723 lines
36 KiB
CSV
723 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,210000,4917687890,5690,5690,5690,5690,18860
|
|
20231115,205900,4917687890,5690,5690,5690,5690,0
|
|
20231115,205800,4917687890,5690,5690,5690,5690,0
|
|
20231115,205700,4917687890,5690,5690,5690,5690,0
|
|
20231115,205600,4917687890,5690,5690,5690,5690,0
|
|
20231115,205500,4917687890,5690,5690,5690,5690,0
|
|
20231115,205400,4917687890,5690,5690,5690,5690,0
|
|
20231115,205300,4917687890,5690,5690,5690,5690,0
|
|
20231115,205200,4917687890,5690,5690,5690,5690,0
|
|
20231115,205100,4917687890,5690,5690,5690,5690,0
|
|
20231115,205000,4917687890,5690,5690,5690,5690,0
|
|
20231115,204900,4917687890,5690,5690,5690,5690,0
|
|
20231115,204800,4917687890,5690,5690,5690,5690,0
|
|
20231115,204700,4917687890,5690,5690,5690,5690,0
|
|
20231115,204600,4917687890,5690,5690,5690,5690,0
|
|
20231115,204500,4917687890,5690,5690,5690,5690,0
|
|
20231115,204400,4917687890,5690,5690,5690,5690,0
|
|
20231115,204300,4917687890,5690,5690,5690,5690,0
|
|
20231115,204200,4917687890,5690,5690,5690,5690,0
|
|
20231115,204100,4917687890,5690,5690,5690,5690,0
|
|
20231115,204000,4917687890,5690,5690,5690,5690,0
|
|
20231115,203900,4917687890,5690,5690,5690,5690,0
|
|
20231115,203800,4917687890,5690,5690,5690,5690,0
|
|
20231115,203700,4917687890,5690,5690,5690,5690,0
|
|
20231115,203600,4917687890,5690,5690,5690,5690,0
|
|
20231115,203500,4917687890,5690,5690,5690,5690,0
|
|
20231115,203400,4917687890,5690,5690,5690,5690,0
|
|
20231115,203300,4917687890,5690,5690,5690,5690,0
|
|
20231115,203200,4917687890,5690,5690,5690,5690,0
|
|
20231115,203100,4917687890,5690,5690,5690,5690,0
|
|
20231115,203000,4917687890,5690,5690,5690,5690,18860
|
|
20231115,202900,4917687890,5690,5690,5690,5690,0
|
|
20231115,202800,4917687890,5690,5690,5690,5690,0
|
|
20231115,202700,4917687890,5690,5690,5690,5690,0
|
|
20231115,202600,4917687890,5690,5690,5690,5690,0
|
|
20231115,202500,4917687890,5690,5690,5690,5690,0
|
|
20231115,202400,4917687890,5690,5690,5690,5690,0
|
|
20231115,202300,4917687890,5690,5690,5690,5690,0
|
|
20231115,202200,4917687890,5690,5690,5690,5690,0
|
|
20231115,202100,4917687890,5690,5690,5690,5690,0
|
|
20231115,202000,4917687890,5690,5690,5690,5690,0
|
|
20231115,201900,4917687890,5690,5690,5690,5690,0
|
|
20231115,201800,4917687890,5690,5690,5690,5690,0
|
|
20231115,201700,4917687890,5690,5690,5690,5690,0
|
|
20231115,201600,4917687890,5690,5690,5690,5690,0
|
|
20231115,201500,4917687890,5690,5690,5690,5690,0
|
|
20231115,201400,4917687890,5690,5690,5690,5690,0
|
|
20231115,201300,4917687890,5690,5690,5690,5690,0
|
|
20231115,201200,4917687890,5690,5690,5690,5690,0
|
|
20231115,201100,4917687890,5690,5690,5690,5690,0
|
|
20231115,201000,4917687890,5690,5690,5690,5690,0
|
|
20231115,200900,4917687890,5690,5690,5690,5690,0
|
|
20231115,200800,4917687890,5690,5690,5690,5690,0
|
|
20231115,200700,4917687890,5690,5690,5690,5690,0
|
|
20231115,200600,4917687890,5690,5690,5690,5690,0
|
|
20231115,200500,4917687890,5690,5690,5690,5690,0
|
|
20231115,200400,4917687890,5690,5690,5690,5690,0
|
|
20231115,200300,4917687890,5690,5690,5690,5690,0
|
|
20231115,200200,4917687890,5690,5690,5690,5690,0
|
|
20231115,200100,4917687890,5690,5690,5690,5690,0
|
|
20231115,200000,4917687890,5690,5690,5690,5690,18860
|
|
20231115,195900,4917687890,5690,5690,5690,5690,0
|
|
20231115,195800,4917687890,5690,5690,5690,5690,0
|
|
20231115,195700,4917687890,5690,5690,5690,5690,0
|
|
20231115,195600,4917687890,5690,5690,5690,5690,0
|
|
20231115,195500,4917687890,5690,5690,5690,5690,0
|
|
20231115,195400,4917687890,5690,5690,5690,5690,0
|
|
20231115,195300,4917687890,5690,5690,5690,5690,0
|
|
20231115,195200,4917687890,5690,5690,5690,5690,0
|
|
20231115,195100,4917687890,5690,5690,5690,5690,0
|
|
20231115,195000,4917687890,5690,5690,5690,5690,0
|
|
20231115,194900,4917687890,5690,5690,5690,5690,0
|
|
20231115,194800,4917687890,5690,5690,5690,5690,0
|
|
20231115,194700,4917687890,5690,5690,5690,5690,0
|
|
20231115,194600,4917687890,5690,5690,5690,5690,0
|
|
20231115,194500,4917687890,5690,5690,5690,5690,0
|
|
20231115,194400,4917687890,5690,5690,5690,5690,0
|
|
20231115,194300,4917687890,5690,5690,5690,5690,0
|
|
20231115,194200,4917687890,5690,5690,5690,5690,0
|
|
20231115,194100,4917687890,5690,5690,5690,5690,0
|
|
20231115,194000,4917687890,5690,5690,5690,5690,0
|
|
20231115,193900,4917687890,5690,5690,5690,5690,0
|
|
20231115,193800,4917687890,5690,5690,5690,5690,0
|
|
20231115,193700,4917687890,5690,5690,5690,5690,0
|
|
20231115,193600,4917687890,5690,5690,5690,5690,0
|
|
20231115,193500,4917687890,5690,5690,5690,5690,0
|
|
20231115,193400,4917687890,5690,5690,5690,5690,0
|
|
20231115,193300,4917687890,5690,5690,5690,5690,0
|
|
20231115,193200,4917687890,5690,5690,5690,5690,0
|
|
20231115,193100,4917687890,5690,5690,5690,5690,0
|
|
20231115,193000,4917687890,5690,5690,5690,5690,18860
|
|
20231115,192900,4917687890,5690,5690,5690,5690,0
|
|
20231115,192800,4917687890,5690,5690,5690,5690,0
|
|
20231115,192700,4917687890,5690,5690,5690,5690,0
|
|
20231115,192600,4917687890,5690,5690,5690,5690,0
|
|
20231115,192500,4917687890,5690,5690,5690,5690,0
|
|
20231115,192400,4917687890,5690,5690,5690,5690,0
|
|
20231115,192300,4917687890,5690,5690,5690,5690,0
|
|
20231115,192200,4917687890,5690,5690,5690,5690,0
|
|
20231115,192100,4917687890,5690,5690,5690,5690,0
|
|
20231115,192000,4917687890,5690,5690,5690,5690,0
|
|
20231115,191900,4917687890,5690,5690,5690,5690,0
|
|
20231115,191800,4917687890,5690,5690,5690,5690,0
|
|
20231115,191700,4917687890,5690,5690,5690,5690,0
|
|
20231115,191600,4917687890,5690,5690,5690,5690,0
|
|
20231115,191500,4917687890,5690,5690,5690,5690,0
|
|
20231115,191400,4917687890,5690,5690,5690,5690,0
|
|
20231115,191300,4917687890,5690,5690,5690,5690,0
|
|
20231115,191200,4917687890,5690,5690,5690,5690,0
|
|
20231115,191100,4917687890,5690,5690,5690,5690,0
|
|
20231115,191000,4917687890,5690,5690,5690,5690,0
|
|
20231115,190900,4917687890,5690,5690,5690,5690,0
|
|
20231115,190800,4917687890,5690,5690,5690,5690,0
|
|
20231115,190700,4917687890,5690,5690,5690,5690,0
|
|
20231115,190600,4917687890,5690,5690,5690,5690,0
|
|
20231115,190500,4917687890,5690,5690,5690,5690,0
|
|
20231115,190400,4917687890,5690,5690,5690,5690,0
|
|
20231115,190300,4917687890,5690,5690,5690,5690,0
|
|
20231115,190200,4917687890,5690,5690,5690,5690,0
|
|
20231115,190100,4917687890,5690,5690,5690,5690,0
|
|
20231115,190000,4917687890,5690,5690,5690,5690,18860
|
|
20231115,185900,4917687890,5690,5690,5690,5690,0
|
|
20231115,185800,4917687890,5690,5690,5690,5690,0
|
|
20231115,185700,4917687890,5690,5690,5690,5690,0
|
|
20231115,185600,4917687890,5690,5690,5690,5690,0
|
|
20231115,185500,4917687890,5690,5690,5690,5690,0
|
|
20231115,185400,4917687890,5690,5690,5690,5690,0
|
|
20231115,185300,4917687890,5690,5690,5690,5690,0
|
|
20231115,185200,4917687890,5690,5690,5690,5690,0
|
|
20231115,185100,4917687890,5690,5690,5690,5690,0
|
|
20231115,185000,4917687890,5690,5690,5690,5690,0
|
|
20231115,184900,4917687890,5690,5690,5690,5690,0
|
|
20231115,184800,4917687890,5690,5690,5690,5690,0
|
|
20231115,184700,4917687890,5690,5690,5690,5690,0
|
|
20231115,184600,4917687890,5690,5690,5690,5690,0
|
|
20231115,184500,4917687890,5690,5690,5690,5690,0
|
|
20231115,184400,4917687890,5690,5690,5690,5690,0
|
|
20231115,184300,4917687890,5690,5690,5690,5690,0
|
|
20231115,184200,4917687890,5690,5690,5690,5690,0
|
|
20231115,184100,4917687890,5690,5690,5690,5690,0
|
|
20231115,184000,4917687890,5690,5690,5690,5690,0
|
|
20231115,183900,4917687890,5690,5690,5690,5690,0
|
|
20231115,183800,4917687890,5690,5690,5690,5690,0
|
|
20231115,183700,4917687890,5690,5690,5690,5690,0
|
|
20231115,183600,4917687890,5690,5690,5690,5690,0
|
|
20231115,183500,4917687890,5690,5690,5690,5690,0
|
|
20231115,183400,4917687890,5690,5690,5690,5690,0
|
|
20231115,183300,4917687890,5690,5690,5690,5690,0
|
|
20231115,183200,4917687890,5690,5690,5690,5690,0
|
|
20231115,183100,4917687890,5690,5690,5690,5690,0
|
|
20231115,183000,4917687890,5690,5690,5690,5690,18860
|
|
20231115,182900,4917687890,5690,5690,5690,5690,0
|
|
20231115,182800,4917687890,5690,5690,5690,5690,0
|
|
20231115,182700,4917687890,5690,5690,5690,5690,0
|
|
20231115,182600,4917687890,5690,5690,5690,5690,0
|
|
20231115,182500,4917687890,5690,5690,5690,5690,0
|
|
20231115,182400,4917687890,5690,5690,5690,5690,0
|
|
20231115,182300,4917687890,5690,5690,5690,5690,0
|
|
20231115,182200,4917687890,5690,5690,5690,5690,0
|
|
20231115,182100,4917687890,5690,5690,5690,5690,0
|
|
20231115,182000,4917687890,5690,5690,5690,5690,0
|
|
20231115,181900,4917687890,5690,5690,5690,5690,0
|
|
20231115,181800,4917687890,5690,5690,5690,5690,0
|
|
20231115,181700,4917687890,5690,5690,5690,5690,0
|
|
20231115,181600,4917687890,5690,5690,5690,5690,0
|
|
20231115,181500,4917687890,5690,5690,5690,5690,0
|
|
20231115,181400,4917687890,5690,5690,5690,5690,0
|
|
20231115,181300,4917687890,5690,5690,5690,5690,0
|
|
20231115,181200,4917687890,5690,5690,5690,5690,0
|
|
20231115,181100,4917687890,5690,5690,5690,5690,0
|
|
20231115,181000,4917687890,5690,5690,5690,5690,0
|
|
20231115,180900,4917687890,5690,5690,5690,5690,0
|
|
20231115,180800,4917687890,5690,5690,5690,5690,0
|
|
20231115,180700,4917687890,5690,5690,5690,5690,0
|
|
20231115,180600,4917687890,5690,5690,5690,5690,0
|
|
20231115,180500,4917687890,5690,5690,5690,5690,0
|
|
20231115,180400,4917687890,5690,5690,5690,5690,0
|
|
20231115,180300,4917687890,5690,5690,5690,5690,0
|
|
20231115,180200,4917687890,5690,5690,5690,5690,0
|
|
20231115,180100,4917687890,5690,5690,5690,5690,0
|
|
20231115,180000,4917687890,5690,5690,5690,5690,18860
|
|
20231115,175900,4917687890,5690,5690,5690,5690,0
|
|
20231115,175800,4917687890,5690,5690,5690,5690,0
|
|
20231115,175700,4917687890,5690,5690,5690,5690,0
|
|
20231115,175600,4917687890,5690,5690,5690,5690,0
|
|
20231115,175500,4917687890,5690,5690,5690,5690,0
|
|
20231115,175400,4917687890,5690,5690,5690,5690,0
|
|
20231115,175300,4917687890,5690,5690,5690,5690,0
|
|
20231115,175200,4917687890,5690,5690,5690,5690,0
|
|
20231115,175100,4917687890,5690,5690,5690,5690,0
|
|
20231115,175000,4917687890,5690,5690,5690,5690,0
|
|
20231115,174900,4917687890,5690,5690,5690,5690,0
|
|
20231115,174800,4917687890,5690,5690,5690,5690,0
|
|
20231115,174700,4917687890,5690,5690,5690,5690,0
|
|
20231115,174600,4917687890,5690,5690,5690,5690,0
|
|
20231115,174500,4917687890,5690,5690,5690,5690,0
|
|
20231115,174400,4917687890,5690,5690,5690,5690,0
|
|
20231115,174300,4917687890,5690,5690,5690,5690,0
|
|
20231115,174200,4917687890,5690,5690,5690,5690,0
|
|
20231115,174100,4917687890,5690,5690,5690,5690,0
|
|
20231115,174000,4917687890,5690,5690,5690,5690,0
|
|
20231115,173900,4917687890,5690,5690,5690,5690,0
|
|
20231115,173800,4917687890,5690,5690,5690,5690,0
|
|
20231115,173700,4917687890,5690,5690,5690,5690,0
|
|
20231115,173600,4917687890,5690,5690,5690,5690,0
|
|
20231115,173500,4917687890,5690,5690,5690,5690,0
|
|
20231115,173400,4917687890,5690,5690,5690,5690,0
|
|
20231115,173300,4917687890,5690,5690,5690,5690,0
|
|
20231115,173200,4917687890,5690,5690,5690,5690,0
|
|
20231115,173100,4917687890,5690,5690,5690,5690,0
|
|
20231115,173000,4917687890,5690,5690,5690,5690,18860
|
|
20231115,172900,4917687890,5690,5690,5690,5690,0
|
|
20231115,172800,4917687890,5690,5690,5690,5690,0
|
|
20231115,172700,4917687890,5690,5690,5690,5690,0
|
|
20231115,172600,4917687890,5690,5690,5690,5690,0
|
|
20231115,172500,4917687890,5690,5690,5690,5690,0
|
|
20231115,172400,4917687890,5690,5690,5690,5690,0
|
|
20231115,172300,4917687890,5690,5690,5690,5690,0
|
|
20231115,172200,4917687890,5690,5690,5690,5690,0
|
|
20231115,172100,4917687890,5690,5690,5690,5690,0
|
|
20231115,172000,4917687890,5690,5690,5690,5690,0
|
|
20231115,171900,4917687890,5690,5690,5690,5690,0
|
|
20231115,171800,4917687890,5690,5690,5690,5690,0
|
|
20231115,171700,4917687890,5690,5690,5690,5690,0
|
|
20231115,171600,4917687890,5690,5690,5690,5690,0
|
|
20231115,171500,4917687890,5690,5690,5690,5690,0
|
|
20231115,171400,4917687890,5690,5690,5690,5690,0
|
|
20231115,171300,4917687890,5690,5690,5690,5690,0
|
|
20231115,171200,4917687890,5690,5690,5690,5690,0
|
|
20231115,171100,4917687890,5690,5690,5690,5690,0
|
|
20231115,171000,4917687890,5690,5690,5690,5690,0
|
|
20231115,170900,4917687890,5690,5690,5690,5690,0
|
|
20231115,170800,4917687890,5690,5690,5690,5690,0
|
|
20231115,170700,4917687890,5690,5690,5690,5690,0
|
|
20231115,170600,4917687890,5690,5690,5690,5690,0
|
|
20231115,170500,4917687890,5690,5690,5690,5690,0
|
|
20231115,170400,4917687890,5690,5690,5690,5690,0
|
|
20231115,170300,4917687890,5690,5690,5690,5690,0
|
|
20231115,170200,4917687890,5690,5690,5690,5690,0
|
|
20231115,170100,4917687890,5690,5690,5690,5690,0
|
|
20231115,170000,4917687890,5690,5690,5690,5690,18860
|
|
20231115,165900,4917687890,5690,5690,5690,5690,0
|
|
20231115,165800,4917687890,5690,5690,5690,5690,0
|
|
20231115,165700,4917687890,5690,5690,5690,5690,0
|
|
20231115,165600,4917687890,5690,5690,5690,5690,0
|
|
20231115,165500,4917687890,5690,5690,5690,5690,0
|
|
20231115,165400,4917687890,5690,5690,5690,5690,0
|
|
20231115,165300,4917687890,5690,5690,5690,5690,0
|
|
20231115,165200,4917687890,5690,5690,5690,5690,0
|
|
20231115,165100,4917687890,5690,5690,5690,5690,0
|
|
20231115,165000,4917687890,5690,5690,5690,5690,0
|
|
20231115,164900,4917687890,5690,5690,5690,5690,0
|
|
20231115,164800,4917687890,5690,5690,5690,5690,0
|
|
20231115,164700,4917687890,5690,5690,5690,5690,0
|
|
20231115,164600,4917687890,5690,5690,5690,5690,0
|
|
20231115,164500,4917687890,5690,5690,5690,5690,0
|
|
20231115,164400,4917687890,5690,5690,5690,5690,0
|
|
20231115,164300,4917687890,5690,5690,5690,5690,0
|
|
20231115,164200,4917687890,5690,5690,5690,5690,0
|
|
20231115,164100,4917687890,5690,5690,5690,5690,0
|
|
20231115,164000,4917687890,5690,5690,5690,5690,0
|
|
20231115,163900,4917687890,5690,5690,5690,5690,0
|
|
20231115,163800,4917687890,5690,5690,5690,5690,0
|
|
20231115,163700,4917687890,5690,5690,5690,5690,0
|
|
20231115,163600,4917687890,5690,5690,5690,5690,0
|
|
20231115,163500,4917687890,5690,5690,5690,5690,0
|
|
20231115,163400,4917687890,5690,5690,5690,5690,0
|
|
20231115,163300,4917687890,5690,5690,5690,5690,0
|
|
20231115,163200,4917687890,5690,5690,5690,5690,0
|
|
20231115,163100,4917687890,5690,5690,5690,5690,0
|
|
20231115,163000,4917687890,5690,5690,5690,5690,18860
|
|
20231115,162900,4917687890,5690,5690,5690,5690,0
|
|
20231115,162800,4917687890,5690,5690,5690,5690,0
|
|
20231115,162700,4917687890,5690,5690,5690,5690,0
|
|
20231115,162600,4917687890,5690,5690,5690,5690,0
|
|
20231115,162500,4917687890,5690,5690,5690,5690,0
|
|
20231115,162400,4917687890,5690,5690,5690,5690,0
|
|
20231115,162300,4917687890,5690,5690,5690,5690,0
|
|
20231115,162200,4917687890,5690,5690,5690,5690,0
|
|
20231115,162100,4917687890,5690,5690,5690,5690,0
|
|
20231115,162000,4917687890,5690,5690,5690,5690,0
|
|
20231115,161900,4917687890,5690,5690,5690,5690,0
|
|
20231115,161800,4917687890,5690,5690,5690,5690,0
|
|
20231115,161700,4917687890,5690,5690,5690,5690,0
|
|
20231115,161600,4917687890,5690,5690,5690,5690,0
|
|
20231115,161500,4917687890,5690,5690,5690,5690,0
|
|
20231115,161400,4917687890,5690,5690,5690,5690,0
|
|
20231115,161300,4917687890,5690,5690,5690,5690,0
|
|
20231115,161200,4917687890,5690,5690,5690,5690,0
|
|
20231115,161100,4917687890,5690,5690,5690,5690,0
|
|
20231115,161000,4917687890,5690,5690,5690,5690,0
|
|
20231115,160900,4917687890,5690,5690,5690,5690,0
|
|
20231115,160800,4917687890,5690,5690,5690,5690,0
|
|
20231115,160700,4917687890,5690,5690,5690,5690,0
|
|
20231115,160600,4917687890,5690,5690,5690,5690,0
|
|
20231115,160500,4917687890,5690,5690,5690,5690,0
|
|
20231115,160400,4917687890,5690,5690,5690,5690,0
|
|
20231115,160300,4917687890,5690,5690,5690,5690,0
|
|
20231115,160200,4917687890,5690,5690,5690,5690,0
|
|
20231115,160100,4917687890,5690,5690,5690,5690,0
|
|
20231115,160000,4917687890,5690,5690,5690,5690,18860
|
|
20231115,155900,4917687890,5690,5690,5690,5690,0
|
|
20231115,155800,4917687890,5690,5690,5690,5690,0
|
|
20231115,155700,4917687890,5690,5690,5690,5690,0
|
|
20231115,155600,4917687890,5690,5690,5690,5690,0
|
|
20231115,155500,4917687890,5690,5690,5690,5690,0
|
|
20231115,155400,4917687890,5690,5690,5690,5690,0
|
|
20231115,155300,4917687890,5690,5690,5690,5690,0
|
|
20231115,155200,4917687890,5690,5690,5690,5690,0
|
|
20231115,155100,4917687890,5690,5690,5690,5690,0
|
|
20231115,155000,4917687890,5690,5690,5690,5690,0
|
|
20231115,154900,4917687890,5690,5690,5690,5690,0
|
|
20231115,154800,4917687890,5690,5690,5690,5690,0
|
|
20231115,154700,4917687890,5690,5690,5690,5690,0
|
|
20231115,154600,4917687890,5690,5690,5690,5690,0
|
|
20231115,154500,4917687890,5690,5690,5690,5690,0
|
|
20231115,154400,4917687890,5690,5690,5690,5690,0
|
|
20231115,154300,4917687890,5690,5690,5690,5690,0
|
|
20231115,154200,4917687890,5690,5690,5690,5690,0
|
|
20231115,154100,4917687890,5690,5690,5690,5690,0
|
|
20231115,154000,4917687890,5690,5690,5690,5690,0
|
|
20231115,153900,4917687890,5690,5690,5690,5690,0
|
|
20231115,153800,4917687890,5690,5690,5690,5690,0
|
|
20231115,153700,4917687890,5690,5690,5690,5690,0
|
|
20231115,153600,4917687890,5690,5690,5690,5690,0
|
|
20231115,153500,4917687890,5690,5690,5690,5690,0
|
|
20231115,153400,4917687890,5690,5690,5690,5690,0
|
|
20231115,153300,4917687890,5690,5690,5690,5690,0
|
|
20231115,153200,4917687890,5690,5690,5690,5690,0
|
|
20231115,153100,4917687890,5690,5690,5690,5690,0
|
|
20231115,153000,4917687890,5690,5690,5690,5690,37720
|
|
20231115,152900,4810374490,5630,5630,5630,5630,0
|
|
20231115,152800,4810374490,5630,5630,5630,5630,0
|
|
20231115,152700,4810374490,5630,5630,5630,5630,0
|
|
20231115,152600,4810374490,5630,5630,5630,5630,0
|
|
20231115,152500,4810374490,5630,5630,5630,5630,0
|
|
20231115,152400,4810374490,5630,5630,5630,5630,0
|
|
20231115,152300,4810374490,5630,5630,5630,5630,0
|
|
20231115,152200,4810374490,5630,5630,5630,5630,0
|
|
20231115,152100,4810374490,5630,5630,5630,5630,0
|
|
20231115,152000,4810374490,5630,5630,5630,5630,0
|
|
20231115,151900,4810374490,5630,5640,5640,5630,2776
|
|
20231115,151800,4794731900,5640,5650,5660,5640,1528
|
|
20231115,151700,4786101150,5660,5690,5690,5650,12734
|
|
20231115,151600,4713949700,5690,5690,5700,5680,1684
|
|
20231115,151500,4704375190,5690,5690,5700,5680,3152
|
|
20231115,151400,4686433450,5690,5690,5690,5690,2763
|
|
20231115,151300,4670711980,5690,5680,5690,5680,2353
|
|
20231115,151200,4657325530,5680,5690,5690,5670,1815
|
|
20231115,151100,4647011840,5690,5680,5690,5680,1792
|
|
20231115,151000,4636818290,5680,5670,5690,5660,8358
|
|
20231115,150900,4589359640,5670,5660,5670,5650,2278
|
|
20231115,150800,4576467130,5660,5650,5660,5650,2763
|
|
20231115,150700,4560829870,5660,5650,5660,5640,4070
|
|
20231115,150600,4537806560,5650,5650,5660,5650,2066
|
|
20231115,150500,4526131550,5650,5660,5660,5640,1393
|
|
20231115,150400,4518265290,5660,5650,5660,5650,2654
|
|
20231115,150300,4503267620,5650,5650,5650,5650,1639
|
|
20231115,150200,4494007270,5650,5660,5660,5640,1857
|
|
20231115,150100,4483512830,5650,5640,5660,5640,9374
|
|
20231115,150000,4430567870,5640,5630,5640,5620,4889
|
|
20231115,145900,4403016550,5620,5620,5620,5610,974
|
|
20231115,145800,4397546680,5620,5600,5620,5600,2241
|
|
20231115,145700,4384981370,5600,5610,5610,5600,1111
|
|
20231115,145600,4378753010,5610,5610,5610,5610,152
|
|
20231115,145500,4377900290,5600,5590,5610,5590,1774
|
|
20231115,145400,4367977270,5590,5590,5590,5580,917
|
|
20231115,145300,4362857430,5580,5600,5600,5580,2834
|
|
20231115,145200,4347016120,5600,5600,5600,5590,3839
|
|
20231115,145100,4325520030,5600,5610,5620,5600,1337
|
|
20231115,145000,4318017540,5610,5600,5610,5600,352
|
|
20231115,144900,4316046140,5600,5580,5600,5570,2850
|
|
20231115,144800,4300143310,5580,5570,5580,5570,2552
|
|
20231115,144700,4285907030,5570,5560,5580,5560,1369
|
|
20231115,144600,4278284370,5550,5550,5560,5540,2415
|
|
20231115,144500,4264898400,5550,5570,5570,5550,1297
|
|
20231115,144400,4257694900,5560,5540,5560,5540,3690
|
|
20231115,144300,4237182820,5540,5560,5560,5540,898
|
|
20231115,144200,4232194950,5560,5570,5570,5550,4555
|
|
20231115,144100,4206877600,5570,5570,5580,5570,1185
|
|
20231115,144000,4200277050,5570,5590,5620,5570,1900
|
|
20231115,143900,4189662550,5590,5610,5610,5590,2533
|
|
20231115,143800,4175487410,5610,5620,5630,5610,8801
|
|
20231115,143700,4126052210,5630,5630,5630,5620,484
|
|
20231115,143600,4123327680,5630,5630,5630,5620,2420
|
|
20231115,143500,4109704310,5630,5620,5630,5620,470
|
|
20231115,143400,4107061390,5620,5620,5620,5610,1420
|
|
20231115,143300,4099092840,5610,5620,5630,5610,1288
|
|
20231115,143200,4091853690,5620,5620,5620,5610,936
|
|
20231115,143100,4086597650,5620,5630,5630,5620,1166
|
|
20231115,143000,4080043610,5630,5630,5630,5630,532
|
|
20231115,142900,4077048450,5630,5620,5640,5620,45
|
|
20231115,142800,4076794830,5620,5600,5620,5600,1238
|
|
20231115,142700,4069843410,5600,5600,5610,5600,966
|
|
20231115,142600,4064427030,5600,5660,5660,5600,3396
|
|
20231115,142500,4045359970,5660,5630,5660,5620,3765
|
|
20231115,142400,4024115810,5630,5620,5630,5610,4734
|
|
20231115,142300,3997491910,5620,5620,5620,5610,1550
|
|
20231115,142200,3988785590,5620,5660,5670,5620,9460
|
|
20231115,142100,3935406380,5660,5670,5670,5660,3452
|
|
20231115,142000,3915846060,5670,5650,5670,5650,3601
|
|
20231115,141900,3895462720,5650,5650,5660,5640,3882
|
|
20231115,141800,3873514780,5650,5640,5660,5630,8210
|
|
20231115,141700,3827061270,5630,5660,5670,5630,11439
|
|
20231115,141600,3762487190,5660,5640,5660,5640,9288
|
|
20231115,141500,3709960410,5640,5680,5680,5640,11156
|
|
20231115,141400,3646829470,5680,5660,5680,5650,15338
|
|
20231115,141300,3559912530,5660,5620,5670,5610,11491
|
|
20231115,141200,3495129790,5620,5600,5620,5600,8581
|
|
20231115,141100,3446984700,5600,5580,5640,5570,42642
|
|
20231115,141000,3208159140,5580,5530,5580,5530,29531
|
|
20231115,140900,3044166550,5530,5530,5530,5530,2101
|
|
20231115,140800,3032548020,5520,5520,5520,5520,2084
|
|
20231115,140700,3021044340,5530,5530,5540,5530,602
|
|
20231115,140600,3017715270,5540,5530,5540,5530,200
|
|
20231115,140500,3016608460,5530,5530,5530,5530,531
|
|
20231115,140400,3013672030,5530,5530,5540,5530,197
|
|
20231115,140300,3012580840,5530,5530,5540,5530,758
|
|
20231115,140200,3008387100,5540,5550,5550,5530,1575
|
|
20231115,140100,2999671570,5550,5540,5550,5540,734
|
|
20231115,140000,2995603210,5540,5540,5540,5540,356
|
|
20231115,135900,2993630970,5540,5530,5540,5530,875
|
|
20231115,135800,2988783530,5540,5530,5540,5530,665
|
|
20231115,135700,2985101780,5540,5540,5540,5540,8000
|
|
20231115,135600,2940781780,5530,5530,5530,5530,219
|
|
20231115,135500,2939570710,5530,5520,5540,5520,181
|
|
20231115,135400,2938569870,5520,5520,5520,5520,0
|
|
20231115,135300,2938569870,5520,5530,5530,5520,1424
|
|
20231115,135200,2930697000,5530,5530,5530,5530,274
|
|
20231115,135100,2929181780,5530,5530,5530,5530,0
|
|
20231115,135000,2929181780,5530,5530,5530,5530,861
|
|
20231115,134900,2924420450,5530,5520,5530,5520,217
|
|
20231115,134800,2923221780,5510,5520,5520,5510,438
|
|
20231115,134700,2920807130,5520,5510,5520,5510,252
|
|
20231115,134600,2919416860,5510,5520,5520,5510,183
|
|
20231115,134500,2918406750,5520,5540,5540,5520,2307
|
|
20231115,134400,2905657800,5550,5550,5550,5540,300
|
|
20231115,134300,2903994580,5550,5540,5550,5540,430
|
|
20231115,134200,2901612120,5540,5540,5540,5540,7
|
|
20231115,134100,2901573340,5540,5530,5540,5530,346
|
|
20231115,134000,2899657610,5540,5540,5540,5540,248
|
|
20231115,133900,2898283690,5540,5540,5540,5540,436
|
|
20231115,133800,2895868250,5540,5540,5540,5540,2427
|
|
20231115,133700,2882422670,5540,5540,5540,5530,258
|
|
20231115,133600,2880993880,5540,5550,5550,5530,380
|
|
20231115,133500,2878888000,5540,5520,5540,5520,7409
|
|
20231115,133400,2837860450,5530,5520,5530,5520,533
|
|
20231115,133300,2834914960,5500,5500,5500,5500,0
|
|
20231115,133200,2834914960,5500,5520,5520,5500,1049
|
|
20231115,133100,2829138860,5530,5530,5530,5510,1235
|
|
20231115,133000,2822318520,5530,5530,5530,5530,251
|
|
20231115,132900,2820930490,5530,5520,5530,5520,3174
|
|
20231115,132800,2803388870,5520,5520,5520,5520,161
|
|
20231115,132700,2802500150,5530,5520,5530,5520,381
|
|
20231115,132600,2800395260,5520,5510,5530,5510,1396
|
|
20231115,132500,2792689950,5510,5510,5510,5510,1
|
|
20231115,132400,2792684440,5510,5510,5510,5510,1180
|
|
20231115,132300,2786182640,5510,5510,5510,5510,208
|
|
20231115,132200,2785036560,5510,5510,5510,5510,50
|
|
20231115,132100,2784761060,5520,5500,5520,5500,8054
|
|
20231115,132000,2740364060,5510,5500,5510,5500,773
|
|
20231115,131900,2736110530,5500,5510,5510,5500,160
|
|
20231115,131800,2735230510,5510,5500,5510,5500,925
|
|
20231115,131700,2730140700,5500,5510,5510,5500,268
|
|
20231115,131600,2728665050,5500,5500,5500,5500,545
|
|
20231115,131500,2725667550,5500,5510,5520,5500,282
|
|
20231115,131400,2724115930,5520,5510,5520,5500,489
|
|
20231115,131300,2721424460,5520,5520,5520,5520,0
|
|
20231115,131200,2721424460,5520,5520,5520,5520,19
|
|
20231115,131100,2721319580,5510,5510,5510,5510,861
|
|
20231115,131000,2716575470,5510,5500,5510,5500,2717
|
|
20231115,130900,2701610680,5500,5500,5500,5490,524
|
|
20231115,130800,2698729680,5500,5500,5500,5500,376
|
|
20231115,130700,2696661680,5500,5500,5500,5500,0
|
|
20231115,130600,2696661680,5500,5490,5500,5490,237
|
|
20231115,130500,2695360540,5490,5490,5490,5490,402
|
|
20231115,130400,2693153560,5490,5490,5490,5490,458
|
|
20231115,130300,2690639140,5490,5490,5490,5480,422
|
|
20231115,130200,2688325360,5490,5490,5490,5490,414
|
|
20231115,130100,2686052500,5490,5490,5490,5490,0
|
|
20231115,130000,2686052500,5490,5480,5490,5480,226
|
|
20231115,125900,2684814010,5480,5480,5480,5480,260
|
|
20231115,125800,2683389210,5470,5470,5470,5470,1
|
|
20231115,125700,2683383740,5480,5480,5480,5480,180
|
|
20231115,125600,2682397340,5480,5490,5490,5480,337
|
|
20231115,125500,2680548660,5480,5490,5490,5480,202
|
|
20231115,125400,2679439690,5490,5470,5490,5470,2305
|
|
20231115,125300,2666805980,5470,5470,5480,5470,103
|
|
20231115,125200,2666242560,5450,5450,5480,5450,201
|
|
20231115,125100,2665147080,5450,5460,5460,5450,210
|
|
20231115,125000,2664000670,5450,5480,5480,5450,102
|
|
20231115,124900,2663441770,5480,5470,5480,5470,402
|
|
20231115,124800,2661238880,5440,5480,5480,5440,16181
|
|
20231115,124700,2572988080,5470,5480,5480,5470,192
|
|
20231115,124600,2571936120,5480,5480,5480,5480,212
|
|
20231115,124500,2570774360,5490,5490,5490,5490,101
|
|
20231115,124400,2570219870,5480,5480,5480,5480,309
|
|
20231115,124300,2568526550,5480,5480,5480,5480,151
|
|
20231115,124200,2567699070,5480,5480,5480,5480,84
|
|
20231115,124100,2567238750,5480,5480,5480,5480,313
|
|
20231115,124000,2565523510,5480,5480,5480,5480,1
|
|
20231115,123900,2565518030,5470,5470,5470,5470,351
|
|
20231115,123800,2563598060,5470,5470,5470,5470,0
|
|
20231115,123700,2563598060,5470,5480,5480,5470,579
|
|
20231115,123600,2560429930,5470,5480,5480,5470,1771
|
|
20231115,123500,2550738210,5480,5480,5480,5480,249
|
|
20231115,123400,2549373690,5470,5470,5470,5470,471
|
|
20231115,123300,2546797320,5470,5480,5480,5470,448
|
|
20231115,123200,2544342290,5470,5470,5470,5470,346
|
|
20231115,123100,2542449670,5480,5480,5480,5470,260
|
|
20231115,123000,2541025020,5480,5480,5480,5480,482
|
|
20231115,122900,2538383660,5480,5480,5480,5480,38
|
|
20231115,122800,2538175420,5490,5490,5490,5480,512
|
|
20231115,122700,2535365330,5490,5490,5500,5490,1268
|
|
20231115,122600,2528402410,5490,5490,5490,5490,519
|
|
20231115,122500,2525553100,5490,5490,5490,5480,5181
|
|
20231115,122400,2497151000,5490,5480,5490,5480,1736
|
|
20231115,122300,2487621090,5480,5490,5490,5480,444
|
|
20231115,122200,2485183960,5500,5500,5500,5490,1572
|
|
20231115,122100,2476551980,5500,5500,5500,5500,209
|
|
20231115,122000,2475402480,5510,5500,5510,5500,135
|
|
20231115,121900,2474659970,5500,5500,5510,5500,705
|
|
20231115,121800,2470780440,5500,5510,5510,5500,12044
|
|
20231115,121700,2404477090,5530,5530,5530,5530,50
|
|
20231115,121600,2404200590,5530,5530,5540,5530,408
|
|
20231115,121500,2401942560,5540,5530,5540,5530,284
|
|
20231115,121400,2400370400,5530,5530,5530,5530,67
|
|
20231115,121300,2399999890,5530,5530,5540,5520,912
|
|
20231115,121200,2394961840,5530,5530,5530,5530,165
|
|
20231115,121100,2394049390,5530,5520,5530,5520,1106
|
|
20231115,121000,2387935890,5530,5520,5530,5520,1011
|
|
20231115,120900,2382351290,5520,5530,5530,5520,288
|
|
20231115,120800,2380759650,5530,5530,5530,5530,1
|
|
20231115,120700,2380754120,5530,5520,5530,5520,180
|
|
20231115,120600,2379758730,5520,5520,5530,5520,1065
|
|
20231115,120500,2373877800,5530,5530,5530,5530,1013
|
|
20231115,120400,2368275910,5540,5540,5540,5540,439
|
|
20231115,120300,2365843850,5530,5530,5540,5530,250
|
|
20231115,120200,2364460450,5540,5530,5540,5530,2381
|
|
20231115,120100,2351279350,5520,5520,5520,5520,253
|
|
20231115,120000,2349882790,5520,5530,5530,5520,2057
|
|
20231115,115900,2338507800,5530,5530,5530,5520,1458
|
|
20231115,115800,2330445070,5530,5530,5530,5510,2246
|
|
20231115,115700,2318063470,5520,5530,5530,5520,530
|
|
20231115,115600,2315134770,5530,5530,5530,5520,5439
|
|
20231115,115500,2285057200,5530,5520,5530,5520,1022
|
|
20231115,115400,2279413310,5510,5530,5530,5510,417
|
|
20231115,115300,2277110840,5520,5520,5520,5520,1346
|
|
20231115,115200,2269680920,5520,5520,5520,5510,784
|
|
20231115,115100,2265355240,5520,5520,5520,5520,305
|
|
20231115,115000,2263671640,5520,5520,5520,5510,124
|
|
20231115,114900,2262988160,5520,5530,5530,5520,793
|
|
20231115,114800,2258608870,5530,5530,5530,5530,343
|
|
20231115,114700,2256712080,5530,5530,5530,5530,70
|
|
20231115,114600,2256324980,5530,5520,5530,5520,492
|
|
20231115,114500,2253609030,5520,5530,5530,5520,539
|
|
20231115,114400,2250631710,5530,5520,5530,5520,102
|
|
20231115,114300,2250068660,5530,5520,5530,5520,736
|
|
20231115,114200,2246003590,5520,5520,5530,5520,308
|
|
20231115,114100,2244301500,5520,5520,5530,5520,1083
|
|
20231115,114000,2238323330,5530,5510,5530,5510,235
|
|
20231115,113900,2237026480,5530,5520,5530,5520,283
|
|
20231115,113800,2235464110,5520,5520,5520,5520,218
|
|
20231115,113700,2234260750,5520,5520,5520,5520,554
|
|
20231115,113600,2231202670,5520,5530,5530,5520,562
|
|
20231115,113500,2228100420,5530,5520,5530,5520,1413
|
|
20231115,113400,2220300640,5520,5520,5520,5510,662
|
|
20231115,113300,2216646880,5530,5520,5530,5520,907
|
|
20231115,113200,2211639610,5520,5530,5530,5520,587
|
|
20231115,113100,2208396410,5520,5510,5520,5510,9767
|
|
20231115,113000,2154501300,5510,5500,5520,5500,312
|
|
20231115,112900,2152781410,5510,5510,5510,5510,963
|
|
20231115,112800,2147475280,5510,5510,5520,5490,4299
|
|
20231115,112700,2123812380,5520,5490,5520,5490,5586
|
|
20231115,112600,2093048400,5490,5490,5500,5490,516
|
|
20231115,112500,2090213430,5500,5500,5500,5500,218
|
|
20231115,112400,2089014430,5490,5490,5490,5490,309
|
|
20231115,112300,2087318020,5500,5500,5500,5480,3676
|
|
20231115,112200,2067144380,5500,5500,5510,5490,1977
|
|
20231115,112100,2056259180,5500,5500,5510,5480,9755
|
|
20231115,112000,2002645250,5490,5480,5490,5480,1871
|
|
20231115,111900,1992374500,5480,5480,5490,5480,3515
|
|
20231115,111800,1973082650,5480,5470,5480,5470,2277
|
|
20231115,111700,1960604710,5470,5460,5470,5460,1223
|
|
20231115,111600,1953916120,5460,5460,5460,5460,17
|
|
20231115,111500,1953823300,5460,5460,5460,5420,1662
|
|
20231115,111400,1944760170,5450,5450,5450,5450,727
|
|
20231115,111300,1940798020,5450,5450,5450,5450,313
|
|
20231115,111200,1939092170,5450,5440,5450,5430,1901
|
|
20231115,111100,1928749510,5450,5450,5450,5450,197
|
|
20231115,111000,1927675860,5440,5450,5450,5440,314
|
|
20231115,110900,1925965570,5450,5430,5460,5430,2707
|
|
20231115,110800,1911203300,5440,5430,5440,5430,975
|
|
20231115,110700,1905901860,5430,5420,5430,5420,1354
|
|
20231115,110600,1898553180,5430,5400,5430,5400,1066
|
|
20231115,110500,1892775560,5400,5420,5420,5400,3790
|
|
20231115,110400,1872298330,5430,5420,5430,5420,726
|
|
20231115,110300,1868356510,5430,5420,5430,5420,710
|
|
20231115,110200,1864508210,5420,5420,5420,5410,274
|
|
20231115,110100,1863023140,5420,5400,5420,5400,817
|
|
20231115,110000,1858611300,5350,5380,5390,5350,15679
|
|
20231115,105900,1774542710,5410,5380,5410,5370,8003
|
|
20231115,105800,1731533940,5420,5420,5420,5420,1
|
|
20231115,105700,1731528520,5370,5390,5430,5370,15621
|
|
20231115,105600,1647491600,5420,5410,5420,5410,907
|
|
20231115,105500,1642582320,5370,5400,5410,5370,7338
|
|
20231115,105400,1603052230,5370,5400,5400,5370,5000
|
|
20231115,105300,1576168790,5400,5400,5400,5400,30
|
|
20231115,105200,1576006790,5400,5400,5400,5400,62
|
|
20231115,105100,1575671990,5400,5390,5400,5370,5184
|
|
20231115,105000,1547765950,5380,5380,5380,5380,0
|
|
20231115,104900,1547765950,5380,5410,5420,5380,6104
|
|
20231115,104800,1514871600,5410,5410,5410,5410,487
|
|
20231115,104700,1512236930,5410,5390,5410,5390,181
|
|
20231115,104600,1511257920,5380,5430,5430,5380,3154
|
|
20231115,104500,1494249070,5430,5430,5430,5380,5358
|
|
20231115,104400,1465299650,5430,5420,5430,5420,587
|
|
20231115,104300,1462112440,5430,5430,5430,5430,4
|
|
20231115,104200,1462090720,5430,5420,5430,5420,779
|
|
20231115,104100,1457866680,5400,5420,5420,5390,5050
|
|
20231115,104000,1430615410,5430,5430,5430,5430,0
|
|
20231115,103900,1430615410,5430,5430,5430,5430,234
|
|
20231115,103800,1429344790,5420,5430,5430,5420,369
|
|
20231115,103700,1427343070,5440,5440,5440,5440,1
|
|
20231115,103600,1427337630,5450,5440,5450,5400,2008
|
|
20231115,103500,1416464380,5450,5450,5450,5450,272
|
|
20231115,103400,1414981980,5440,5440,5440,5440,100
|
|
20231115,103300,1414437980,5450,5450,5450,5450,3039
|
|
20231115,103200,1397875430,5460,5460,5470,5450,1194
|
|
20231115,103100,1391355220,5470,5470,5470,5470,103
|
|
20231115,103000,1390791810,5470,5470,5470,5470,165
|
|
20231115,102900,1389889260,5470,5470,5470,5460,1003
|
|
20231115,102800,1384403160,5470,5470,5470,5470,951
|
|
20231115,102700,1379201190,5470,5460,5470,5460,864
|
|
20231115,102600,1374476110,5470,5470,5470,5470,613
|
|
20231115,102500,1371123000,5460,5460,5460,5460,120
|
|
20231115,102400,1370467800,5450,5450,5450,5450,5853
|
|
20231115,102300,1338568950,5440,5450,5450,5440,208
|
|
20231115,102200,1337435370,5450,5440,5450,5440,330
|
|
20231115,102100,1335638870,5440,5440,5440,5440,1071
|
|
20231115,102000,1329812630,5440,5440,5440,5440,432
|
|
20231115,101900,1327462550,5440,5440,5440,5440,1329
|
|
20231115,101800,1320232790,5440,5430,5440,5430,279
|
|
20231115,101700,1318715760,5430,5440,5440,5430,590
|
|
20231115,101600,1315506640,5430,5430,5430,5430,40
|
|
20231115,101500,1315289440,5440,5420,5440,5420,87
|
|
20231115,101400,1314817000,5420,5440,5440,5420,2328
|
|
20231115,101300,1302155080,5430,5430,5430,5430,154
|
|
20231115,101200,1301318860,5410,5410,5410,5410,8
|
|
20231115,101100,1301275580,5430,5440,5440,5430,310
|
|
20231115,101000,1299591410,5440,5440,5440,5440,60
|
|
20231115,100900,1299265010,5440,5430,5440,5400,4487
|
|
20231115,100800,1275008670,5420,5420,5420,5420,0
|
|
20231115,100700,1275008670,5420,5430,5430,5420,270
|
|
20231115,100600,1273542860,5420,5430,5440,5420,80
|
|
20231115,100500,1273108630,5430,5430,5430,5430,161
|
|
20231115,100400,1272234400,5420,5420,5420,5420,579
|
|
20231115,100300,1269096220,5430,5430,5440,5430,599
|
|
20231115,100200,1265841860,5440,5450,5450,5440,637
|
|
20231115,100100,1262374100,5440,5450,5450,5440,190
|
|
20231115,100000,1261338610,5440,5450,5450,5440,590
|
|
20231115,095900,1258124720,5450,5440,5450,5440,655
|
|
20231115,095800,1254558490,5430,5440,5440,5430,35
|
|
20231115,095700,1254368160,5430,5430,5440,5430,431
|
|
20231115,095600,1252025120,5440,5440,5440,5440,233
|
|
20231115,095500,1250757600,5440,5430,5440,5430,164
|
|
20231115,095400,1249865580,5440,5430,5440,5430,121
|
|
20231115,095300,1249208540,5420,5430,5430,5420,3095
|
|
20231115,095200,1232430730,5420,5440,5450,5420,365
|
|
20231115,095100,1230447390,5450,5440,5450,5440,154
|
|
20231115,095000,1229609130,5460,5460,5460,5460,158
|
|
20231115,094900,1228746450,5460,5470,5470,5460,417
|
|
20231115,094800,1226469600,5470,5460,5470,5460,608
|
|
20231115,094700,1223143980,5460,5460,5460,5460,196
|
|
20231115,094600,1222073820,5450,5420,5450,5420,1188
|
|
20231115,094500,1215607750,5450,5450,5450,5450,154
|
|
20231115,094400,1214768450,5450,5400,5450,5400,7791
|
|
20231115,094300,1172463090,5400,5380,5410,5370,3002
|
|
20231115,094200,1156284800,5390,5360,5390,5360,1674
|
|
20231115,094100,1147305430,5370,5390,5390,5370,3377
|
|
20231115,094000,1129137150,5400,5400,5400,5390,2049
|
|
20231115,093900,1118087530,5400,5400,5410,5400,2964
|
|
20231115,093800,1102058880,5400,5420,5420,5400,2022
|
|
20231115,093700,1091126580,5410,5410,5420,5400,2856
|
|
20231115,093600,1075677780,5400,5430,5440,5400,4142
|
|
20231115,093500,1053257870,5400,5410,5440,5400,1490
|
|
20231115,093400,1045179580,5410,5410,5410,5400,676
|
|
20231115,093300,1041525780,5410,5410,5430,5410,3528
|
|
20231115,093200,1022406700,5400,5410,5420,5400,1264
|
|
20231115,093100,1015575490,5410,5400,5410,5400,711
|
|
20231115,093000,1011733540,5400,5410,5410,5390,7506
|
|
20231115,092900,971173200,5410,5420,5420,5410,2173
|
|
20231115,092800,959400220,5410,5440,5440,5410,7743
|
|
20231115,092700,917353340,5440,5440,5450,5440,1006
|
|
20231115,092600,911877130,5440,5450,5460,5430,7114
|
|
20231115,092500,873153300,5460,5470,5470,5450,1463
|
|
20231115,092400,865166100,5470,5460,5490,5460,2582
|
|
20231115,092300,851018780,5460,5500,5500,5460,1437
|
|
20231115,092200,843127820,5500,5500,5500,5490,994
|
|
20231115,092100,837661220,5490,5480,5490,5460,3455
|
|
20231115,092000,818772980,5480,5500,5510,5480,11528
|
|
20231115,091900,755361940,5490,5490,5500,5480,28067
|
|
20231115,091800,601056780,5490,5460,5490,5460,10531
|
|
20231115,091700,543377500,5460,5460,5460,5450,2802
|
|
20231115,091600,528098230,5460,5450,5460,5450,3918
|
|
20231115,091500,506713560,5450,5450,5450,5450,1991
|
|
20231115,091400,495862610,5440,5440,5440,5430,1703
|
|
20231115,091300,486600320,5440,5450,5460,5440,1953
|
|
20231115,091200,475953050,5450,5430,5450,5430,10006
|
|
20231115,091100,421516410,5420,5430,5430,5420,435
|
|
20231115,091000,419156610,5430,5400,5430,5400,3719
|
|
20231115,090900,399014490,5400,5400,5400,5400,2185
|
|
20231115,090800,387215490,5410,5420,5420,5390,13132
|
|
20231115,090700,316298710,5410,5420,5420,5390,1569
|
|
20231115,090600,307812270,5410,5420,5430,5400,8129
|
|
20231115,090500,263798930,5430,5370,5440,5370,14806
|
|
20231115,090400,183796350,5370,5380,5390,5370,1379
|
|
20231115,090300,176379930,5380,5370,5410,5370,11122
|
|
20231115,090200,116490800,5380,5340,5380,5300,7523
|
|
20231115,090100,76319270,5340,5370,5370,5340,1818
|
|
20231115,090000,66592750,5370,5360,5370,5350,12436
|