710 lines
36 KiB
CSV
710 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,204700,22932903900,5760,5760,5760,5760,49917
|
|
20231114,204600,22932903900,5760,5760,5760,5760,0
|
|
20231114,204500,22932903900,5760,5760,5760,5760,0
|
|
20231114,204400,22932903900,5760,5760,5760,5760,0
|
|
20231114,204300,22932903900,5760,5760,5760,5760,0
|
|
20231114,204200,22932903900,5760,5760,5760,5760,0
|
|
20231114,204100,22932903900,5760,5760,5760,5760,0
|
|
20231114,204000,22932903900,5760,5760,5760,5760,0
|
|
20231114,203900,22932903900,5760,5760,5760,5760,0
|
|
20231114,203800,22932903900,5760,5760,5760,5760,0
|
|
20231114,203700,22932903900,5760,5760,5760,5760,0
|
|
20231114,203600,22932903900,5760,5760,5760,5760,0
|
|
20231114,203500,22932903900,5760,5760,5760,5760,0
|
|
20231114,203400,22932903900,5760,5760,5760,5760,0
|
|
20231114,203300,22932903900,5760,5760,5760,5760,0
|
|
20231114,203200,22932903900,5760,5760,5760,5760,0
|
|
20231114,203100,22932903900,5760,5760,5760,5760,0
|
|
20231114,203000,22932903900,5760,5760,5760,5760,0
|
|
20231114,202900,22932903900,5760,5760,5760,5760,0
|
|
20231114,202800,22932903900,5760,5760,5760,5760,0
|
|
20231114,202700,22932903900,5760,5760,5760,5760,0
|
|
20231114,202600,22932903900,5760,5760,5760,5760,0
|
|
20231114,202500,22932903900,5760,5760,5760,5760,0
|
|
20231114,202400,22932903900,5760,5760,5760,5760,0
|
|
20231114,202300,22932903900,5760,5760,5760,5760,0
|
|
20231114,202200,22932903900,5760,5760,5760,5760,0
|
|
20231114,202100,22932903900,5760,5760,5760,5760,0
|
|
20231114,202000,22932903900,5760,5760,5760,5760,0
|
|
20231114,201900,22932903900,5760,5760,5760,5760,0
|
|
20231114,201800,22932903900,5760,5760,5760,5760,0
|
|
20231114,201700,22932903900,5760,5760,5760,5760,49917
|
|
20231114,201600,22932903900,5760,5760,5760,5760,0
|
|
20231114,201500,22932903900,5760,5760,5760,5760,0
|
|
20231114,201400,22932903900,5760,5760,5760,5760,0
|
|
20231114,201300,22932903900,5760,5760,5760,5760,0
|
|
20231114,201200,22932903900,5760,5760,5760,5760,0
|
|
20231114,201100,22932903900,5760,5760,5760,5760,0
|
|
20231114,201000,22932903900,5760,5760,5760,5760,0
|
|
20231114,200900,22932903900,5760,5760,5760,5760,0
|
|
20231114,200800,22932903900,5760,5760,5760,5760,0
|
|
20231114,200700,22932903900,5760,5760,5760,5760,0
|
|
20231114,200600,22932903900,5760,5760,5760,5760,0
|
|
20231114,200500,22932903900,5760,5760,5760,5760,0
|
|
20231114,200400,22932903900,5760,5760,5760,5760,0
|
|
20231114,200300,22932903900,5760,5760,5760,5760,0
|
|
20231114,200200,22932903900,5760,5760,5760,5760,0
|
|
20231114,200100,22932903900,5760,5760,5760,5760,0
|
|
20231114,200000,22932903900,5760,5760,5760,5760,0
|
|
20231114,195900,22932903900,5760,5760,5760,5760,0
|
|
20231114,195800,22932903900,5760,5760,5760,5760,0
|
|
20231114,195700,22932903900,5760,5760,5760,5760,0
|
|
20231114,195600,22932903900,5760,5760,5760,5760,0
|
|
20231114,195500,22932903900,5760,5760,5760,5760,0
|
|
20231114,195400,22932903900,5760,5760,5760,5760,0
|
|
20231114,195300,22932903900,5760,5760,5760,5760,0
|
|
20231114,195200,22932903900,5760,5760,5760,5760,0
|
|
20231114,195100,22932903900,5760,5760,5760,5760,0
|
|
20231114,195000,22932903900,5760,5760,5760,5760,0
|
|
20231114,194900,22932903900,5760,5760,5760,5760,0
|
|
20231114,194800,22932903900,5760,5760,5760,5760,0
|
|
20231114,194700,22932903900,5760,5760,5760,5760,49917
|
|
20231114,194600,22932903900,5760,5760,5760,5760,0
|
|
20231114,194500,22932903900,5760,5760,5760,5760,0
|
|
20231114,194400,22932903900,5760,5760,5760,5760,0
|
|
20231114,194300,22932903900,5760,5760,5760,5760,0
|
|
20231114,194200,22932903900,5760,5760,5760,5760,0
|
|
20231114,194100,22932903900,5760,5760,5760,5760,0
|
|
20231114,194000,22932903900,5760,5760,5760,5760,0
|
|
20231114,193900,22932903900,5760,5760,5760,5760,0
|
|
20231114,193800,22932903900,5760,5760,5760,5760,0
|
|
20231114,193700,22932903900,5760,5760,5760,5760,0
|
|
20231114,193600,22932903900,5760,5760,5760,5760,0
|
|
20231114,193500,22932903900,5760,5760,5760,5760,0
|
|
20231114,193400,22932903900,5760,5760,5760,5760,0
|
|
20231114,193300,22932903900,5760,5760,5760,5760,0
|
|
20231114,193200,22932903900,5760,5760,5760,5760,0
|
|
20231114,193100,22932903900,5760,5760,5760,5760,0
|
|
20231114,193000,22932903900,5760,5760,5760,5760,0
|
|
20231114,192900,22932903900,5760,5760,5760,5760,0
|
|
20231114,192800,22932903900,5760,5760,5760,5760,0
|
|
20231114,192700,22932903900,5760,5760,5760,5760,0
|
|
20231114,192600,22932903900,5760,5760,5760,5760,0
|
|
20231114,192500,22932903900,5760,5760,5760,5760,0
|
|
20231114,192400,22932903900,5760,5760,5760,5760,0
|
|
20231114,192300,22932903900,5760,5760,5760,5760,0
|
|
20231114,192200,22932903900,5760,5760,5760,5760,0
|
|
20231114,192100,22932903900,5760,5760,5760,5760,0
|
|
20231114,192000,22932903900,5760,5760,5760,5760,0
|
|
20231114,191900,22932903900,5760,5760,5760,5760,0
|
|
20231114,191800,22932903900,5760,5760,5760,5760,0
|
|
20231114,191700,22932903900,5760,5760,5760,5760,49917
|
|
20231114,191600,22932903900,5760,5760,5760,5760,0
|
|
20231114,191500,22932903900,5760,5760,5760,5760,0
|
|
20231114,191400,22932903900,5760,5760,5760,5760,0
|
|
20231114,191300,22932903900,5760,5760,5760,5760,0
|
|
20231114,191200,22932903900,5760,5760,5760,5760,0
|
|
20231114,191100,22932903900,5760,5760,5760,5760,0
|
|
20231114,191000,22932903900,5760,5760,5760,5760,0
|
|
20231114,190900,22932903900,5760,5760,5760,5760,0
|
|
20231114,190800,22932903900,5760,5760,5760,5760,0
|
|
20231114,190700,22932903900,5760,5760,5760,5760,0
|
|
20231114,190600,22932903900,5760,5760,5760,5760,0
|
|
20231114,190500,22932903900,5760,5760,5760,5760,0
|
|
20231114,190400,22932903900,5760,5760,5760,5760,0
|
|
20231114,190300,22932903900,5760,5760,5760,5760,0
|
|
20231114,190200,22932903900,5760,5760,5760,5760,0
|
|
20231114,190100,22932903900,5760,5760,5760,5760,0
|
|
20231114,190000,22932903900,5760,5760,5760,5760,0
|
|
20231114,185900,22932903900,5760,5760,5760,5760,0
|
|
20231114,185800,22932903900,5760,5760,5760,5760,0
|
|
20231114,185700,22932903900,5760,5760,5760,5760,0
|
|
20231114,185600,22932903900,5760,5760,5760,5760,0
|
|
20231114,185500,22932903900,5760,5760,5760,5760,0
|
|
20231114,185400,22932903900,5760,5760,5760,5760,0
|
|
20231114,185300,22932903900,5760,5760,5760,5760,0
|
|
20231114,185200,22932903900,5760,5760,5760,5760,0
|
|
20231114,185100,22932903900,5760,5760,5760,5760,0
|
|
20231114,185000,22932903900,5760,5760,5760,5760,0
|
|
20231114,184900,22932903900,5760,5760,5760,5760,0
|
|
20231114,184800,22932903900,5760,5760,5760,5760,0
|
|
20231114,184700,22932903900,5760,5760,5760,5760,49917
|
|
20231114,184600,22932903900,5760,5760,5760,5760,0
|
|
20231114,184500,22932903900,5760,5760,5760,5760,0
|
|
20231114,184400,22932903900,5760,5760,5760,5760,0
|
|
20231114,184300,22932903900,5760,5760,5760,5760,0
|
|
20231114,184200,22932903900,5760,5760,5760,5760,0
|
|
20231114,184100,22932903900,5760,5760,5760,5760,0
|
|
20231114,184000,22932903900,5760,5760,5760,5760,0
|
|
20231114,183900,22932903900,5760,5760,5760,5760,0
|
|
20231114,183800,22932903900,5760,5760,5760,5760,0
|
|
20231114,183700,22932903900,5760,5760,5760,5760,0
|
|
20231114,183600,22932903900,5760,5760,5760,5760,0
|
|
20231114,183500,22932903900,5760,5760,5760,5760,0
|
|
20231114,183400,22932903900,5760,5760,5760,5760,0
|
|
20231114,183300,22932903900,5760,5760,5760,5760,0
|
|
20231114,183200,22932903900,5760,5760,5760,5760,0
|
|
20231114,183100,22932903900,5760,5760,5760,5760,0
|
|
20231114,183000,22932903900,5760,5760,5760,5760,0
|
|
20231114,182900,22932903900,5760,5760,5760,5760,0
|
|
20231114,182800,22932903900,5760,5760,5760,5760,0
|
|
20231114,182700,22932903900,5760,5760,5760,5760,0
|
|
20231114,182600,22932903900,5760,5760,5760,5760,0
|
|
20231114,182500,22932903900,5760,5760,5760,5760,0
|
|
20231114,182400,22932903900,5760,5760,5760,5760,0
|
|
20231114,182300,22932903900,5760,5760,5760,5760,0
|
|
20231114,182200,22932903900,5760,5760,5760,5760,0
|
|
20231114,182100,22932903900,5760,5760,5760,5760,0
|
|
20231114,182000,22932903900,5760,5760,5760,5760,0
|
|
20231114,181900,22932903900,5760,5760,5760,5760,0
|
|
20231114,181800,22932903900,5760,5760,5760,5760,0
|
|
20231114,181700,22932903900,5760,5760,5760,5760,49917
|
|
20231114,181600,22932903900,5760,5760,5760,5760,0
|
|
20231114,181500,22932903900,5760,5760,5760,5760,0
|
|
20231114,181400,22932903900,5760,5760,5760,5760,0
|
|
20231114,181300,22932903900,5760,5760,5760,5760,0
|
|
20231114,181200,22932903900,5760,5760,5760,5760,0
|
|
20231114,181100,22932903900,5760,5760,5760,5760,0
|
|
20231114,181000,22932903900,5760,5760,5760,5760,0
|
|
20231114,180900,22932903900,5760,5760,5760,5760,0
|
|
20231114,180800,22932903900,5760,5760,5760,5760,0
|
|
20231114,180700,22932903900,5760,5760,5760,5760,0
|
|
20231114,180600,22932903900,5760,5760,5760,5760,0
|
|
20231114,180500,22932903900,5760,5760,5760,5760,0
|
|
20231114,180400,22932903900,5760,5760,5760,5760,0
|
|
20231114,180300,22932903900,5760,5760,5760,5760,0
|
|
20231114,180200,22932903900,5760,5760,5760,5760,0
|
|
20231114,180100,22932903900,5760,5760,5760,5760,0
|
|
20231114,180000,22932903900,5760,5760,5760,5760,0
|
|
20231114,175900,22932903900,5760,5760,5760,5760,0
|
|
20231114,175800,22932903900,5760,5760,5760,5760,0
|
|
20231114,175700,22932903900,5760,5760,5760,5760,0
|
|
20231114,175600,22932903900,5760,5760,5760,5760,0
|
|
20231114,175500,22932903900,5760,5760,5760,5760,0
|
|
20231114,175400,22932903900,5760,5760,5760,5760,0
|
|
20231114,175300,22932903900,5760,5760,5760,5760,0
|
|
20231114,175200,22932903900,5760,5760,5760,5760,0
|
|
20231114,175100,22932903900,5760,5760,5760,5760,0
|
|
20231114,175000,22932903900,5760,5760,5760,5760,0
|
|
20231114,174900,22932903900,5760,5760,5760,5760,0
|
|
20231114,174800,22932903900,5760,5760,5760,5760,0
|
|
20231114,174700,22932903900,5760,5760,5760,5760,49917
|
|
20231114,174600,22932903900,5760,5760,5760,5760,0
|
|
20231114,174500,22932903900,5760,5760,5760,5760,0
|
|
20231114,174400,22932903900,5760,5760,5760,5760,0
|
|
20231114,174300,22932903900,5760,5760,5760,5760,0
|
|
20231114,174200,22932903900,5760,5760,5760,5760,0
|
|
20231114,174100,22932903900,5760,5760,5760,5760,0
|
|
20231114,174000,22932903900,5760,5760,5760,5760,0
|
|
20231114,173900,22932903900,5760,5760,5760,5760,0
|
|
20231114,173800,22932903900,5760,5760,5760,5760,0
|
|
20231114,173700,22932903900,5760,5760,5760,5760,0
|
|
20231114,173600,22932903900,5760,5760,5760,5760,0
|
|
20231114,173500,22932903900,5760,5760,5760,5760,0
|
|
20231114,173400,22932903900,5760,5760,5760,5760,0
|
|
20231114,173300,22932903900,5760,5760,5760,5760,0
|
|
20231114,173200,22932903900,5760,5760,5760,5760,0
|
|
20231114,173100,22932903900,5760,5760,5760,5760,0
|
|
20231114,173000,22932903900,5760,5760,5760,5760,0
|
|
20231114,172900,22932903900,5760,5760,5760,5760,0
|
|
20231114,172800,22932903900,5760,5760,5760,5760,0
|
|
20231114,172700,22932903900,5760,5760,5760,5760,0
|
|
20231114,172600,22932903900,5760,5760,5760,5760,0
|
|
20231114,172500,22932903900,5760,5760,5760,5760,0
|
|
20231114,172400,22932903900,5760,5760,5760,5760,0
|
|
20231114,172300,22932903900,5760,5760,5760,5760,0
|
|
20231114,172200,22932903900,5760,5760,5760,5760,0
|
|
20231114,172100,22932903900,5760,5760,5760,5760,0
|
|
20231114,172000,22932903900,5760,5760,5760,5760,0
|
|
20231114,171900,22932903900,5760,5760,5760,5760,0
|
|
20231114,171800,22932903900,5760,5760,5760,5760,0
|
|
20231114,171700,22932903900,5760,5760,5760,5760,49917
|
|
20231114,171600,22932903900,5760,5760,5760,5760,0
|
|
20231114,171500,22932903900,5760,5760,5760,5760,0
|
|
20231114,171400,22932903900,5760,5760,5760,5760,0
|
|
20231114,171300,22932903900,5760,5760,5760,5760,0
|
|
20231114,171200,22932903900,5760,5760,5760,5760,0
|
|
20231114,171100,22932903900,5760,5760,5760,5760,0
|
|
20231114,171000,22932903900,5760,5760,5760,5760,0
|
|
20231114,170900,22932903900,5760,5760,5760,5760,0
|
|
20231114,170800,22932903900,5760,5760,5760,5760,0
|
|
20231114,170700,22932903900,5760,5760,5760,5760,0
|
|
20231114,170600,22932903900,5760,5760,5760,5760,0
|
|
20231114,170500,22932903900,5760,5760,5760,5760,0
|
|
20231114,170400,22932903900,5760,5760,5760,5760,0
|
|
20231114,170300,22932903900,5760,5760,5760,5760,0
|
|
20231114,170200,22932903900,5760,5760,5760,5760,0
|
|
20231114,170100,22932903900,5760,5760,5760,5760,0
|
|
20231114,170000,22932903900,5760,5760,5760,5760,0
|
|
20231114,165900,22932903900,5760,5760,5760,5760,0
|
|
20231114,165800,22932903900,5760,5760,5760,5760,0
|
|
20231114,165700,22932903900,5760,5760,5760,5760,0
|
|
20231114,165600,22932903900,5760,5760,5760,5760,0
|
|
20231114,165500,22932903900,5760,5760,5760,5760,0
|
|
20231114,165400,22932903900,5760,5760,5760,5760,0
|
|
20231114,165300,22932903900,5760,5760,5760,5760,0
|
|
20231114,165200,22932903900,5760,5760,5760,5760,0
|
|
20231114,165100,22932903900,5760,5760,5760,5760,0
|
|
20231114,165000,22932903900,5760,5760,5760,5760,0
|
|
20231114,164900,22932903900,5760,5760,5760,5760,0
|
|
20231114,164800,22932903900,5760,5760,5760,5760,0
|
|
20231114,164700,22932903900,5760,5760,5760,5760,49917
|
|
20231114,164600,22932903900,5760,5760,5760,5760,0
|
|
20231114,164500,22932903900,5760,5760,5760,5760,0
|
|
20231114,164400,22932903900,5760,5760,5760,5760,0
|
|
20231114,164300,22932903900,5760,5760,5760,5760,0
|
|
20231114,164200,22932903900,5760,5760,5760,5760,0
|
|
20231114,164100,22932903900,5760,5760,5760,5760,0
|
|
20231114,164000,22932903900,5760,5760,5760,5760,0
|
|
20231114,163900,22932903900,5760,5760,5760,5760,0
|
|
20231114,163800,22932903900,5760,5760,5760,5760,0
|
|
20231114,163700,22932903900,5760,5760,5760,5760,0
|
|
20231114,163600,22932903900,5760,5760,5760,5760,0
|
|
20231114,163500,22932903900,5760,5760,5760,5760,0
|
|
20231114,163400,22932903900,5760,5760,5760,5760,0
|
|
20231114,163300,22932903900,5760,5760,5760,5760,0
|
|
20231114,163200,22932903900,5760,5760,5760,5760,0
|
|
20231114,163100,22932903900,5760,5760,5760,5760,0
|
|
20231114,163000,22932903900,5760,5760,5760,5760,0
|
|
20231114,162900,22932903900,5760,5760,5760,5760,0
|
|
20231114,162800,22932903900,5760,5760,5760,5760,0
|
|
20231114,162700,22932903900,5760,5760,5760,5760,0
|
|
20231114,162600,22932903900,5760,5760,5760,5760,0
|
|
20231114,162500,22932903900,5760,5760,5760,5760,0
|
|
20231114,162400,22932903900,5760,5760,5760,5760,0
|
|
20231114,162300,22932903900,5760,5760,5760,5760,0
|
|
20231114,162200,22932903900,5760,5760,5760,5760,0
|
|
20231114,162100,22932903900,5760,5760,5760,5760,0
|
|
20231114,162000,22932903900,5760,5760,5760,5760,0
|
|
20231114,161900,22932903900,5760,5760,5760,5760,0
|
|
20231114,161800,22932903900,5760,5760,5760,5760,0
|
|
20231114,161700,22932903900,5760,5760,5760,5760,49917
|
|
20231114,161600,22932903900,5760,5760,5760,5760,0
|
|
20231114,161500,22932903900,5760,5760,5760,5760,0
|
|
20231114,161400,22932903900,5760,5760,5760,5760,0
|
|
20231114,161300,22932903900,5760,5760,5760,5760,0
|
|
20231114,161200,22932903900,5760,5760,5760,5760,0
|
|
20231114,161100,22932903900,5760,5760,5760,5760,0
|
|
20231114,161000,22932903900,5760,5760,5760,5760,0
|
|
20231114,160900,22932903900,5760,5760,5760,5760,0
|
|
20231114,160800,22932903900,5760,5760,5760,5760,0
|
|
20231114,160700,22932903900,5760,5760,5760,5760,0
|
|
20231114,160600,22932903900,5760,5760,5760,5760,0
|
|
20231114,160500,22932903900,5760,5760,5760,5760,0
|
|
20231114,160400,22932903900,5760,5760,5760,5760,0
|
|
20231114,160300,22932903900,5760,5760,5760,5760,0
|
|
20231114,160200,22932903900,5760,5760,5760,5760,0
|
|
20231114,160100,22932903900,5760,5760,5760,5760,0
|
|
20231114,160000,22932903900,5760,5760,5760,5760,0
|
|
20231114,155900,22932903900,5760,5760,5760,5760,0
|
|
20231114,155800,22932903900,5760,5760,5760,5760,0
|
|
20231114,155700,22932903900,5760,5760,5760,5760,0
|
|
20231114,155600,22932903900,5760,5760,5760,5760,0
|
|
20231114,155500,22932903900,5760,5760,5760,5760,0
|
|
20231114,155400,22932903900,5760,5760,5760,5760,0
|
|
20231114,155300,22932903900,5760,5760,5760,5760,0
|
|
20231114,155200,22932903900,5760,5760,5760,5760,0
|
|
20231114,155100,22932903900,5760,5760,5760,5760,0
|
|
20231114,155000,22932903900,5760,5760,5760,5760,0
|
|
20231114,154900,22932903900,5760,5760,5760,5760,0
|
|
20231114,154800,22932903900,5760,5760,5760,5760,0
|
|
20231114,154700,22932903900,5760,5760,5760,5760,49917
|
|
20231114,154600,22932903900,5760,5760,5760,5760,0
|
|
20231114,154500,22932903900,5760,5760,5760,5760,0
|
|
20231114,154400,22932903900,5760,5760,5760,5760,0
|
|
20231114,154300,22932903900,5760,5760,5760,5760,0
|
|
20231114,154200,22932903900,5760,5760,5760,5760,0
|
|
20231114,154100,22932903900,5760,5760,5760,5760,0
|
|
20231114,154000,22932903900,5760,5760,5760,5760,0
|
|
20231114,153900,22932903900,5760,5760,5760,5760,0
|
|
20231114,153800,22932903900,5760,5760,5760,5760,0
|
|
20231114,153700,22932903900,5760,5760,5760,5760,0
|
|
20231114,153600,22932903900,5760,5760,5760,5760,0
|
|
20231114,153500,22932903900,5760,5760,5760,5760,0
|
|
20231114,153400,22932903900,5760,5760,5760,5760,0
|
|
20231114,153300,22932903900,5760,5760,5760,5760,0
|
|
20231114,153200,22932903900,5760,5760,5760,5760,0
|
|
20231114,153100,22932903900,5760,5760,5760,5760,0
|
|
20231114,153000,22932903900,5760,5760,5760,5760,49917
|
|
20231114,152900,22645381980,5740,5740,5740,5740,0
|
|
20231114,152800,22645381980,5740,5740,5740,5740,0
|
|
20231114,152700,22645381980,5740,5740,5740,5740,0
|
|
20231114,152600,22645381980,5740,5740,5740,5740,0
|
|
20231114,152500,22645381980,5740,5740,5740,5740,0
|
|
20231114,152400,22645381980,5740,5740,5740,5740,0
|
|
20231114,152300,22645381980,5740,5740,5740,5740,0
|
|
20231114,152200,22645381980,5740,5740,5740,5740,0
|
|
20231114,152100,22645381980,5740,5740,5740,5740,0
|
|
20231114,152000,22645381980,5740,5740,5740,5740,0
|
|
20231114,151900,22645381980,5740,5720,5740,5710,18559
|
|
20231114,151800,22539152270,5730,5720,5730,5720,19569
|
|
20231114,151700,22427195900,5720,5730,5730,5720,6712
|
|
20231114,151600,22388771210,5730,5740,5740,5720,2945
|
|
20231114,151500,22371898120,5730,5740,5740,5720,13212
|
|
20231114,151400,22296199350,5740,5740,5740,5730,7288
|
|
20231114,151300,22254369740,5740,5720,5740,5720,5370
|
|
20231114,151200,22223597960,5730,5730,5730,5720,2449
|
|
20231114,151100,22209586520,5720,5740,5750,5720,11153
|
|
20231114,151000,22145580720,5730,5730,5740,5720,3899
|
|
20231114,150900,22123241340,5730,5720,5730,5720,6029
|
|
20231114,150800,22088704950,5720,5740,5740,5720,3704
|
|
20231114,150700,22067463840,5740,5710,5740,5710,5513
|
|
20231114,150600,22035905390,5720,5720,5720,5710,3560
|
|
20231114,150500,22015570210,5710,5730,5740,5710,12320
|
|
20231114,150400,21945046330,5720,5720,5730,5710,6809
|
|
20231114,150300,21906110090,5710,5700,5720,5700,5810
|
|
20231114,150200,21872929140,5700,5710,5720,5700,5955
|
|
20231114,150100,21838951470,5720,5710,5720,5700,13121
|
|
20231114,150000,21764149640,5700,5710,5720,5700,12607
|
|
20231114,145900,21692156490,5720,5730,5730,5710,13244
|
|
20231114,145800,21616456070,5730,5740,5750,5720,12734
|
|
20231114,145700,21543458270,5740,5740,5750,5730,20263
|
|
20231114,145600,21427245160,5750,5750,5750,5740,1691
|
|
20231114,145500,21417530250,5740,5760,5760,5740,9508
|
|
20231114,145400,21362872190,5760,5760,5760,5750,2500
|
|
20231114,145300,21348479260,5760,5750,5760,5750,2391
|
|
20231114,145200,21334715520,5750,5770,5770,5750,710
|
|
20231114,145100,21330627430,5770,5770,5770,5750,6163
|
|
20231114,145000,21295122620,5760,5770,5780,5760,4861
|
|
20231114,144900,21267067040,5760,5760,5770,5760,7898
|
|
20231114,144800,21221528560,5760,5760,5760,5750,4125
|
|
20231114,144700,21197773720,5760,5770,5770,5750,2112
|
|
20231114,144600,21185624170,5770,5750,5770,5750,10431
|
|
20231114,144500,21125593440,5750,5740,5750,5740,6266
|
|
20231114,144400,21089564180,5750,5740,5750,5740,2171
|
|
20231114,144300,21077102610,5750,5740,5750,5740,5443
|
|
20231114,144200,21045854430,5750,5750,5750,5740,2533
|
|
20231114,144100,21031313100,5750,5750,5760,5740,4342
|
|
20231114,144000,21006361660,5750,5760,5760,5740,6871
|
|
20231114,143900,20966862200,5760,5760,5760,5750,1312
|
|
20231114,143800,20959309600,5760,5750,5760,5750,875
|
|
20231114,143700,20954278320,5750,5760,5770,5750,2929
|
|
20231114,143600,20937414000,5760,5760,5760,5750,5480
|
|
20231114,143500,20905889760,5750,5770,5770,5750,10944
|
|
20231114,143400,20842928210,5770,5760,5770,5750,2162
|
|
20231114,143300,20830475010,5760,5760,5760,5750,1365
|
|
20231114,143200,20822619110,5770,5750,5770,5750,4886
|
|
20231114,143100,20794471140,5750,5770,5770,5750,2850
|
|
20231114,143000,20778053720,5770,5760,5770,5760,1791
|
|
20231114,142900,20767734990,5770,5770,5770,5760,2015
|
|
20231114,142800,20756119030,5770,5760,5770,5760,3219
|
|
20231114,142700,20737558680,5760,5750,5760,5750,3771
|
|
20231114,142600,20715847720,5750,5760,5760,5750,3551
|
|
20231114,142500,20695398560,5770,5760,5770,5760,4705
|
|
20231114,142400,20668252700,5760,5750,5760,5740,6532
|
|
20231114,142300,20630667500,5760,5760,5770,5740,25817
|
|
20231114,142200,20482150520,5750,5760,5770,5750,18245
|
|
20231114,142100,20377102820,5760,5770,5770,5760,6969
|
|
20231114,142000,20336916370,5770,5780,5790,5770,11622
|
|
20231114,141900,20269841010,5790,5790,5790,5780,8180
|
|
20231114,141800,20222543580,5780,5790,5800,5780,4478
|
|
20231114,141700,20196619210,5790,5790,5800,5790,2198
|
|
20231114,141600,20183882340,5790,5790,5790,5780,7324
|
|
20231114,141500,20141484780,5790,5800,5800,5790,3091
|
|
20231114,141400,20123576610,5790,5810,5810,5790,8354
|
|
20231114,141300,20075121010,5810,5800,5820,5800,4460
|
|
20231114,141200,20049223630,5800,5820,5820,5800,13311
|
|
20231114,141100,19971808240,5820,5810,5830,5810,9476
|
|
20231114,141000,19916639290,5820,5790,5820,5790,24292
|
|
20231114,140900,19775422560,5800,5790,5800,5790,5898
|
|
20231114,140800,19741268960,5790,5800,5800,5790,4098
|
|
20231114,140700,19717517430,5800,5790,5800,5770,19549
|
|
20231114,140600,19604368510,5790,5790,5800,5790,6869
|
|
20231114,140500,19564591960,5800,5790,5810,5790,34638
|
|
20231114,140400,19363784470,5790,5780,5790,5770,15899
|
|
20231114,140300,19271900860,5770,5770,5780,5750,9953
|
|
20231114,140200,19214515020,5760,5750,5760,5750,2412
|
|
20231114,140100,19200624300,5750,5750,5750,5740,5662
|
|
20231114,140000,19168117500,5750,5760,5760,5740,6075
|
|
20231114,135900,19133173930,5760,5770,5770,5760,2860
|
|
20231114,135800,19116677470,5770,5760,5770,5760,1331
|
|
20231114,135700,19109007890,5760,5770,5780,5760,2986
|
|
20231114,135600,19091778790,5770,5750,5770,5750,7372
|
|
20231114,135500,19049292090,5750,5750,5750,5740,2476
|
|
20231114,135400,19035060850,5750,5740,5750,5740,4629
|
|
20231114,135300,19008477970,5740,5760,5760,5740,10781
|
|
20231114,135200,18946515840,5760,5770,5770,5760,989
|
|
20231114,135100,18940817620,5770,5760,5770,5750,3348
|
|
20231114,135000,18921530690,5770,5760,5780,5760,5618
|
|
20231114,134900,18889119090,5760,5760,5770,5760,3575
|
|
20231114,134800,18868503870,5770,5760,5770,5750,4534
|
|
20231114,134700,18842372110,5760,5760,5770,5760,832
|
|
20231114,134600,18837579180,5760,5770,5770,5760,6883
|
|
20231114,134500,18797867050,5760,5760,5760,5750,2792
|
|
20231114,134400,18781785640,5750,5750,5760,5750,2352
|
|
20231114,134300,18768244820,5750,5760,5760,5750,4059
|
|
20231114,134200,18744893790,5760,5760,5760,5760,1363
|
|
20231114,134100,18737042910,5760,5760,5760,5750,3408
|
|
20231114,134000,18717423230,5760,5770,5770,5750,4302
|
|
20231114,133900,18692654750,5770,5770,5780,5770,3277
|
|
20231114,133800,18673740960,5780,5780,5790,5780,2296
|
|
20231114,133700,18660459750,5780,5780,5790,5770,1034
|
|
20231114,133600,18654486670,5770,5790,5790,5770,5024
|
|
20231114,133500,18625460380,5780,5790,5790,5780,5531
|
|
20231114,133400,18593472730,5790,5780,5790,5780,8260
|
|
20231114,133300,18545701150,5770,5770,5780,5760,9902
|
|
20231114,133200,18488515040,5760,5760,5770,5750,5697
|
|
20231114,133100,18455696440,5750,5740,5750,5730,14181
|
|
20231114,133000,18374274400,5740,5750,5750,5740,1841
|
|
20231114,132900,18363702000,5750,5750,5760,5750,2409
|
|
20231114,132800,18349848700,5750,5750,5760,5740,3619
|
|
20231114,132700,18329037310,5750,5760,5760,5750,2845
|
|
20231114,132600,18312661440,5750,5750,5760,5750,2259
|
|
20231114,132500,18299670120,5750,5750,5760,5750,7659
|
|
20231114,132400,18255611790,5750,5740,5760,5740,8758
|
|
20231114,132300,18205320440,5740,5770,5770,5740,8255
|
|
20231114,132200,18157841390,5760,5760,5770,5750,4725
|
|
20231114,132100,18130615150,5770,5760,5770,5750,5814
|
|
20231114,132000,18097110700,5760,5760,5780,5750,2571
|
|
20231114,131900,18082302710,5760,5760,5770,5760,4042
|
|
20231114,131800,18059020650,5760,5770,5770,5760,5660
|
|
20231114,131700,18026399860,5770,5780,5780,5770,2901
|
|
20231114,131600,18009639080,5770,5770,5780,5770,569
|
|
20231114,131500,18006355910,5780,5770,5780,5770,1213
|
|
20231114,131400,17999355870,5770,5770,5790,5770,1908
|
|
20231114,131300,17988346560,5790,5790,5790,5770,13783
|
|
20231114,131200,17908694740,5780,5790,5800,5780,5606
|
|
20231114,131100,17876228550,5780,5780,5800,5780,10032
|
|
20231114,131000,17818184660,5780,5770,5790,5760,9443
|
|
20231114,130900,17763657940,5760,5770,5770,5760,3438
|
|
20231114,130800,17743827040,5770,5750,5770,5750,5848
|
|
20231114,130700,17710115590,5750,5750,5750,5750,965
|
|
20231114,130600,17704566840,5750,5750,5750,5740,5197
|
|
20231114,130500,17674707000,5750,5750,5760,5740,5765
|
|
20231114,130400,17641559670,5750,5760,5760,5740,18774
|
|
20231114,130300,17533600420,5760,5770,5770,5760,6842
|
|
20231114,130200,17494163460,5760,5770,5770,5760,4256
|
|
20231114,130100,17469612550,5770,5760,5770,5760,4441
|
|
20231114,130000,17444026430,5760,5770,5770,5760,1312
|
|
20231114,125900,17436464740,5760,5750,5770,5750,8429
|
|
20231114,125800,17387884170,5760,5760,5770,5750,7991
|
|
20231114,125700,17341880800,5760,5780,5780,5760,7547
|
|
20231114,125600,17298355040,5770,5750,5780,5750,21754
|
|
20231114,125500,17172736170,5760,5800,5810,5740,40344
|
|
20231114,125400,16939905510,5810,5760,5820,5760,91389
|
|
20231114,125300,16411259680,5760,5750,5760,5740,19438
|
|
20231114,125200,16299477680,5750,5740,5750,5740,8258
|
|
20231114,125100,16252056680,5730,5740,5740,5730,7374
|
|
20231114,125000,16209799650,5740,5750,5750,5730,3398
|
|
20231114,124900,16190293440,5750,5740,5750,5740,4857
|
|
20231114,124800,16162405930,5740,5740,5740,5730,3663
|
|
20231114,124700,16141380510,5740,5750,5750,5730,5745
|
|
20231114,124600,16108383800,5750,5740,5750,5730,6642
|
|
20231114,124500,16070229950,5740,5710,5750,5710,18836
|
|
20231114,124400,15962223870,5720,5720,5720,5720,1286
|
|
20231114,124300,15954867950,5720,5720,5720,5710,384
|
|
20231114,124200,15952672470,5720,5720,5730,5710,6035
|
|
20231114,124100,15918134140,5710,5700,5720,5700,2013
|
|
20231114,124000,15906653220,5700,5700,5710,5690,2179
|
|
20231114,123900,15894244030,5700,5700,5710,5700,3101
|
|
20231114,123800,15876566190,5710,5710,5710,5700,1076
|
|
20231114,123700,15870422290,5710,5700,5710,5700,3814
|
|
20231114,123600,15848662210,5700,5700,5710,5700,812
|
|
20231114,123500,15844032250,5700,5720,5720,5700,8287
|
|
20231114,123400,15796747870,5730,5730,5730,5720,1379
|
|
20231114,123300,15788850120,5730,5740,5740,5720,1381
|
|
20231114,123200,15780938360,5740,5730,5740,5720,8220
|
|
20231114,123100,15733811690,5730,5720,5730,5710,1631
|
|
20231114,123000,15724482790,5720,5710,5720,5700,3846
|
|
20231114,122900,15702504960,5710,5710,5720,5710,1787
|
|
20231114,122800,15692296730,5710,5700,5710,5700,1477
|
|
20231114,122700,15683875980,5710,5710,5710,5700,1853
|
|
20231114,122600,15673304290,5720,5710,5720,5710,2500
|
|
20231114,122500,15659029280,5710,5730,5730,5710,5597
|
|
20231114,122400,15626972870,5730,5720,5730,5710,3205
|
|
20231114,122300,15608644700,5720,5700,5720,5700,3790
|
|
20231114,122200,15587012820,5700,5680,5700,5680,1886
|
|
20231114,122100,15576280820,5690,5680,5690,5680,2638
|
|
20231114,122000,15561294970,5680,5680,5690,5670,9532
|
|
20231114,121900,15507183020,5690,5680,5700,5670,2202
|
|
20231114,121800,15494654420,5670,5680,5690,5670,4786
|
|
20231114,121700,15467475500,5690,5700,5700,5680,14724
|
|
20231114,121600,15383630450,5700,5710,5710,5700,2215
|
|
20231114,121500,15370993280,5710,5710,5710,5700,1079
|
|
20231114,121400,15364840740,5710,5720,5720,5710,5855
|
|
20231114,121300,15331408680,5710,5720,5730,5710,2032
|
|
20231114,121200,15319786520,5720,5710,5730,5710,1861
|
|
20231114,121100,15309145830,5710,5710,5730,5710,5286
|
|
20231114,121000,15278925240,5710,5710,5710,5710,436
|
|
20231114,120900,15276435680,5710,5710,5720,5700,8231
|
|
20231114,120800,15229397190,5710,5710,5720,5710,2850
|
|
20231114,120700,15213118480,5710,5710,5720,5710,1266
|
|
20231114,120600,15205887760,5710,5730,5730,5710,3567
|
|
20231114,120500,15185489540,5720,5730,5730,5720,1251
|
|
20231114,120400,15178323220,5730,5720,5740,5720,2001
|
|
20231114,120300,15166844680,5740,5730,5740,5730,5238
|
|
20231114,120200,15136796190,5730,5760,5760,5730,5731
|
|
20231114,120100,15103845430,5760,5740,5760,5740,11739
|
|
20231114,120000,15036360400,5730,5730,5740,5710,13135
|
|
20231114,115900,14961115840,5730,5720,5730,5710,596
|
|
20231114,115800,14957706020,5720,5710,5720,5700,6974
|
|
20231114,115700,14917861820,5700,5710,5710,5700,3190
|
|
20231114,115600,14899652310,5720,5720,5720,5710,2074
|
|
20231114,115500,14887790540,5720,5710,5720,5710,2130
|
|
20231114,115400,14875615400,5710,5720,5720,5710,4129
|
|
20231114,115300,14852019560,5720,5730,5730,5720,2680
|
|
20231114,115200,14836675360,5720,5720,5730,5720,1471
|
|
20231114,115100,14828255880,5730,5710,5730,5700,18112
|
|
20231114,115000,14724860930,5720,5720,5720,5710,4913
|
|
20231114,114900,14696759750,5720,5720,5730,5720,7295
|
|
20231114,114800,14655012350,5720,5730,5730,5720,4119
|
|
20231114,114700,14631447660,5730,5750,5750,5720,15185
|
|
20231114,114600,14544436860,5750,5750,5760,5740,14315
|
|
20231114,114500,14462096680,5760,5750,5760,5740,10104
|
|
20231114,114400,14403927740,5750,5750,5750,5740,22548
|
|
20231114,114300,14274338460,5740,5730,5750,5720,23778
|
|
20231114,114200,14137881730,5730,5710,5730,5710,6362
|
|
20231114,114100,14101444440,5730,5700,5730,5700,20953
|
|
20231114,114000,13981726860,5700,5720,5720,5700,3310
|
|
20231114,113900,13962828420,5710,5710,5720,5710,9008
|
|
20231114,113800,13911390590,5710,5720,5720,5710,6609
|
|
20231114,113700,13873617170,5720,5710,5720,5700,5537
|
|
20231114,113600,13841998980,5710,5670,5710,5670,29335
|
|
20231114,113500,13674967800,5670,5680,5680,5670,2515
|
|
20231114,113400,13660684240,5690,5680,5690,5680,4952
|
|
20231114,113300,13632555420,5680,5680,5690,5680,1663
|
|
20231114,113200,13623104580,5680,5680,5690,5680,1878
|
|
20231114,113100,13612434640,5680,5690,5700,5680,4672
|
|
20231114,113000,13585852160,5690,5680,5700,5680,3346
|
|
20231114,112900,13566813370,5690,5690,5690,5680,5021
|
|
20231114,112800,13538253960,5690,5680,5690,5670,18043
|
|
20231114,112700,13435693960,5690,5670,5690,5670,4089
|
|
20231114,112600,13412493620,5670,5670,5690,5660,3221
|
|
20231114,112500,13394226090,5660,5660,5690,5660,9076
|
|
20231114,112400,13342720110,5670,5660,5670,5660,1435
|
|
20231114,112300,13334597680,5660,5670,5670,5650,3315
|
|
20231114,112200,13315841160,5670,5660,5670,5660,664
|
|
20231114,112100,13312077030,5660,5670,5670,5660,2607
|
|
20231114,112000,13297295570,5680,5680,5680,5670,707
|
|
20231114,111900,13293286680,5680,5670,5680,5670,686
|
|
20231114,111800,13289396020,5670,5650,5680,5650,6024
|
|
20231114,111700,13255275320,5650,5650,5650,5630,8134
|
|
20231114,111600,13209376250,5650,5640,5660,5640,1153
|
|
20231114,111500,13202869980,5640,5640,5650,5640,15070
|
|
20231114,111400,13117865140,5640,5660,5660,5640,2701
|
|
20231114,111300,13102609360,5670,5640,5670,5640,680
|
|
20231114,111200,13098755490,5640,5640,5640,5630,5017
|
|
20231114,111100,13070468200,5640,5640,5640,5630,4845
|
|
20231114,111000,13043154540,5650,5660,5660,5630,26448
|
|
20231114,110900,12893764090,5670,5660,5670,5660,7397
|
|
20231114,110800,12851896870,5670,5660,5670,5660,5308
|
|
20231114,110700,12821818590,5660,5660,5670,5660,1102
|
|
20231114,110600,12815573320,5650,5660,5670,5650,2819
|
|
20231114,110500,12799643980,5670,5660,5670,5660,2523
|
|
20231114,110400,12785350580,5660,5670,5670,5660,1052
|
|
20231114,110300,12779394090,5670,5670,5670,5660,1140
|
|
20231114,110200,12772931340,5670,5670,5670,5650,10501
|
|
20231114,110100,12713410150,5660,5670,5680,5660,2645
|
|
20231114,110000,12698411330,5660,5660,5660,5650,3769
|
|
20231114,105900,12677083300,5650,5650,5660,5650,2993
|
|
20231114,105800,12660170940,5650,5660,5660,5650,3265
|
|
20231114,105700,12641715380,5660,5650,5660,5640,669
|
|
20231114,105600,12637936510,5640,5650,5650,5640,4777
|
|
20231114,105500,12610960130,5640,5620,5650,5620,5611
|
|
20231114,105400,12579359810,5630,5620,5630,5620,6411
|
|
20231114,105300,12543328170,5620,5620,5630,5610,3229
|
|
20231114,105200,12525178610,5620,5620,5620,5610,10087
|
|
20231114,105100,12468576340,5620,5630,5640,5620,12248
|
|
20231114,105000,12399688360,5630,5640,5640,5620,8482
|
|
20231114,104900,12351917500,5640,5640,5640,5630,2400
|
|
20231114,104800,12338385600,5640,5630,5640,5620,11080
|
|
20231114,104700,12276039880,5620,5650,5650,5610,25439
|
|
20231114,104600,12132890290,5650,5650,5660,5640,5846
|
|
20231114,104500,12099877930,5640,5650,5660,5640,12645
|
|
20231114,104400,12028386200,5650,5660,5660,5650,2594
|
|
20231114,104300,12013723970,5660,5650,5660,5650,8006
|
|
20231114,104200,11968481960,5650,5670,5670,5650,11048
|
|
20231114,104100,11905918840,5670,5670,5680,5670,13226
|
|
20231114,104000,11830907300,5680,5680,5690,5670,13545
|
|
20231114,103900,11753969240,5680,5700,5700,5680,3732
|
|
20231114,103800,11732733410,5700,5690,5700,5690,5871
|
|
20231114,103700,11699316370,5690,5710,5710,5690,10009
|
|
20231114,103600,11642296730,5710,5710,5730,5710,1528
|
|
20231114,103500,11633569430,5730,5740,5740,5710,4929
|
|
20231114,103400,11605354420,5730,5720,5740,5720,27602
|
|
20231114,103300,11447053220,5730,5730,5730,5710,13016
|
|
20231114,103200,11372479540,5730,5690,5730,5680,22465
|
|
20231114,103100,11244391270,5700,5690,5700,5690,2459
|
|
20231114,103000,11230393380,5690,5690,5700,5690,2885
|
|
20231114,102900,11213974510,5690,5700,5700,5690,2620
|
|
20231114,102800,11199063870,5700,5700,5710,5690,3950
|
|
20231114,102700,11176554290,5700,5710,5710,5690,4886
|
|
20231114,102600,11148705740,5710,5690,5710,5690,6235
|
|
20231114,102500,11113177810,5700,5680,5700,5670,4781
|
|
20231114,102400,11086019450,5680,5680,5680,5670,2584
|
|
20231114,102300,11071352520,5680,5690,5690,5670,7300
|
|
20231114,102200,11029938030,5690,5680,5690,5680,1864
|
|
20231114,102100,11019344130,5690,5680,5710,5680,10265
|
|
20231114,102000,10960921020,5680,5690,5690,5670,7633
|
|
20231114,101900,10917556810,5690,5690,5700,5690,21748
|
|
20231114,101800,10793801110,5690,5690,5700,5690,7535
|
|
20231114,101700,10750922470,5690,5720,5720,5690,15231
|
|
20231114,101600,10663995290,5710,5720,5720,5710,4466
|
|
20231114,101500,10638488580,5720,5730,5730,5710,7148
|
|
20231114,101400,10597616440,5730,5690,5730,5690,25654
|
|
20231114,101300,10451142070,5700,5700,5720,5690,13784
|
|
20231114,101200,10372595940,5700,5720,5730,5700,20862
|
|
20231114,101100,10253296630,5720,5730,5740,5720,11256
|
|
20231114,101000,10188813520,5740,5740,5750,5720,17189
|
|
20231114,100900,10090211990,5740,5770,5780,5720,32936
|
|
20231114,100800,9900702140,5770,5690,5770,5680,97408
|
|
20231114,100700,9342938780,5700,5700,5710,5690,23442
|
|
20231114,100600,9209318100,5700,5700,5700,5690,28851
|
|
20231114,100500,9044888400,5700,5680,5700,5670,40720
|
|
20231114,100400,8813135450,5670,5660,5680,5660,11218
|
|
20231114,100300,8749539140,5660,5650,5670,5650,2356
|
|
20231114,100200,8736202110,5660,5640,5660,5640,12744
|
|
20231114,100100,8664189050,5640,5630,5650,5620,10025
|
|
20231114,100000,8607723190,5650,5660,5660,5630,15758
|
|
20231114,095900,8518731100,5660,5660,5670,5650,23675
|
|
20231114,095800,8384604800,5660,5620,5660,5610,44083
|
|
20231114,095700,8136269960,5610,5610,5630,5600,29485
|
|
20231114,095600,7970857080,5620,5610,5630,5610,14050
|
|
20231114,095500,7891869040,5620,5580,5620,5580,15036
|
|
20231114,095400,7807563260,5590,5560,5590,5560,16236
|
|
20231114,095300,7717044120,5570,5550,5570,5550,3071
|
|
20231114,095200,7699964370,5550,5550,5560,5550,2507
|
|
20231114,095100,7686042750,5550,5530,5560,5530,10265
|
|
20231114,095000,7629170340,5540,5530,5540,5500,43011
|
|
20231114,094900,7391816360,5530,5530,5550,5530,6873
|
|
20231114,094800,7353768550,5540,5550,5560,5530,17646
|
|
20231114,094700,7255938890,5560,5570,5570,5550,12192
|
|
20231114,094600,7188155940,5560,5550,5570,5550,11030
|
|
20231114,094500,7126871310,5560,5550,5560,5550,7230
|
|
20231114,094400,7086724190,5550,5560,5560,5550,7317
|
|
20231114,094300,7046097810,5560,5570,5580,5560,16602
|
|
20231114,094200,6953719300,5570,5580,5590,5560,11912
|
|
20231114,094100,6887309130,5560,5570,5580,5560,13021
|
|
20231114,094000,6814900960,5560,5580,5580,5560,9703
|
|
20231114,093900,6760862110,5580,5590,5590,5570,2751
|
|
20231114,093800,6745513360,5580,5600,5600,5580,19232
|
|
20231114,093700,6637978670,5600,5600,5610,5590,12309
|
|
20231114,093600,6569054960,5600,5590,5620,5590,12158
|
|
20231114,093500,6500870530,5600,5600,5630,5590,20803
|
|
20231114,093400,6384214190,5600,5580,5600,5570,7420
|
|
20231114,093300,6342763720,5570,5560,5580,5550,22959
|
|
20231114,093200,6215058960,5550,5550,5570,5540,14002
|
|
20231114,093100,6137328150,5550,5560,5570,5550,20945
|
|
20231114,093000,6021014290,5560,5570,5580,5560,8375
|
|
20231114,092900,5974403180,5570,5580,5590,5570,13308
|
|
20231114,092800,5900219780,5580,5590,5600,5580,20925
|
|
20231114,092700,5783356910,5590,5600,5610,5580,15959
|
|
20231114,092600,5694140810,5610,5600,5610,5570,34863
|
|
20231114,092500,5499292310,5600,5610,5630,5600,25704
|
|
20231114,092400,5355190130,5610,5610,5620,5600,13808
|
|
20231114,092300,5277766350,5610,5630,5640,5610,22432
|
|
20231114,092200,5151756220,5630,5660,5660,5630,10285
|
|
20231114,092100,5093663400,5660,5630,5670,5630,13307
|
|
20231114,092000,5018555670,5640,5640,5650,5620,28324
|
|
20231114,091900,4859037490,5650,5660,5670,5640,26779
|
|
20231114,091800,4707684050,5660,5690,5710,5660,32001
|
|
20231114,091700,4525590800,5700,5670,5700,5660,24417
|
|
20231114,091600,4386889190,5670,5650,5680,5640,22318
|
|
20231114,091500,4260512540,5650,5670,5670,5640,15887
|
|
20231114,091400,4170609280,5670,5620,5670,5610,23706
|
|
20231114,091300,4037141460,5620,5630,5650,5620,23296
|
|
20231114,091200,3906117240,5620,5640,5660,5610,37870
|
|
20231114,091100,3692941080,5640,5610,5650,5600,9989
|
|
20231114,091000,3636707790,5610,5640,5640,5590,27664
|
|
20231114,090900,3481619180,5640,5650,5680,5630,29498
|
|
20231114,090800,3314803010,5680,5620,5690,5620,58491
|
|
20231114,090700,2983549340,5600,5590,5630,5580,27095
|
|
20231114,090600,2831924400,5590,5530,5600,5510,32136
|
|
20231114,090500,2653120960,5530,5480,5550,5450,51070
|
|
20231114,090400,2372055470,5470,5530,5540,5430,127485
|
|
20231114,090300,1672084610,5530,5550,5580,5520,43951
|
|
20231114,090200,1428841540,5550,5590,5590,5520,47323
|
|
20231114,090100,1166333740,5590,5510,5620,5500,68336
|
|
20231114,090000,786658490,5540,5580,5600,5500,135653
|