722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,205900,6011126220,5580,5580,5580,5580,15970
|
|
20231117,205800,6011126220,5580,5580,5580,5580,0
|
|
20231117,205700,6011126220,5580,5580,5580,5580,0
|
|
20231117,205600,6011126220,5580,5580,5580,5580,0
|
|
20231117,205500,6011126220,5580,5580,5580,5580,0
|
|
20231117,205400,6011126220,5580,5580,5580,5580,0
|
|
20231117,205300,6011126220,5580,5580,5580,5580,0
|
|
20231117,205200,6011126220,5580,5580,5580,5580,0
|
|
20231117,205100,6011126220,5580,5580,5580,5580,0
|
|
20231117,205000,6011126220,5580,5580,5580,5580,0
|
|
20231117,204900,6011126220,5580,5580,5580,5580,0
|
|
20231117,204800,6011126220,5580,5580,5580,5580,0
|
|
20231117,204700,6011126220,5580,5580,5580,5580,0
|
|
20231117,204600,6011126220,5580,5580,5580,5580,0
|
|
20231117,204500,6011126220,5580,5580,5580,5580,0
|
|
20231117,204400,6011126220,5580,5580,5580,5580,0
|
|
20231117,204300,6011126220,5580,5580,5580,5580,0
|
|
20231117,204200,6011126220,5580,5580,5580,5580,0
|
|
20231117,204100,6011126220,5580,5580,5580,5580,0
|
|
20231117,204000,6011126220,5580,5580,5580,5580,0
|
|
20231117,203900,6011126220,5580,5580,5580,5580,0
|
|
20231117,203800,6011126220,5580,5580,5580,5580,0
|
|
20231117,203700,6011126220,5580,5580,5580,5580,0
|
|
20231117,203600,6011126220,5580,5580,5580,5580,0
|
|
20231117,203500,6011126220,5580,5580,5580,5580,0
|
|
20231117,203400,6011126220,5580,5580,5580,5580,0
|
|
20231117,203300,6011126220,5580,5580,5580,5580,0
|
|
20231117,203200,6011126220,5580,5580,5580,5580,0
|
|
20231117,203100,6011126220,5580,5580,5580,5580,0
|
|
20231117,203000,6011126220,5580,5580,5580,5580,0
|
|
20231117,202900,6011126220,5580,5580,5580,5580,15970
|
|
20231117,202800,6011126220,5580,5580,5580,5580,0
|
|
20231117,202700,6011126220,5580,5580,5580,5580,0
|
|
20231117,202600,6011126220,5580,5580,5580,5580,0
|
|
20231117,202500,6011126220,5580,5580,5580,5580,0
|
|
20231117,202400,6011126220,5580,5580,5580,5580,0
|
|
20231117,202300,6011126220,5580,5580,5580,5580,0
|
|
20231117,202200,6011126220,5580,5580,5580,5580,0
|
|
20231117,202100,6011126220,5580,5580,5580,5580,0
|
|
20231117,202000,6011126220,5580,5580,5580,5580,0
|
|
20231117,201900,6011126220,5580,5580,5580,5580,0
|
|
20231117,201800,6011126220,5580,5580,5580,5580,0
|
|
20231117,201700,6011126220,5580,5580,5580,5580,0
|
|
20231117,201600,6011126220,5580,5580,5580,5580,0
|
|
20231117,201500,6011126220,5580,5580,5580,5580,0
|
|
20231117,201400,6011126220,5580,5580,5580,5580,0
|
|
20231117,201300,6011126220,5580,5580,5580,5580,0
|
|
20231117,201200,6011126220,5580,5580,5580,5580,0
|
|
20231117,201100,6011126220,5580,5580,5580,5580,0
|
|
20231117,201000,6011126220,5580,5580,5580,5580,0
|
|
20231117,200900,6011126220,5580,5580,5580,5580,0
|
|
20231117,200800,6011126220,5580,5580,5580,5580,0
|
|
20231117,200700,6011126220,5580,5580,5580,5580,0
|
|
20231117,200600,6011126220,5580,5580,5580,5580,0
|
|
20231117,200500,6011126220,5580,5580,5580,5580,0
|
|
20231117,200400,6011126220,5580,5580,5580,5580,0
|
|
20231117,200300,6011126220,5580,5580,5580,5580,0
|
|
20231117,200200,6011126220,5580,5580,5580,5580,0
|
|
20231117,200100,6011126220,5580,5580,5580,5580,0
|
|
20231117,200000,6011126220,5580,5580,5580,5580,0
|
|
20231117,195900,6011126220,5580,5580,5580,5580,15970
|
|
20231117,195800,6011126220,5580,5580,5580,5580,0
|
|
20231117,195700,6011126220,5580,5580,5580,5580,0
|
|
20231117,195600,6011126220,5580,5580,5580,5580,0
|
|
20231117,195500,6011126220,5580,5580,5580,5580,0
|
|
20231117,195400,6011126220,5580,5580,5580,5580,0
|
|
20231117,195300,6011126220,5580,5580,5580,5580,0
|
|
20231117,195200,6011126220,5580,5580,5580,5580,0
|
|
20231117,195100,6011126220,5580,5580,5580,5580,0
|
|
20231117,195000,6011126220,5580,5580,5580,5580,0
|
|
20231117,194900,6011126220,5580,5580,5580,5580,0
|
|
20231117,194800,6011126220,5580,5580,5580,5580,0
|
|
20231117,194700,6011126220,5580,5580,5580,5580,0
|
|
20231117,194600,6011126220,5580,5580,5580,5580,0
|
|
20231117,194500,6011126220,5580,5580,5580,5580,0
|
|
20231117,194400,6011126220,5580,5580,5580,5580,0
|
|
20231117,194300,6011126220,5580,5580,5580,5580,0
|
|
20231117,194200,6011126220,5580,5580,5580,5580,0
|
|
20231117,194100,6011126220,5580,5580,5580,5580,0
|
|
20231117,194000,6011126220,5580,5580,5580,5580,0
|
|
20231117,193900,6011126220,5580,5580,5580,5580,0
|
|
20231117,193800,6011126220,5580,5580,5580,5580,0
|
|
20231117,193700,6011126220,5580,5580,5580,5580,0
|
|
20231117,193600,6011126220,5580,5580,5580,5580,0
|
|
20231117,193500,6011126220,5580,5580,5580,5580,0
|
|
20231117,193400,6011126220,5580,5580,5580,5580,0
|
|
20231117,193300,6011126220,5580,5580,5580,5580,0
|
|
20231117,193200,6011126220,5580,5580,5580,5580,0
|
|
20231117,193100,6011126220,5580,5580,5580,5580,0
|
|
20231117,193000,6011126220,5580,5580,5580,5580,0
|
|
20231117,192900,6011126220,5580,5580,5580,5580,15970
|
|
20231117,192800,6011126220,5580,5580,5580,5580,0
|
|
20231117,192700,6011126220,5580,5580,5580,5580,0
|
|
20231117,192600,6011126220,5580,5580,5580,5580,0
|
|
20231117,192500,6011126220,5580,5580,5580,5580,0
|
|
20231117,192400,6011126220,5580,5580,5580,5580,0
|
|
20231117,192300,6011126220,5580,5580,5580,5580,0
|
|
20231117,192200,6011126220,5580,5580,5580,5580,0
|
|
20231117,192100,6011126220,5580,5580,5580,5580,0
|
|
20231117,192000,6011126220,5580,5580,5580,5580,0
|
|
20231117,191900,6011126220,5580,5580,5580,5580,0
|
|
20231117,191800,6011126220,5580,5580,5580,5580,0
|
|
20231117,191700,6011126220,5580,5580,5580,5580,0
|
|
20231117,191600,6011126220,5580,5580,5580,5580,0
|
|
20231117,191500,6011126220,5580,5580,5580,5580,0
|
|
20231117,191400,6011126220,5580,5580,5580,5580,0
|
|
20231117,191300,6011126220,5580,5580,5580,5580,0
|
|
20231117,191200,6011126220,5580,5580,5580,5580,0
|
|
20231117,191100,6011126220,5580,5580,5580,5580,0
|
|
20231117,191000,6011126220,5580,5580,5580,5580,0
|
|
20231117,190900,6011126220,5580,5580,5580,5580,0
|
|
20231117,190800,6011126220,5580,5580,5580,5580,0
|
|
20231117,190700,6011126220,5580,5580,5580,5580,0
|
|
20231117,190600,6011126220,5580,5580,5580,5580,0
|
|
20231117,190500,6011126220,5580,5580,5580,5580,0
|
|
20231117,190400,6011126220,5580,5580,5580,5580,0
|
|
20231117,190300,6011126220,5580,5580,5580,5580,0
|
|
20231117,190200,6011126220,5580,5580,5580,5580,0
|
|
20231117,190100,6011126220,5580,5580,5580,5580,0
|
|
20231117,190000,6011126220,5580,5580,5580,5580,0
|
|
20231117,185900,6011126220,5580,5580,5580,5580,15970
|
|
20231117,185800,6011126220,5580,5580,5580,5580,0
|
|
20231117,185700,6011126220,5580,5580,5580,5580,0
|
|
20231117,185600,6011126220,5580,5580,5580,5580,0
|
|
20231117,185500,6011126220,5580,5580,5580,5580,0
|
|
20231117,185400,6011126220,5580,5580,5580,5580,0
|
|
20231117,185300,6011126220,5580,5580,5580,5580,0
|
|
20231117,185200,6011126220,5580,5580,5580,5580,0
|
|
20231117,185100,6011126220,5580,5580,5580,5580,0
|
|
20231117,185000,6011126220,5580,5580,5580,5580,0
|
|
20231117,184900,6011126220,5580,5580,5580,5580,0
|
|
20231117,184800,6011126220,5580,5580,5580,5580,0
|
|
20231117,184700,6011126220,5580,5580,5580,5580,0
|
|
20231117,184600,6011126220,5580,5580,5580,5580,0
|
|
20231117,184500,6011126220,5580,5580,5580,5580,0
|
|
20231117,184400,6011126220,5580,5580,5580,5580,0
|
|
20231117,184300,6011126220,5580,5580,5580,5580,0
|
|
20231117,184200,6011126220,5580,5580,5580,5580,0
|
|
20231117,184100,6011126220,5580,5580,5580,5580,0
|
|
20231117,184000,6011126220,5580,5580,5580,5580,0
|
|
20231117,183900,6011126220,5580,5580,5580,5580,0
|
|
20231117,183800,6011126220,5580,5580,5580,5580,0
|
|
20231117,183700,6011126220,5580,5580,5580,5580,0
|
|
20231117,183600,6011126220,5580,5580,5580,5580,0
|
|
20231117,183500,6011126220,5580,5580,5580,5580,0
|
|
20231117,183400,6011126220,5580,5580,5580,5580,0
|
|
20231117,183300,6011126220,5580,5580,5580,5580,0
|
|
20231117,183200,6011126220,5580,5580,5580,5580,0
|
|
20231117,183100,6011126220,5580,5580,5580,5580,0
|
|
20231117,183000,6011126220,5580,5580,5580,5580,0
|
|
20231117,182900,6011126220,5580,5580,5580,5580,15970
|
|
20231117,182800,6011126220,5580,5580,5580,5580,0
|
|
20231117,182700,6011126220,5580,5580,5580,5580,0
|
|
20231117,182600,6011126220,5580,5580,5580,5580,0
|
|
20231117,182500,6011126220,5580,5580,5580,5580,0
|
|
20231117,182400,6011126220,5580,5580,5580,5580,0
|
|
20231117,182300,6011126220,5580,5580,5580,5580,0
|
|
20231117,182200,6011126220,5580,5580,5580,5580,0
|
|
20231117,182100,6011126220,5580,5580,5580,5580,0
|
|
20231117,182000,6011126220,5580,5580,5580,5580,0
|
|
20231117,181900,6011126220,5580,5580,5580,5580,0
|
|
20231117,181800,6011126220,5580,5580,5580,5580,0
|
|
20231117,181700,6011126220,5580,5580,5580,5580,0
|
|
20231117,181600,6011126220,5580,5580,5580,5580,0
|
|
20231117,181500,6011126220,5580,5580,5580,5580,0
|
|
20231117,181400,6011126220,5580,5580,5580,5580,0
|
|
20231117,181300,6011126220,5580,5580,5580,5580,0
|
|
20231117,181200,6011126220,5580,5580,5580,5580,0
|
|
20231117,181100,6011126220,5580,5580,5580,5580,0
|
|
20231117,181000,6011126220,5580,5580,5580,5580,0
|
|
20231117,180900,6011126220,5580,5580,5580,5580,0
|
|
20231117,180800,6011126220,5580,5580,5580,5580,0
|
|
20231117,180700,6011126220,5580,5580,5580,5580,0
|
|
20231117,180600,6011126220,5580,5580,5580,5580,0
|
|
20231117,180500,6011126220,5580,5580,5580,5580,0
|
|
20231117,180400,6011126220,5580,5580,5580,5580,0
|
|
20231117,180300,6011126220,5580,5580,5580,5580,0
|
|
20231117,180200,6011126220,5580,5580,5580,5580,0
|
|
20231117,180100,6011126220,5580,5580,5580,5580,0
|
|
20231117,180000,6011126220,5580,5580,5580,5580,0
|
|
20231117,175900,6011126220,5580,5580,5580,5580,15970
|
|
20231117,175800,6011126220,5580,5580,5580,5580,0
|
|
20231117,175700,6011126220,5580,5580,5580,5580,0
|
|
20231117,175600,6011126220,5580,5580,5580,5580,0
|
|
20231117,175500,6011126220,5580,5580,5580,5580,0
|
|
20231117,175400,6011126220,5580,5580,5580,5580,0
|
|
20231117,175300,6011126220,5580,5580,5580,5580,0
|
|
20231117,175200,6011126220,5580,5580,5580,5580,0
|
|
20231117,175100,6011126220,5580,5580,5580,5580,0
|
|
20231117,175000,6011126220,5580,5580,5580,5580,0
|
|
20231117,174900,6011126220,5580,5580,5580,5580,0
|
|
20231117,174800,6011126220,5580,5580,5580,5580,0
|
|
20231117,174700,6011126220,5580,5580,5580,5580,0
|
|
20231117,174600,6011126220,5580,5580,5580,5580,0
|
|
20231117,174500,6011126220,5580,5580,5580,5580,0
|
|
20231117,174400,6011126220,5580,5580,5580,5580,0
|
|
20231117,174300,6011126220,5580,5580,5580,5580,0
|
|
20231117,174200,6011126220,5580,5580,5580,5580,0
|
|
20231117,174100,6011126220,5580,5580,5580,5580,0
|
|
20231117,174000,6011126220,5580,5580,5580,5580,0
|
|
20231117,173900,6011126220,5580,5580,5580,5580,0
|
|
20231117,173800,6011126220,5580,5580,5580,5580,0
|
|
20231117,173700,6011126220,5580,5580,5580,5580,0
|
|
20231117,173600,6011126220,5580,5580,5580,5580,0
|
|
20231117,173500,6011126220,5580,5580,5580,5580,0
|
|
20231117,173400,6011126220,5580,5580,5580,5580,0
|
|
20231117,173300,6011126220,5580,5580,5580,5580,0
|
|
20231117,173200,6011126220,5580,5580,5580,5580,0
|
|
20231117,173100,6011126220,5580,5580,5580,5580,0
|
|
20231117,173000,6011126220,5580,5580,5580,5580,0
|
|
20231117,172900,6011126220,5580,5580,5580,5580,15970
|
|
20231117,172800,6011126220,5580,5580,5580,5580,0
|
|
20231117,172700,6011126220,5580,5580,5580,5580,0
|
|
20231117,172600,6011126220,5580,5580,5580,5580,0
|
|
20231117,172500,6011126220,5580,5580,5580,5580,0
|
|
20231117,172400,6011126220,5580,5580,5580,5580,0
|
|
20231117,172300,6011126220,5580,5580,5580,5580,0
|
|
20231117,172200,6011126220,5580,5580,5580,5580,0
|
|
20231117,172100,6011126220,5580,5580,5580,5580,0
|
|
20231117,172000,6011126220,5580,5580,5580,5580,0
|
|
20231117,171900,6011126220,5580,5580,5580,5580,0
|
|
20231117,171800,6011126220,5580,5580,5580,5580,0
|
|
20231117,171700,6011126220,5580,5580,5580,5580,0
|
|
20231117,171600,6011126220,5580,5580,5580,5580,0
|
|
20231117,171500,6011126220,5580,5580,5580,5580,0
|
|
20231117,171400,6011126220,5580,5580,5580,5580,0
|
|
20231117,171300,6011126220,5580,5580,5580,5580,0
|
|
20231117,171200,6011126220,5580,5580,5580,5580,0
|
|
20231117,171100,6011126220,5580,5580,5580,5580,0
|
|
20231117,171000,6011126220,5580,5580,5580,5580,0
|
|
20231117,170900,6011126220,5580,5580,5580,5580,0
|
|
20231117,170800,6011126220,5580,5580,5580,5580,0
|
|
20231117,170700,6011126220,5580,5580,5580,5580,0
|
|
20231117,170600,6011126220,5580,5580,5580,5580,0
|
|
20231117,170500,6011126220,5580,5580,5580,5580,0
|
|
20231117,170400,6011126220,5580,5580,5580,5580,0
|
|
20231117,170300,6011126220,5580,5580,5580,5580,0
|
|
20231117,170200,6011126220,5580,5580,5580,5580,0
|
|
20231117,170100,6011126220,5580,5580,5580,5580,0
|
|
20231117,170000,6011126220,5580,5580,5580,5580,0
|
|
20231117,165900,6011126220,5580,5580,5580,5580,15970
|
|
20231117,165800,6011126220,5580,5580,5580,5580,0
|
|
20231117,165700,6011126220,5580,5580,5580,5580,0
|
|
20231117,165600,6011126220,5580,5580,5580,5580,0
|
|
20231117,165500,6011126220,5580,5580,5580,5580,0
|
|
20231117,165400,6011126220,5580,5580,5580,5580,0
|
|
20231117,165300,6011126220,5580,5580,5580,5580,0
|
|
20231117,165200,6011126220,5580,5580,5580,5580,0
|
|
20231117,165100,6011126220,5580,5580,5580,5580,0
|
|
20231117,165000,6011126220,5580,5580,5580,5580,0
|
|
20231117,164900,6011126220,5580,5580,5580,5580,0
|
|
20231117,164800,6011126220,5580,5580,5580,5580,0
|
|
20231117,164700,6011126220,5580,5580,5580,5580,0
|
|
20231117,164600,6011126220,5580,5580,5580,5580,0
|
|
20231117,164500,6011126220,5580,5580,5580,5580,0
|
|
20231117,164400,6011126220,5580,5580,5580,5580,0
|
|
20231117,164300,6011126220,5580,5580,5580,5580,0
|
|
20231117,164200,6011126220,5580,5580,5580,5580,0
|
|
20231117,164100,6011126220,5580,5580,5580,5580,0
|
|
20231117,164000,6011126220,5580,5580,5580,5580,0
|
|
20231117,163900,6011126220,5580,5580,5580,5580,0
|
|
20231117,163800,6011126220,5580,5580,5580,5580,0
|
|
20231117,163700,6011126220,5580,5580,5580,5580,0
|
|
20231117,163600,6011126220,5580,5580,5580,5580,0
|
|
20231117,163500,6011126220,5580,5580,5580,5580,0
|
|
20231117,163400,6011126220,5580,5580,5580,5580,0
|
|
20231117,163300,6011126220,5580,5580,5580,5580,0
|
|
20231117,163200,6011126220,5580,5580,5580,5580,0
|
|
20231117,163100,6011126220,5580,5580,5580,5580,0
|
|
20231117,163000,6011126220,5580,5580,5580,5580,0
|
|
20231117,162900,6011126220,5580,5580,5580,5580,15970
|
|
20231117,162800,6011126220,5580,5580,5580,5580,0
|
|
20231117,162700,6011126220,5580,5580,5580,5580,0
|
|
20231117,162600,6011126220,5580,5580,5580,5580,0
|
|
20231117,162500,6011126220,5580,5580,5580,5580,0
|
|
20231117,162400,6011126220,5580,5580,5580,5580,0
|
|
20231117,162300,6011126220,5580,5580,5580,5580,0
|
|
20231117,162200,6011126220,5580,5580,5580,5580,0
|
|
20231117,162100,6011126220,5580,5580,5580,5580,0
|
|
20231117,162000,6011126220,5580,5580,5580,5580,0
|
|
20231117,161900,6011126220,5580,5580,5580,5580,0
|
|
20231117,161800,6011126220,5580,5580,5580,5580,0
|
|
20231117,161700,6011126220,5580,5580,5580,5580,0
|
|
20231117,161600,6011126220,5580,5580,5580,5580,0
|
|
20231117,161500,6011126220,5580,5580,5580,5580,0
|
|
20231117,161400,6011126220,5580,5580,5580,5580,0
|
|
20231117,161300,6011126220,5580,5580,5580,5580,0
|
|
20231117,161200,6011126220,5580,5580,5580,5580,0
|
|
20231117,161100,6011126220,5580,5580,5580,5580,0
|
|
20231117,161000,6011126220,5580,5580,5580,5580,0
|
|
20231117,160900,6011126220,5580,5580,5580,5580,0
|
|
20231117,160800,6011126220,5580,5580,5580,5580,0
|
|
20231117,160700,6011126220,5580,5580,5580,5580,0
|
|
20231117,160600,6011126220,5580,5580,5580,5580,0
|
|
20231117,160500,6011126220,5580,5580,5580,5580,0
|
|
20231117,160400,6011126220,5580,5580,5580,5580,0
|
|
20231117,160300,6011126220,5580,5580,5580,5580,0
|
|
20231117,160200,6011126220,5580,5580,5580,5580,0
|
|
20231117,160100,6011126220,5580,5580,5580,5580,0
|
|
20231117,160000,6011126220,5580,5580,5580,5580,0
|
|
20231117,155900,6011126220,5580,5580,5580,5580,15970
|
|
20231117,155800,6011126220,5580,5580,5580,5580,0
|
|
20231117,155700,6011126220,5580,5580,5580,5580,0
|
|
20231117,155600,6011126220,5580,5580,5580,5580,0
|
|
20231117,155500,6011126220,5580,5580,5580,5580,0
|
|
20231117,155400,6011126220,5580,5580,5580,5580,0
|
|
20231117,155300,6011126220,5580,5580,5580,5580,0
|
|
20231117,155200,6011126220,5580,5580,5580,5580,0
|
|
20231117,155100,6011126220,5580,5580,5580,5580,0
|
|
20231117,155000,6011126220,5580,5580,5580,5580,0
|
|
20231117,154900,6011126220,5580,5580,5580,5580,0
|
|
20231117,154800,6011126220,5580,5580,5580,5580,0
|
|
20231117,154700,6011126220,5580,5580,5580,5580,0
|
|
20231117,154600,6011126220,5580,5580,5580,5580,0
|
|
20231117,154500,6011126220,5580,5580,5580,5580,0
|
|
20231117,154400,6011126220,5580,5580,5580,5580,0
|
|
20231117,154300,6011126220,5580,5580,5580,5580,0
|
|
20231117,154200,6011126220,5580,5580,5580,5580,0
|
|
20231117,154100,6011126220,5580,5580,5580,5580,0
|
|
20231117,154000,6011126220,5580,5580,5580,5580,0
|
|
20231117,153900,6011126220,5580,5580,5580,5580,0
|
|
20231117,153800,6011126220,5580,5580,5580,5580,0
|
|
20231117,153700,6011126220,5580,5580,5580,5580,0
|
|
20231117,153600,6011126220,5580,5580,5580,5580,0
|
|
20231117,153500,6011126220,5580,5580,5580,5580,0
|
|
20231117,153400,6011126220,5580,5580,5580,5580,0
|
|
20231117,153300,6011126220,5580,5580,5580,5580,0
|
|
20231117,153200,6011126220,5580,5580,5580,5580,0
|
|
20231117,153100,6011126220,5580,5580,5580,5580,0
|
|
20231117,153000,6011126220,5580,5580,5580,5580,15970
|
|
20231117,152900,5922013620,5630,5630,5630,5630,0
|
|
20231117,152800,5922013620,5630,5630,5630,5630,0
|
|
20231117,152700,5922013620,5630,5630,5630,5630,0
|
|
20231117,152600,5922013620,5630,5630,5630,5630,0
|
|
20231117,152500,5922013620,5630,5630,5630,5630,0
|
|
20231117,152400,5922013620,5630,5630,5630,5630,0
|
|
20231117,152300,5922013620,5630,5630,5630,5630,0
|
|
20231117,152200,5922013620,5630,5630,5630,5630,0
|
|
20231117,152100,5922013620,5630,5630,5630,5630,0
|
|
20231117,152000,5922013620,5630,5630,5630,5630,0
|
|
20231117,151900,5922013620,5630,5640,5640,5630,2457
|
|
20231117,151800,5908170880,5640,5650,5650,5630,1320
|
|
20231117,151700,5900727150,5650,5650,5650,5630,5978
|
|
20231117,151600,5866959560,5640,5640,5650,5630,5750
|
|
20231117,151500,5834486220,5650,5630,5650,5630,1831
|
|
20231117,151400,5824160100,5630,5630,5630,5620,1593
|
|
20231117,151300,5815191710,5630,5630,5640,5630,2557
|
|
20231117,151200,5800792270,5630,5630,5630,5600,2671
|
|
20231117,151100,5785755510,5630,5630,5630,5630,1196
|
|
20231117,151000,5779022030,5630,5620,5630,5600,4898
|
|
20231117,150900,5751512050,5620,5600,5620,5600,3670
|
|
20231117,150800,5730897790,5610,5610,5620,5600,1641
|
|
20231117,150700,5721690540,5610,5600,5610,5590,1842
|
|
20231117,150600,5711361340,5570,5590,5590,5570,3276
|
|
20231117,150500,5693058900,5590,5580,5590,5560,4818
|
|
20231117,150400,5666239180,5580,5580,5580,5580,2589
|
|
20231117,150300,5651792560,5590,5600,5600,5560,5142
|
|
20231117,150200,5623104610,5600,5590,5600,5590,894
|
|
20231117,150100,5618104190,5590,5590,5590,5590,2665
|
|
20231117,150000,5603206840,5580,5590,5600,5580,4096
|
|
20231117,145900,5580302340,5580,5590,5590,5580,2040
|
|
20231117,145800,5568899350,5600,5600,5600,5600,2235
|
|
20231117,145700,5556383350,5600,5590,5600,5580,2744
|
|
20231117,145600,5541038800,5590,5600,5600,5570,1468
|
|
20231117,145500,5532829550,5600,5590,5600,5590,1724
|
|
20231117,145400,5523192280,5570,5620,5620,5570,7242
|
|
20231117,145300,5482735400,5620,5630,5630,5620,1761
|
|
20231117,145200,5472833700,5630,5620,5630,5620,2689
|
|
20231117,145100,5457708760,5620,5620,5630,5600,2483
|
|
20231117,145000,5443759220,5620,5620,5620,5600,3978
|
|
20231117,144900,5421422560,5620,5600,5620,5600,3082
|
|
20231117,144800,5404143440,5610,5620,5620,5610,6144
|
|
20231117,144700,5369620630,5630,5610,5630,5610,4464
|
|
20231117,144600,5344528180,5620,5610,5630,5590,5440
|
|
20231117,144500,5314013290,5610,5580,5610,5580,14670
|
|
20231117,144400,5231932920,5590,5560,5600,5560,7669
|
|
20231117,144300,5189172740,5550,5540,5550,5530,14530
|
|
20231117,144200,5108600250,5520,5520,5540,5490,2257
|
|
20231117,144100,5096155500,5500,5500,5520,5500,4675
|
|
20231117,144000,5070393560,5480,5480,5530,5480,7103
|
|
20231117,143900,5031325730,5480,5460,5480,5460,906
|
|
20231117,143800,5026365080,5470,5470,5470,5460,1887
|
|
20231117,143700,5016046840,5470,5470,5470,5460,750
|
|
20231117,143600,5011945210,5470,5460,5480,5460,1108
|
|
20231117,143500,5005887940,5470,5480,5480,5470,1878
|
|
20231117,143400,4995613660,5480,5470,5490,5450,7433
|
|
20231117,143300,4955025280,5470,5500,5500,5460,11315
|
|
20231117,143200,4893024480,5490,5500,5500,5490,2443
|
|
20231117,143100,4879607640,5500,5500,5510,5500,1349
|
|
20231117,143000,4872187340,5510,5510,5540,5510,1150
|
|
20231117,142900,4865842810,5510,5500,5540,5500,2437
|
|
20231117,142800,4852422820,5490,5500,5500,5490,2120
|
|
20231117,142700,4840766820,5530,5520,5530,5490,12077
|
|
20231117,142600,4774397210,5520,5540,5540,5520,1282
|
|
20231117,142500,4767312000,5540,5550,5550,5540,532
|
|
20231117,142400,4764364540,5550,5540,5550,5540,945
|
|
20231117,142300,4759127250,5530,5540,5550,5530,1596
|
|
20231117,142200,4750285410,5550,5540,5550,5530,2145
|
|
20231117,142100,4738402170,5540,5520,5540,5520,2061
|
|
20231117,142000,4727002450,5520,5530,5530,5520,260
|
|
20231117,141900,4725567160,5530,5510,5530,5510,278
|
|
20231117,141800,4724033080,5520,5500,5520,5490,4580
|
|
20231117,141700,4698806640,5510,5510,5520,5500,5353
|
|
20231117,141600,4669341640,5530,5530,5530,5510,891
|
|
20231117,141500,4664415700,5530,5520,5530,5510,1202
|
|
20231117,141400,4657781070,5520,5520,5520,5510,1162
|
|
20231117,141300,4651368830,5510,5520,5520,5510,248
|
|
20231117,141200,4650000070,5520,5540,5540,5520,116
|
|
20231117,141100,4649359730,5530,5530,5540,5530,3645
|
|
20231117,141000,4629202870,5530,5530,5540,5530,1899
|
|
20231117,140900,4618701030,5530,5540,5540,5530,339
|
|
20231117,140800,4616825860,5510,5530,5530,5510,7940
|
|
20231117,140700,4573024100,5540,5550,5550,5540,2147
|
|
20231117,140600,4561109720,5550,5540,5550,5540,6000
|
|
20231117,140500,4527829730,5530,5540,5550,5530,1450
|
|
20231117,140400,4519798970,5540,5550,5550,5540,1373
|
|
20231117,140300,4512192520,5540,5540,5540,5540,620
|
|
20231117,140200,4508757720,5540,5540,5540,5540,3382
|
|
20231117,140100,4490021440,5530,5530,5540,5520,996
|
|
20231117,140000,4484515380,5530,5520,5540,5520,1555
|
|
20231117,135900,4475916830,5530,5530,5530,5530,439
|
|
20231117,135800,4473489160,5530,5530,5530,5530,332
|
|
20231117,135700,4471653200,5540,5530,5540,5520,557
|
|
20231117,135600,4468573080,5530,5520,5530,5520,29
|
|
20231117,135500,4468412720,5520,5530,5530,5520,524
|
|
20231117,135400,4465517930,5530,5530,5530,5510,166
|
|
20231117,135300,4464601230,5530,5510,5530,5500,1552
|
|
20231117,135200,4456050610,5510,5530,5530,5500,2240
|
|
20231117,135100,4443721500,5530,5520,5530,5510,681
|
|
20231117,135000,4439957610,5510,5520,5520,5510,2433
|
|
20231117,134900,4426527460,5520,5520,5530,5520,66
|
|
20231117,134800,4426163110,5530,5530,5530,5530,163
|
|
20231117,134700,4425261720,5530,5520,5530,5520,2528
|
|
20231117,134600,4411304230,5510,5510,5510,5510,205
|
|
20231117,134500,4410174680,5510,5510,5520,5510,1153
|
|
20231117,134400,4403820540,5500,5500,5500,5500,591
|
|
20231117,134300,4400570040,5500,5500,5520,5490,1471
|
|
20231117,134200,4392485190,5500,5510,5520,5500,2350
|
|
20231117,134100,4379559150,5510,5500,5510,5500,2483
|
|
20231117,134000,4365901150,5490,5490,5500,5490,387
|
|
20231117,133900,4363774260,5490,5500,5500,5490,3007
|
|
20231117,133800,4347237610,5510,5510,5520,5510,268
|
|
20231117,133700,4345760900,5510,5510,5510,5510,354
|
|
20231117,133600,4343810360,5510,5500,5510,5500,1456
|
|
20231117,133500,4335800830,5510,5510,5510,5510,130
|
|
20231117,133400,4335084530,5510,5500,5510,5500,720
|
|
20231117,133300,4331124080,5500,5500,5500,5500,4659
|
|
20231117,133200,4305499580,5500,5500,5500,5490,1637
|
|
20231117,133100,4296498780,5490,5490,5490,5490,4349
|
|
20231117,133000,4272622770,5490,5490,5500,5490,1402
|
|
20231117,132900,4264923440,5500,5500,5500,5490,1744
|
|
20231117,132800,4255337490,5500,5500,5510,5500,652
|
|
20231117,132700,4251750140,5500,5500,5500,5490,3999
|
|
20231117,132600,4229759980,5500,5490,5500,5490,405
|
|
20231117,132500,4227535480,5490,5500,5500,5490,2662
|
|
20231117,132400,4212917740,5500,5510,5510,5500,705
|
|
20231117,132300,4209039660,5500,5500,5500,5500,339
|
|
20231117,132200,4207175160,5490,5510,5510,5490,10795
|
|
20231117,132100,4147807500,5510,5520,5520,5510,2345
|
|
20231117,132000,4134872200,5520,5520,5530,5500,27124
|
|
20231117,131900,3985511360,5530,5560,5560,5530,7825
|
|
20231117,131800,3942195420,5560,5580,5580,5560,2404
|
|
20231117,131700,3928828950,5570,5570,5570,5570,219
|
|
20231117,131600,3927609120,5570,5590,5590,5570,2175
|
|
20231117,131500,3915452130,5570,5570,5570,5570,136
|
|
20231117,131400,3914694610,5570,5580,5580,5570,436
|
|
20231117,131300,3912263230,5580,5580,5580,5570,2057
|
|
20231117,131200,3900785780,5570,5600,5600,5570,1869
|
|
20231117,131100,3890365620,5600,5580,5600,5580,10121
|
|
20231117,131000,3833692010,5590,5590,5590,5590,568
|
|
20231117,130900,3830516890,5580,5580,5580,5580,1185
|
|
20231117,130800,3823904590,5580,5580,5580,5570,317
|
|
20231117,130700,3822136340,5570,5570,5570,5570,20
|
|
20231117,130600,3822024940,5570,5570,5570,5570,0
|
|
20231117,130500,3822024940,5570,5570,5580,5570,196
|
|
20231117,130400,3820933070,5580,5580,5580,5580,120
|
|
20231117,130300,3820263470,5580,5590,5590,5580,620
|
|
20231117,130200,3816797770,5570,5570,5570,5570,61
|
|
20231117,130100,3816458000,5570,5570,5570,5570,0
|
|
20231117,130000,3816458000,5570,5560,5570,5560,222
|
|
20231117,125900,3815222070,5570,5570,5570,5570,280
|
|
20231117,125800,3813662470,5570,5570,5570,5560,1533
|
|
20231117,125700,3805138660,5570,5580,5580,5560,1742
|
|
20231117,125600,3795435490,5580,5590,5590,5580,1088
|
|
20231117,125500,3789356190,5600,5590,5610,5590,1125
|
|
20231117,125400,3783056250,5610,5610,5610,5590,67
|
|
20231117,125300,3782681600,5600,5600,5600,5600,745
|
|
20231117,125200,3778509600,5600,5600,5600,5600,111
|
|
20231117,125100,3777888000,5600,5590,5600,5590,744
|
|
20231117,125000,3773726820,5590,5590,5600,5590,2298
|
|
20231117,124900,3760870520,5600,5570,5600,5560,3470
|
|
20231117,124800,3741462200,5580,5580,5580,5580,500
|
|
20231117,124700,3738672200,5570,5580,5580,5570,664
|
|
20231117,124600,3734968460,5590,5580,5590,5580,386
|
|
20231117,124500,3732814480,5570,5580,5590,5570,2337
|
|
20231117,124400,3719786380,5590,5580,5590,5570,289
|
|
20231117,124300,3718175440,5590,5590,5590,5580,496
|
|
20231117,124200,3715407270,5580,5580,5580,5580,0
|
|
20231117,124100,3715407270,5580,5580,5580,5580,71
|
|
20231117,124000,3715011090,5590,5600,5600,5580,1308
|
|
20231117,123900,3707692400,5590,5590,5590,5590,14
|
|
20231117,123800,3707614140,5590,5590,5590,5570,765
|
|
20231117,123700,3703340270,5590,5580,5590,5580,49
|
|
20231117,123600,3703066800,5580,5580,5580,5580,0
|
|
20231117,123500,3703066800,5580,5570,5580,5570,518
|
|
20231117,123400,3700179340,5580,5590,5590,5580,744
|
|
20231117,123300,3696024850,5580,5590,5590,5580,297
|
|
20231117,123200,3694364910,5570,5580,5590,5570,130
|
|
20231117,123100,3693639680,5570,5580,5580,5570,683
|
|
20231117,123000,3689833440,5580,5570,5580,5570,82
|
|
20231117,122900,3689376490,5570,5580,5580,5570,4
|
|
20231117,122800,3689354180,5570,5570,5590,5570,398
|
|
20231117,122700,3687134640,5570,5580,5580,5570,68
|
|
20231117,122600,3686755820,5580,5580,5580,5550,516
|
|
20231117,122500,3683889190,5550,5550,5550,5550,0
|
|
20231117,122400,3683889190,5550,5560,5560,5550,1597
|
|
20231117,122300,3675024240,5560,5580,5580,5560,480
|
|
20231117,122200,3672348240,5550,5570,5570,5540,3567
|
|
20231117,122100,3652542020,5580,5580,5580,5580,30
|
|
20231117,122000,3652374620,5570,5570,5570,5570,357
|
|
20231117,121900,3650386130,5570,5570,5570,5560,271
|
|
20231117,121800,3648877270,5570,5570,5570,5570,303
|
|
20231117,121700,3647189560,5570,5560,5570,5560,249
|
|
20231117,121600,3645805000,5560,5550,5560,5540,1235
|
|
20231117,121500,3638953490,5550,5550,5550,5540,2763
|
|
20231117,121400,3623619090,5550,5530,5550,5500,4568
|
|
20231117,121300,3598332290,5520,5520,5540,5500,18343
|
|
20231117,121200,3497338790,5520,5590,5590,5520,23021
|
|
20231117,121100,3369540720,5600,5590,5600,5590,1478
|
|
20231117,121000,3361278650,5600,5600,5600,5600,145
|
|
20231117,120900,3360466650,5590,5600,5610,5590,4065
|
|
20231117,120800,3337733340,5600,5600,5610,5600,2726
|
|
20231117,120700,3322467540,5600,5610,5610,5600,2083
|
|
20231117,120600,3310796910,5600,5610,5610,5600,1086
|
|
20231117,120500,3304715300,5600,5610,5610,5600,2128
|
|
20231117,120400,3292779830,5610,5630,5650,5600,15818
|
|
20231117,120300,3203981730,5650,5650,5650,5650,1
|
|
20231117,120200,3203976080,5630,5630,5650,5630,117
|
|
20231117,120100,3203316830,5630,5630,5630,5630,18
|
|
20231117,120000,3203215490,5630,5630,5630,5630,62
|
|
20231117,115900,3202866430,5630,5630,5630,5630,20
|
|
20231117,115800,3202753830,5630,5630,5630,5630,20
|
|
20231117,115700,3202641230,5630,5640,5640,5630,81
|
|
20231117,115600,3202185000,5650,5640,5650,5640,3
|
|
20231117,115500,3202168060,5650,5650,5650,5650,9
|
|
20231117,115400,3202117210,5620,5640,5640,5620,397
|
|
20231117,115300,3199882290,5640,5640,5640,5640,1028
|
|
20231117,115200,3194084370,5630,5630,5630,5630,161
|
|
20231117,115100,3193177940,5630,5650,5660,5630,4431
|
|
20231117,115000,3168183430,5640,5640,5640,5640,30
|
|
20231117,114900,3168014230,5640,5650,5650,5640,554
|
|
20231117,114800,3164884740,5650,5660,5660,5650,678
|
|
20231117,114700,3161048460,5660,5660,5660,5650,34
|
|
20231117,114600,3160856030,5660,5650,5660,5640,62
|
|
20231117,114500,3160506240,5660,5640,5660,5640,189
|
|
20231117,114400,3159440100,5640,5640,5640,5630,442
|
|
20231117,114300,3156948580,5640,5650,5660,5640,178
|
|
20231117,114200,3155942390,5660,5640,5660,5640,852
|
|
20231117,114100,3151137020,5640,5640,5650,5640,153
|
|
20231117,114000,3150274000,5670,5670,5670,5670,0
|
|
20231117,113900,3150274000,5670,5650,5670,5630,973
|
|
20231117,113800,3144790640,5670,5640,5670,5640,1078
|
|
20231117,113700,3138703070,5640,5640,5640,5640,100
|
|
20231117,113600,3138139070,5640,5640,5640,5640,604
|
|
20231117,113500,3134732510,5630,5630,5640,5630,143
|
|
20231117,113400,3133926900,5640,5640,5640,5640,20
|
|
20231117,113300,3133814100,5650,5640,5650,5630,1286
|
|
20231117,113200,3126570500,5640,5650,5650,5640,71
|
|
20231117,113100,3126169960,5650,5640,5650,5640,3
|
|
20231117,113000,3126153020,5640,5640,5640,5640,1257
|
|
20231117,112900,3119063540,5640,5650,5650,5640,177
|
|
20231117,112800,3118065110,5650,5650,5650,5650,155
|
|
20231117,112700,3117189360,5650,5660,5660,5640,2881
|
|
20231117,112600,3100910290,5660,5660,5660,5660,350
|
|
20231117,112500,3098929290,5670,5670,5670,5670,6
|
|
20231117,112400,3098895270,5660,5670,5670,5660,1083
|
|
20231117,112300,3092764930,5660,5660,5660,5660,91
|
|
20231117,112200,3092249870,5660,5660,5660,5650,882
|
|
20231117,112100,3087259550,5660,5660,5660,5660,803
|
|
20231117,112000,3082714570,5680,5680,5690,5680,113
|
|
20231117,111900,3082072710,5680,5660,5680,5660,113
|
|
20231117,111800,3081432090,5660,5660,5680,5660,299
|
|
20231117,111700,3079739710,5690,5690,5690,5690,3
|
|
20231117,111600,3079722640,5660,5700,5700,5660,166
|
|
20231117,111500,3078778930,5710,5640,5720,5640,2870
|
|
20231117,111400,3062456760,5660,5650,5660,5640,908
|
|
20231117,111300,3057333780,5640,5660,5670,5640,1972
|
|
20231117,111200,3046184900,5650,5640,5660,5640,708
|
|
20231117,111100,3042187690,5660,5640,5670,5640,1930
|
|
20231117,111000,3031281000,5670,5670,5670,5670,23
|
|
20231117,110900,3031150590,5670,5680,5680,5640,140
|
|
20231117,110800,3030359390,5680,5650,5700,5640,521
|
|
20231117,110700,3027416270,5640,5650,5720,5630,4845
|
|
20231117,110600,2999933180,5660,5660,5690,5660,3105
|
|
20231117,110500,2982326480,5630,5660,5660,5630,3173
|
|
20231117,110400,2964384130,5660,5620,5660,5620,113
|
|
20231117,110300,2963748990,5660,5620,5660,5620,700
|
|
20231117,110200,2959814950,5670,5630,5670,5630,322
|
|
20231117,110100,2957995960,5640,5640,5640,5620,1016
|
|
20231117,110000,2952279210,5640,5610,5650,5600,4073
|
|
20231117,105900,2929406100,5610,5610,5610,5610,138
|
|
20231117,105800,2928631920,5610,5620,5620,5610,868
|
|
20231117,105700,2923756980,5620,5650,5650,5610,292
|
|
20231117,105600,2922117700,5650,5640,5650,5600,8449
|
|
20231117,105500,2874625510,5650,5660,5660,5640,2220
|
|
20231117,105400,2862083440,5660,5660,5670,5660,341
|
|
20231117,105300,2860153350,5670,5670,5670,5670,355
|
|
20231117,105200,2858140500,5690,5690,5690,5670,8180
|
|
20231117,105100,2811759320,5670,5680,5690,5670,3225
|
|
20231117,105000,2793466570,5680,5690,5690,5680,81
|
|
20231117,104900,2793005930,5690,5690,5690,5680,5422
|
|
20231117,104800,2762206550,5700,5700,5700,5680,918
|
|
20231117,104700,2756977910,5680,5700,5710,5680,2126
|
|
20231117,104600,2744874960,5700,5700,5700,5690,372
|
|
20231117,104500,2742758160,5690,5690,5690,5690,30
|
|
20231117,104400,2742587460,5690,5760,5760,5690,3000
|
|
20231117,104300,2725462410,5770,5700,5770,5690,5369
|
|
20231117,104200,2694705700,5710,5670,5710,5670,9651
|
|
20231117,104100,2639815890,5670,5670,5670,5670,682
|
|
20231117,104000,2635948950,5670,5670,5680,5670,231
|
|
20231117,103900,2634637680,5670,5680,5680,5670,992
|
|
20231117,103800,2629009530,5670,5670,5680,5670,138
|
|
20231117,103700,2628226130,5680,5650,5680,5650,1704
|
|
20231117,103600,2618572700,5650,5640,5660,5640,2916
|
|
20231117,103500,2602110610,5640,5640,5650,5630,6737
|
|
20231117,103400,2564138680,5630,5660,5660,5600,23806
|
|
20231117,103300,2430355290,5660,5660,5660,5660,43
|
|
20231117,103200,2430111910,5660,5670,5670,5660,1285
|
|
20231117,103100,2422825970,5680,5680,5680,5670,378
|
|
20231117,103000,2420679130,5670,5670,5670,5660,122
|
|
20231117,102900,2419987400,5670,5670,5670,5670,1038
|
|
20231117,102800,2414101940,5640,5680,5690,5630,11728
|
|
20231117,102700,2347957150,5660,5660,5680,5660,408
|
|
20231117,102600,2345644250,5660,5650,5670,5650,747
|
|
20231117,102500,2341420470,5650,5640,5650,5630,1632
|
|
20231117,102400,2332212990,5630,5630,5630,5610,12707
|
|
20231117,102300,2260748680,5630,5640,5650,5620,2296
|
|
20231117,102200,2247817840,5640,5630,5640,5630,251
|
|
20231117,102100,2246403290,5620,5620,5640,5620,2172
|
|
20231117,102000,2234155890,5620,5620,5630,5610,6629
|
|
20231117,101900,2196900730,5620,5620,5630,5620,794
|
|
20231117,101800,2192438440,5620,5630,5640,5620,3377
|
|
20231117,101700,2173440020,5640,5640,5640,5630,3843
|
|
20231117,101600,2151799660,5640,5650,5660,5640,4039
|
|
20231117,101500,2129001650,5650,5670,5670,5650,2015
|
|
20231117,101400,2117601390,5660,5660,5670,5660,2384
|
|
20231117,101300,2104107850,5660,5650,5660,5640,1159
|
|
20231117,101200,2097555530,5640,5650,5650,5640,3234
|
|
20231117,101100,2079291860,5650,5650,5670,5650,8731
|
|
20231117,101000,2029917350,5660,5670,5670,5650,3786
|
|
20231117,100900,2008519780,5660,5690,5690,5660,11061
|
|
20231117,100800,1945834890,5680,5680,5690,5680,612
|
|
20231117,100700,1942354450,5690,5700,5700,5680,3813
|
|
20231117,100600,1920659340,5720,5690,5720,5680,819
|
|
20231117,100500,1916005470,5690,5680,5690,5670,5626
|
|
20231117,100400,1884064340,5670,5690,5690,5660,13034
|
|
20231117,100300,1810120000,5700,5700,5730,5700,10486
|
|
20231117,100200,1750221610,5720,5700,5720,5690,4041
|
|
20231117,100100,1727220140,5700,5730,5730,5700,7525
|
|
20231117,100000,1684301150,5730,5710,5730,5710,1382
|
|
20231117,095900,1676398040,5700,5720,5720,5700,1001
|
|
20231117,095800,1670682450,5720,5720,5720,5710,525
|
|
20231117,095700,1667682050,5710,5710,5720,5700,1810
|
|
20231117,095600,1657348270,5710,5720,5720,5710,1121
|
|
20231117,095500,1650943110,5720,5740,5740,5710,1656
|
|
20231117,095400,1641460980,5740,5740,5740,5710,1170
|
|
20231117,095300,1634778220,5740,5740,5740,5700,13809
|
|
20231117,095200,1555802720,5750,5740,5750,5740,1991
|
|
20231117,095100,1544374280,5740,5750,5750,5730,2189
|
|
20231117,095000,1531811880,5750,5750,5750,5730,528
|
|
20231117,094900,1528782760,5750,5740,5750,5740,1586
|
|
20231117,094800,1519679110,5740,5750,5750,5740,193
|
|
20231117,094700,1518570760,5750,5750,5750,5740,541
|
|
20231117,094600,1515465130,5750,5730,5750,5730,228
|
|
20231117,094500,1514155800,5720,5710,5730,5710,1009
|
|
20231117,094400,1508390390,5730,5710,5730,5710,1314
|
|
20231117,094300,1500878520,5720,5710,5720,5710,700
|
|
20231117,094200,1496876990,5720,5710,5720,5710,721
|
|
20231117,094100,1492755040,5710,5710,5710,5710,3
|
|
20231117,094000,1492737910,5710,5730,5730,5710,3060
|
|
20231117,093900,1475255820,5730,5720,5730,5710,3851
|
|
20231117,093800,1453235870,5720,5740,5740,5720,1208
|
|
20231117,093700,1446315650,5730,5740,5740,5730,3657
|
|
20231117,093600,1425358440,5740,5750,5760,5740,2605
|
|
20231117,093500,1410391760,5740,5750,5750,5740,284
|
|
20231117,093400,1408760780,5750,5740,5750,5740,971
|
|
20231117,093300,1403179280,5750,5740,5750,5730,2150
|
|
20231117,093200,1390845160,5740,5740,5740,5730,985
|
|
20231117,093100,1385191320,5740,5730,5750,5730,1872
|
|
20231117,093000,1374446010,5740,5730,5750,5730,912
|
|
20231117,092900,1369218370,5730,5740,5740,5730,3207
|
|
20231117,092800,1350825120,5740,5750,5750,5740,931
|
|
20231117,092700,1345480790,5750,5760,5770,5740,2426
|
|
20231117,092600,1331545580,5760,5750,5760,5740,1164
|
|
20231117,092500,1324852550,5750,5750,5750,5740,1547
|
|
20231117,092400,1315967310,5760,5770,5800,5750,3526
|
|
20231117,092300,1295562650,5770,5740,5770,5740,1675
|
|
20231117,092200,1285932630,5740,5750,5770,5740,2918
|
|
20231117,092100,1269145940,5750,5760,5760,5740,1498
|
|
20231117,092000,1260532700,5760,5740,5770,5740,3167
|
|
20231117,091900,1242292330,5740,5770,5770,5730,4000
|
|
20231117,091800,1219311800,5750,5710,5750,5710,5245
|
|
20231117,091700,1189240650,5710,5710,5730,5700,1308
|
|
20231117,091600,1181768520,5710,5690,5750,5690,8450
|
|
20231117,091500,1133464580,5690,5690,5690,5670,10987
|
|
20231117,091400,1071032160,5680,5670,5710,5650,7398
|
|
20231117,091300,1029081100,5650,5700,5710,5650,17248
|
|
20231117,091200,931021870,5710,5700,5730,5700,14365
|
|
20231117,091100,849121440,5700,5710,5710,5690,15770
|
|
20231117,091000,759198500,5710,5730,5740,5710,10374
|
|
20231117,090900,699833140,5730,5750,5780,5720,4681
|
|
20231117,090800,672969110,5740,5750,5770,5730,2833
|
|
20231117,090700,656703230,5750,5700,5790,5700,7352
|
|
20231117,090600,614482990,5730,5780,5780,5690,29955
|
|
20231117,090500,442618930,5770,5810,5830,5760,15161
|
|
20231117,090400,354894290,5810,5830,5870,5810,10865
|
|
20231117,090300,291545300,5820,5890,5890,5810,12708
|
|
20231117,090200,217369680,5890,5840,5910,5840,6787
|
|
20231117,090100,177455710,5840,5870,5910,5820,9633
|
|
20231117,090000,121149740,5870,5960,5960,5860,20247
|