106,141900,1228068200,14680,14680,14680,14680,269
|
|
20231106,141800,1224119280,14680,14660,14680,14660,161
|
|
20231106,141700,1221758400,14660,14660,14660,14660,104
|
|
20231106,141600,1220233760,14650,14660,14660,14650,7
|
|
20231106,141500,1220131170,14660,14660,14670,14660,109
|
|
20231106,141400,1218533220,14650,14630,14650,14630,26
|
|
20231106,141300,1218152810,14630,14620,14630,14620,44
|
|
20231106,141200,1217509420,14620,14620,14620,14620,0
|
|
20231106,141100,1217509420,14620,14540,14620,14540,150
|
|
20231106,141000,1215322370,14540,14530,14540,14530,217
|
|
20231106,140900,1212167260,14530,14530,14540,14530,66
|
|
20231106,140800,1211207680,14540,14540,14540,14530,110
|
|
20231106,140700,1209608320,14540,14540,14540,14540,0
|
|
20231106,140600,1209608320,14540,14530,14540,14520,5
|
|
20231106,140500,1209535680,14530,14530,14530,14520,18
|
|
20231106,140400,1209274190,14500,14500,14500,14500,69
|
|
20231106,140300,1208273690,14500,14520,14520,14500,202
|
|
20231106,140200,1205344660,14520,14520,14520,14520,0
|
|
20231106,140100,1205344660,14520,14520,14520,14520,1
|
|
20231106,140000,1205330140,14540,14560,14560,14530,293
|
|
20231106,135900,1201067470,14560,14580,14580,14560,4
|
|
20231106,135800,1201009180,14600,14590,14600,14590,101
|
|
20231106,135700,1199535580,14600,14590,14600,14590,6
|
|
20231106,135600,1199448030,14590,14590,14590,14590,5
|
|
20231106,135500,1199375080,14590,14500,14590,14440,502
|
|
20231106,135400,1192117650,14490,14610,14610,14490,1583
|
|
20231106,135300,1169087270,14620,14620,14620,14620,0
|
|
20231106,135200,1169087270,14620,14620,14620,14620,0
|
|
20231106,135100,1169087270,14620,14610,14620,14610,2
|
|
20231106,135000,1169058040,14610,14610,14610,14610,20
|
|
20231106,134900,1168765840,14610,14610,14610,14610,0
|
|
20231106,134800,1168765840,14610,14610,14610,14610,0
|
|
20231106,134700,1168765840,14610,14610,14610,14610,1
|
|
20231106,134600,1168751230,14620,14620,14620,14620,12
|
|
20231106,134500,1168575790,14620,14620,14620,14620,25
|
|
20231106,134400,1168210290,14620,14620,14620,14620,0
|
|
20231106,134300,1168210290,14620,14620,14620,14620,0
|
|
20231106,134200,1168210290,14620,14620,14620,14620,2
|
|
20231106,134100,1168181050,14620,14620,14620,14620,3
|
|
20231106,134000,1168137190,14590,14620,14620,14590,638
|
|
20231106,133900,1158824380,14630,14680,14680,14630,30
|
|
20231106,133800,1158385430,14640,14650,14650,14640,1011
|
|
20231106,133700,1143583490,14690,14680,14690,14650,14
|
|
20231106,133600,1143378320,14690,14690,14690,14690,2
|
|
20231106,133500,1143348940,14650,14680,14680,14650,145
|
|
20231106,133400,1141223640,14690,14690,14690,14690,0
|
|
20231106,133300,1141223640,14690,14680,14690,14680,9
|
|
20231106,133200,1141091500,14690,14680,14690,14680,129
|
|
20231106,133100,1139197770,14670,14670,14670,14670,0
|
|
20231106,133000,1139197770,14670,14680,14680,14670,3
|
|
20231106,132900,1139153740,14690,14690,14690,14690,64
|
|
20231106,132800,1138213580,14700,14700,14700,14700,0
|
|
20231106,132700,1138213580,14700,14690,14700,14690,18
|
|
20231106,132600,1137949150,14690,14690,14690,14690,10
|
|
20231106,132500,1137802250,14700,14700,14700,14700,0
|
|
20231106,132400,1137802250,14700,14700,14700,14700,19
|
|
20231106,132300,1137522950,14710,14710,14710,14710,0
|
|
20231106,132200,1137522950,14710,14710,14710,14710,3
|
|
20231106,132100,1137478820,14650,14650,14650,14650,60
|
|
20231106,132000,1136599820,14650,14700,14700,14650,17
|
|
20231106,131900,1136350270,14710,14700,14710,14700,8
|
|
20231106,131800,1136232600,14710,14640,14710,14630,10
|
|
20231106,131700,1136086010,14710,14690,14720,14690,203
|
|
20231106,131600,1133101160,14690,14690,14690,14690,6
|
|
20231106,131500,1133013020,14690,14660,14690,14620,119
|
|
20231106,131400,1131272390,14660,14660,14660,14660,2
|
|
20231106,131300,1131243070,14670,14710,14720,14670,501
|
|
20231106,131200,1123888970,14710,14710,14720,14700,360
|
|
20231106,131100,1118595600,14710,14670,14710,14670,1175
|
|
20231106,131000,1101326150,14660,14650,14660,14650,60
|
|
20231106,130900,1100446800,14640,14640,14640,14640,61
|
|
20231106,130800,1099553760,14660,14660,14660,14660,0
|
|
20231106,130700,1099553760,14660,14660,14660,14660,0
|
|
20231106,130600,1099553760,14660,14660,14660,14660,0
|
|
20231106,130500,1099553760,14660,14590,14660,14590,95
|
|
20231106,130400,1098166650,14590,14550,14590,14550,51
|
|
20231106,130300,1097423660,14540,14540,14540,14540,0
|
|
20231106,130200,1097423660,14540,14540,14540,14540,80
|
|
20231106,130100,1096260460,14540,14480,14540,14480,40
|
|
20231106,130000,1095680260,14480,14500,14500,14480,16
|
|
20231106,125900,1095448410,14500,14490,14500,14490,46
|
|
20231106,125800,1094781780,14490,14440,14490,14440,160
|
|
20231106,125700,1092471020,14460,14440,14460,14440,247
|
|
20231106,125600,1088903340,14430,14450,14450,14430,413
|
|
20231106,125500,1082943630,14450,14450,14450,14450,244
|
|
20231106,125400,1079417830,14420,14450,14450,14420,198
|
|
20231106,125300,1076562520,14410,14420,14420,14410,595
|
|
20231106,125200,1067988470,14420,14420,14440,14420,198
|
|
20231106,125100,1065133010,14420,14420,14420,14420,227
|
|
20231106,125000,1061859670,14440,14420,14440,14410,692
|
|
20231106,124900,1051884850,14420,14420,14420,14420,50
|
|
20231106,124800,1051163850,14410,14410,14410,14410,199
|
|
20231106,124700,1048296260,14410,14420,14480,14410,806
|
|
20231106,124600,1036676890,14420,14430,14430,14420,1768
|
|
20231106,124500,1011181670,14420,14430,14430,14420,291
|
|
20231106,124400,1006984940,14430,14450,14450,14430,981
|
|
20231106,124300,992812970,14440,14450,14450,14430,837
|
|
20231106,124200,980729950,14450,14460,14460,14450,134
|
|
20231106,124100,978793600,14450,14450,14450,14450,223
|
|
20231106,124000,975571250,14450,14420,14450,14420,732
|
|
20231106,123900,965006810,14420,14440,14440,14420,193
|
|
20231106,123800,962223090,14470,14430,14470,14420,646
|
|
20231106,123700,952905950,14430,14430,14430,14430,32
|
|
20231106,123600,952444190,14420,14430,14430,14420,672
|
|
20231106,123500,942753940,14430,14450,14450,14430,197
|
|
20231106,123400,939911210,14430,14430,14430,14430,224
|
|
20231106,123300,936678890,14430,14440,14440,14430,637
|
|
20231106,123200,927484960,14430,14500,14500,14430,266
|
|
20231106,123100,923628100,14430,14420,14430,14420,337
|
|
20231106,123000,918767230,14420,14430,14430,14420,1167
|
|
20231106,122900,901938940,14430,14440,14440,14430,498
|
|
20231106,122800,894751880,14440,14440,14440,14440,330
|
|
20231106,122700,889986680,14440,14440,14440,14440,412
|
|
20231106,122600,884037400,14430,14430,14430,14420,422
|
|
20231106,122500,877950250,14420,14440,14440,14420,709
|
|
20231106,122400,867716140,14430,14440,14440,14430,666
|
|
20231106,122300,858105680,14440,14440,14440,14440,214
|
|
20231106,122200,855015520,14520,14430,14520,14430,598
|
|
20231106,122100,846385840,14430,14440,14440,14430,83
|
|
20231106,122000,845187880,14440,14450,14450,14440,595
|
|
20231106,121900,836595540,14450,14450,14450,14450,1
|
|
20231106,121800,836581090,14440,14440,14440,14440,401
|
|
20231106,121700,830790650,14430,14440,14440,14430,193
|
|
20231106,121600,828003910,14440,14440,14440,14440,188
|
|
20231106,121500,825289190,14430,14440,14440,14430,706
|
|
20231106,121400,815100100,14530,14530,14530,14530,1
|
|
20231106,121300,815085570,14550,14450,14550,14440,892
|
|
20231106,121200,802190160,14450,14460,14460,14450,93
|
|
20231106,121100,800846280,14450,14450,14450,14450,604
|
|
20231106,121000,792118480,14450,14460,14460,14450,196
|
|
20231106,120900,789286180,14450,14450,14520,14450,428
|
|
20231106,120800,783101440,14460,14460,14460,14460,290
|
|
20231106,120700,778908040,14460,14460,14460,14460,194
|
|
20231106,120600,776102800,14460,14460,14460,14460,631
|
|
20231106,120500,766978540,14450,14500,14500,14450,1193
|
|
20231106,120400,749726890,14540,14530,14540,14530,638
|
|
20231106,120300,740452290,14540,14450,14540,14450,1112
|
|
20231106,120200,724365910,14460,14470,14470,14450,518
|
|
20231106,120100,716875940,14470,14470,14540,14470,132
|
|
20231106,120000,714965830,14580,14480,14580,14470,785
|
|
20231106,115900,703604890,14500,14570,14570,14490,198
|
|
20231106,115800,700733980,14510,14560,14560,14510,253
|
|
20231106,115700,697050950,14780,14490,14780,14480,596
|
|
20231106,115600,688418590,14490,14490,14490,14480,233
|
|
20231106,115500,685042430,14490,14490,14490,14490,203
|
|
20231106,115400,682100960,14480,14480,14480,14480,893
|
|
20231106,115300,669170320,14480,14500,14500,14480,450
|
|
20231106,115200,662649290,14500,14540,14540,14500,993
|
|
20231106,115100,648240220,14620,14630,14630,14620,11
|
|
20231106,115000,648079390,14520,14540,14540,14520,982
|
|
20231106,114900,633813240,14540,14540,14550,14540,207
|
|
20231106,114800,630803260,14550,14570,14570,14550,466
|
|
20231106,114700,624019860,14570,14540,14570,14540,481
|
|
20231106,114600,617020780,14550,14560,14570,14550,436
|
|
20231106,114500,610674180,14560,14580,14580,14560,263
|
|
20231106,114400,606840810,14620,14580,14620,14580,1242
|
|
20231106,114300,588732010,14580,14590,14590,14560,386
|
|
20231106,114200,583105640,14600,14600,14600,14590,70
|
|
20231106,114100,582083790,14600,14680,14680,14600,1661
|
|
20231106,114000,557783310,14700,14700,14700,14690,15
|
|
20231106,113900,557562860,14710,14710,14710,14690,2758
|
|
20231106,113800,517011990,14710,14780,14780,14710,253
|
|
20231106,113700,513287800,14790,14780,14790,14730,526
|
|
20231106,113600,505526110,14780,14710,14780,14710,11
|
|
20231106,113500,505364230,14710,14720,14720,14710,636
|
|
20231106,113400,496007170,14770,14780,14780,14700,402
|
|
20231106,113300,490075040,14700,14740,14820,14700,2607
|
|
20231106,113200,451733480,14820,14780,14850,14710,1976
|
|
20231106,113100,422625680,14860,14760,14860,14750,1443
|
|
20231106,113000,401336890,14760,14780,14780,14760,802
|
|
20231106,112900,389490700,14790,14820,14820,14790,283
|
|
20231106,112800,385301630,14810,14830,14830,14810,334
|
|
20231106,112700,380354610,14840,14930,14930,14840,484
|
|
20231106,112600,373165740,14880,14950,14950,14880,1427
|
|
20231106,112500,351888680,14960,14970,14970,14960,58
|
|
20231106,112400,351020830,14970,14980,14980,14970,3
|
|
20231106,112300,350975900,14930,14940,14940,14920,759
|
|
20231106,112200,339644570,14940,14980,14980,14940,192
|
|
20231106,112100,336775020,14940,14940,14940,14940,216
|
|
20231106,112000,333547980,14940,15030,15030,14940,1288
|
|
20231106,111900,314231450,15030,15020,15030,15010,446
|
|
20231106,111800,307535560,15020,15010,15020,15000,528
|
|
20231106,111700,299610740,15010,15020,15020,15010,631
|
|
20231106,111600,290139240,15020,15050,15050,15020,508
|
|
20231106,111500,282503690,15070,15070,15070,15060,353
|
|
20231106,111400,277184850,15080,15110,15110,15080,836
|
|
20231106,111300,264563460,15110,15120,15120,15110,568
|
|
20231106,111200,255978980,15110,15130,15130,15110,451
|
|
20231106,111100,249158260,15130,15170,15170,15130,7
|
|
20231106,111000,249052270,15140,15150,15150,15140,907
|
|
20231106,110900,235316290,15150,15160,15160,15150,200
|
|
20231106,110800,232285830,15180,15260,15260,15170,106
|
|
20231106,110700,230676460,15170,15200,15200,15170,1144
|
|
20231106,110600,213291950,15200,15200,15200,15200,0
|
|
20231106,110500,213291950,15200,15200,15200,15200,0
|
|
20231106,110400,213291950,15200,15200,15200,15200,40
|
|
20231106,110300,212683950,15280,15270,15280,15270,12
|
|
20231106,110200,212500700,15200,15200,15200,15200,1
|
|
20231106,110100,212485500,15270,15270,15270,15270,1
|
|
20231106,110000,212470230,15270,15270,15270,15270,0
|
|
20231106,105900,212470230,15270,15270,15270,15270,0
|
|
20231106,105800,212470230,15270,15270,15270,15270,0
|
|
20231106,105700,212470230,15270,15270,15270,15270,0
|
|
20231106,105600,212470230,15270,15270,15270,15270,1
|
|
20231106,105500,212454960,15270,15270,15270,15270,36
|
|
20231106,105400,211905240,15280,15280,15280,15280,30
|
|
20231106,105300,211446840,15290,15290,15290,15290,0
|
|
20231106,105200,211446840,15290,15290,15290,15290,0
|
|
20231106,105100,211446840,15290,15290,15290,15290,0
|
|
20231106,105000,211446840,15290,15290,15290,15290,0
|
|
20231106,104900,211446840,15290,15250,15290,15250,2
|
|
20231106,104800,211416300,15190,15210,15210,15190,1090
|
|
20231106,104700,194843530,15220,15220,15220,15220,0
|
|
20231106,104600,194843530,15220,15220,15220,15220,0
|
|
20231106,104500,194843530,15220,15220,15220,15220,35
|
|
20231106,104400,194310830,15230,15230,15230,15230,5
|
|
20231106,104300,194234680,15300,15300,15300,15300,0
|
|
20231106,104200,194234680,15300,15300,15300,15300,0
|
|
20231106,104100,194234680,15300,15300,15300,15300,1
|
|
20231106,104000,194219380,15300,15300,15300,15300,0
|
|
20231106,103900,194219380,15300,15280,15300,15280,201
|
|
20231106,103800,191148080,15300,15300,15300,15300,0
|
|
20231106,103700,191148080,15300,15300,15300,15300,0
|
|
20231106,103600,191148080,15300,15300,15300,15300,7
|
|
20231106,103500,191040980,15300,15300,15300,15300,1
|
|
20231106,103400,191025680,15200,15200,15200,15200,0
|
|
20231106,103300,191025680,15200,15220,15220,15200,19
|
|
20231106,103200,190736680,15300,15230,15300,15210,813
|
|
20231106,103100,178352720,15230,15320,15320,15220,1051
|
|
20231106,103000,162327290,15320,15320,15320,15320,0
|
|
20231106,102900,162327290,15320,15320,15320,15320,0
|
|
20231106,102800,162327290,15320,15320,15320,15320,0
|
|
20231106,102700,162327290,15320,15320,15320,15320,0
|
|
20231106,102600,162327290,15320,15320,15320,15320,0
|
|
20231106,102500,162327290,15320,15320,15320,15320,0
|
|
20231106,102400,162327290,15320,15320,15320,15320,1
|
|
20231106,102300,162311970,15300,15300,15300,15300,0
|
|
20231106,102200,162311970,15300,15310,15380,15300,49
|
|
20231106,102100,161561730,15300,15370,15370,15300,1252
|
|
20231106,102000,142399680,15370,15370,15370,15370,2
|
|
20231106,101900,142368940,15380,15380,15380,15370,68
|
|
20231106,101800,141323190,15380,15380,15380,15380,0
|
|
20231106,101700,141323190,15380,15390,15390,15380,258
|
|
20231106,101600,137355080,15390,15400,15400,15390,168
|
|
20231106,101500,134768720,15450,15450,15450,15450,1
|
|
20231106,101400,134753270,15400,15440,15440,15400,295
|
|
20231106,101300,130210200,15470,15470,15470,15470,0
|
|
20231106,101200,130210200,15470,15470,15470,15470,0
|
|
20231106,101100,130210200,15470,15470,15470,15470,0
|
|
20231106,101000,130210200,15470,15470,15470,15470,0
|
|
20231106,100900,130210200,15470,15470,15470,15470,0
|
|
20231106,100800,130210200,15470,15470,15470,15470,2
|
|
20231106,100700,130179260,15450,15450,15450,15450,0
|
|
20231106,100600,130179260,15450,15450,15450,15450,10
|
|
20231106,100500,130024760,15460,15460,15460,15460,8
|
|
20231106,100400,129901080,15470,15470,15470,15470,0
|
|
20231106,100300,129901080,15470,15470,15470,15470,0
|
|
20231106,100200,129901080,15470,15470,15470,15470,0
|
|
20231106,100100,129901080,15470,15470,15470,15470,0
|
|
20231106,100000,129901080,15470,15480,15480,15470,11
|
|
20231106,095900,129730900,15470,15470,15470,15470,0
|
|
20231106,095800,129730900,15470,15470,15470,15470,0
|
|
20231106,095700,129730900,15470,15480,15480,15470,20
|
|
20231106,095600,129421400,15490,15490,15490,15490,499
|
|
20231106,095500,121691890,15500,15500,15500,15500,0
|
|
20231106,095400,121691890,15500,15500,15500,15500,45
|
|
20231106,095300,120994390,15490,15490,15490,15490,0
|
|
20231106,095200,120994390,15490,15490,15490,15490,1
|
|
20231106,095100,120978900,15490,15490,15490,15490,1
|
|
20231106,095000,120963410,15490,15490,15490,15490,1
|
|
20231106,094900,120947920,15510,15510,15510,15510,0
|
|
20231106,094800,120947920,15510,15500,15510,15500,7
|
|
20231106,094700,120839370,15520,15520,15520,15520,0
|
|
20231106,094600,120839370,15520,15520,15520,15520,0
|
|
20231106,094500,120839370,15520,15520,15520,15520,0
|
|
20231106,094400,120839370,15520,15520,15520,15520,0
|
|
20231106,094300,120839370,15520,15520,15520,15520,0
|
|
20231106,094200,120839370,15520,15520,15520,15520,0
|
|
20231106,094100,120839370,15520,15520,15520,15520,0
|
|
20231106,094000,120839370,15520,15520,15520,15520,2
|
|
20231106,093900,120808330,15470,15470,15470,15470,15
|
|
20231106,093800,120576280,15470,15470,15470,15470,0
|
|
20231106,093700,120576280,15470,15470,15470,15470,0
|
|
20231106,093600,120576280,15470,15470,15470,15470,300
|
|
20231106,093500,115935280,15470,15480,15480,15470,30
|
|
20231106,093400,115470970,15530,15500,15530,15500,300
|
|
20231106,093300,110813500,15500,15500,15500,15500,0
|
|
20231106,093200,110813500,15500,15490,15500,15490,6
|
|
20231106,093100,110720510,15470,15470,15470,15470,9
|
|
20231106,093000,110581280,15460,15460,15460,15460,2
|
|
20231106,092900,110550360,15530,15530,15530,15530,100
|
|
20231106,092800,108997360,15500,15500,15500,15500,253
|
|
20231106,092700,105075860,15500,15500,15500,15500,189
|
|
20231106,092600,102146360,15500,15530,15530,15500,546
|
|
20231106,092500,93681080,15530,15560,15560,15530,234
|
|
20231106,092400,90041060,15540,15490,15560,15490,932
|
|
20231106,092300,75577960,15480,15450,15480,15450,840
|
|
20231106,092200,62590410,15450,15450,15450,15450,1
|
|
20231106,092100,62574960,15450,15450,15450,15450,3
|
|
20231106,092000,62528610,15420,15410,15420,15410,6
|
|
20231106,091900,62436140,15410,15410,15410,15410,0
|
|
20231106,091800,62436140,15410,15410,15410,15410,5
|
|
20231106,091700,62359090,15450,15450,15450,15450,9
|
|
20231106,091600,62220040,15450,15400,15450,15380,412
|
|
20231106,091500,55860930,15440,15440,15440,15440,40
|
|
20231106,091400,55243330,15380,15380,15380,15380,0
|
|
20231106,091300,55243330,15380,15380,15380,15380,0
|
|
20231106,091200,55243330,15380,15460,15460,15380,8
|
|
20231106,091100,55120210,15380,15380,15380,15380,0
|
|
20231106,091000,55120210,15380,15380,15380,15380,177
|
|
20231106,090900,52397950,15380,15380,15380,15380,0
|
|
20231106,090800,52397950,15380,15380,15380,15380,1300
|
|
20231106,090700,32403950,15380,15440,15470,15380,37
|
|
20231106,090600,31834130,15410,15410,15410,15410,16
|
|
20231106,090500,31587570,15380,15380,15380,15380,800
|
|
20231106,090400,19283570,15380,15410,15410,15380,777
|
|
20231106,090300,7319450,15410,15410,15410,15410,327
|
|
20231106,090200,2280380,15410,15420,15430,15410,49
|
|
20231106,090100,1524460,15410,15390,15410,15390,44
|
|
20231106,090000,846450,15390,15390,15390,15390,55
|