743 lines
39 KiB
CSV
743 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,212000,4565264960,15740,15740,15740,15740,3573
|
|
20231102,211900,4565264960,15740,15740,15740,15740,0
|
|
20231102,211800,4565264960,15740,15740,15740,15740,0
|
|
20231102,211700,4565264960,15740,15740,15740,15740,0
|
|
20231102,211600,4565264960,15740,15740,15740,15740,0
|
|
20231102,211500,4565264960,15740,15740,15740,15740,0
|
|
20231102,211400,4565264960,15740,15740,15740,15740,0
|
|
20231102,211300,4565264960,15740,15740,15740,15740,0
|
|
20231102,211200,4565264960,15740,15740,15740,15740,0
|
|
20231102,211100,4565264960,15740,15740,15740,15740,0
|
|
20231102,211000,4565264960,15740,15740,15740,15740,0
|
|
20231102,210900,4565264960,15740,15740,15740,15740,0
|
|
20231102,210800,4565264960,15740,15740,15740,15740,0
|
|
20231102,210700,4565264960,15740,15740,15740,15740,0
|
|
20231102,210600,4565264960,15740,15740,15740,15740,0
|
|
20231102,210500,4565264960,15740,15740,15740,15740,0
|
|
20231102,210400,4565264960,15740,15740,15740,15740,0
|
|
20231102,210300,4565264960,15740,15740,15740,15740,0
|
|
20231102,210200,4565264960,15740,15740,15740,15740,0
|
|
20231102,210100,4565264960,15740,15740,15740,15740,0
|
|
20231102,210000,4565264960,15740,15740,15740,15740,0
|
|
20231102,205900,4565264960,15740,15740,15740,15740,0
|
|
20231102,205800,4565264960,15740,15740,15740,15740,0
|
|
20231102,205700,4565264960,15740,15740,15740,15740,0
|
|
20231102,205600,4565264960,15740,15740,15740,15740,0
|
|
20231102,205500,4565264960,15740,15740,15740,15740,0
|
|
20231102,205400,4565264960,15740,15740,15740,15740,0
|
|
20231102,205300,4565264960,15740,15740,15740,15740,0
|
|
20231102,205200,4565264960,15740,15740,15740,15740,0
|
|
20231102,205100,4565264960,15740,15740,15740,15740,0
|
|
20231102,205000,4565264960,15740,15740,15740,15740,3573
|
|
20231102,204900,4565264960,15740,15740,15740,15740,0
|
|
20231102,204800,4565264960,15740,15740,15740,15740,0
|
|
20231102,204700,4565264960,15740,15740,15740,15740,0
|
|
20231102,204600,4565264960,15740,15740,15740,15740,0
|
|
20231102,204500,4565264960,15740,15740,15740,15740,0
|
|
20231102,204400,4565264960,15740,15740,15740,15740,0
|
|
20231102,204300,4565264960,15740,15740,15740,15740,0
|
|
20231102,204200,4565264960,15740,15740,15740,15740,0
|
|
20231102,204100,4565264960,15740,15740,15740,15740,0
|
|
20231102,204000,4565264960,15740,15740,15740,15740,0
|
|
20231102,203900,4565264960,15740,15740,15740,15740,0
|
|
20231102,203800,4565264960,15740,15740,15740,15740,0
|
|
20231102,203700,4565264960,15740,15740,15740,15740,0
|
|
20231102,203600,4565264960,15740,15740,15740,15740,0
|
|
20231102,203500,4565264960,15740,15740,15740,15740,0
|
|
20231102,203400,4565264960,15740,15740,15740,15740,0
|
|
20231102,203300,4565264960,15740,15740,15740,15740,0
|
|
20231102,203200,4565264960,15740,15740,15740,15740,0
|
|
20231102,203100,4565264960,15740,15740,15740,15740,0
|
|
20231102,203000,4565264960,15740,15740,15740,15740,0
|
|
20231102,202900,4565264960,15740,15740,15740,15740,0
|
|
20231102,202800,4565264960,15740,15740,15740,15740,0
|
|
20231102,202700,4565264960,15740,15740,15740,15740,0
|
|
20231102,202600,4565264960,15740,15740,15740,15740,0
|
|
20231102,202500,4565264960,15740,15740,15740,15740,0
|
|
20231102,202400,4565264960,15740,15740,15740,15740,0
|
|
20231102,202300,4565264960,15740,15740,15740,15740,0
|
|
20231102,202200,4565264960,15740,15740,15740,15740,0
|
|
20231102,202100,4565264960,15740,15740,15740,15740,0
|
|
20231102,202000,4565264960,15740,15740,15740,15740,3573
|
|
20231102,201900,4565264960,15740,15740,15740,15740,0
|
|
20231102,201800,4565264960,15740,15740,15740,15740,0
|
|
20231102,201700,4565264960,15740,15740,15740,15740,0
|
|
20231102,201600,4565264960,15740,15740,15740,15740,0
|
|
20231102,201500,4565264960,15740,15740,15740,15740,0
|
|
20231102,201400,4565264960,15740,15740,15740,15740,0
|
|
20231102,201300,4565264960,15740,15740,15740,15740,0
|
|
20231102,201200,4565264960,15740,15740,15740,15740,0
|
|
20231102,201100,4565264960,15740,15740,15740,15740,0
|
|
20231102,201000,4565264960,15740,15740,15740,15740,0
|
|
20231102,200900,4565264960,15740,15740,15740,15740,0
|
|
20231102,200800,4565264960,15740,15740,15740,15740,0
|
|
20231102,200700,4565264960,15740,15740,15740,15740,0
|
|
20231102,200600,4565264960,15740,15740,15740,15740,0
|
|
20231102,200500,4565264960,15740,15740,15740,15740,0
|
|
20231102,200400,4565264960,15740,15740,15740,15740,0
|
|
20231102,200300,4565264960,15740,15740,15740,15740,0
|
|
20231102,200200,4565264960,15740,15740,15740,15740,0
|
|
20231102,200100,4565264960,15740,15740,15740,15740,0
|
|
20231102,200000,4565264960,15740,15740,15740,15740,0
|
|
20231102,195900,4565264960,15740,15740,15740,15740,0
|
|
20231102,195800,4565264960,15740,15740,15740,15740,0
|
|
20231102,195700,4565264960,15740,15740,15740,15740,0
|
|
20231102,195600,4565264960,15740,15740,15740,15740,0
|
|
20231102,195500,4565264960,15740,15740,15740,15740,0
|
|
20231102,195400,4565264960,15740,15740,15740,15740,0
|
|
20231102,195300,4565264960,15740,15740,15740,15740,0
|
|
20231102,195200,4565264960,15740,15740,15740,15740,0
|
|
20231102,195100,4565264960,15740,15740,15740,15740,0
|
|
20231102,195000,4565264960,15740,15740,15740,15740,3573
|
|
20231102,194900,4565264960,15740,15740,15740,15740,0
|
|
20231102,194800,4565264960,15740,15740,15740,15740,0
|
|
20231102,194700,4565264960,15740,15740,15740,15740,0
|
|
20231102,194600,4565264960,15740,15740,15740,15740,0
|
|
20231102,194500,4565264960,15740,15740,15740,15740,0
|
|
20231102,194400,4565264960,15740,15740,15740,15740,0
|
|
20231102,194300,4565264960,15740,15740,15740,15740,0
|
|
20231102,194200,4565264960,15740,15740,15740,15740,0
|
|
20231102,194100,4565264960,15740,15740,15740,15740,0
|
|
20231102,194000,4565264960,15740,15740,15740,15740,0
|
|
20231102,193900,4565264960,15740,15740,15740,15740,0
|
|
20231102,193800,4565264960,15740,15740,15740,15740,0
|
|
20231102,193700,4565264960,15740,15740,15740,15740,0
|
|
20231102,193600,4565264960,15740,15740,15740,15740,0
|
|
20231102,193500,4565264960,15740,15740,15740,15740,0
|
|
20231102,193400,4565264960,15740,15740,15740,15740,0
|
|
20231102,193300,4565264960,15740,15740,15740,15740,0
|
|
20231102,193200,4565264960,15740,15740,15740,15740,0
|
|
20231102,193100,4565264960,15740,15740,15740,15740,0
|
|
20231102,193000,4565264960,15740,15740,15740,15740,0
|
|
20231102,192900,4565264960,15740,15740,15740,15740,0
|
|
20231102,192800,4565264960,15740,15740,15740,15740,0
|
|
20231102,192700,4565264960,15740,15740,15740,15740,0
|
|
20231102,192600,4565264960,15740,15740,15740,15740,0
|
|
20231102,192500,4565264960,15740,15740,15740,15740,0
|
|
20231102,192400,4565264960,15740,15740,15740,15740,0
|
|
20231102,192300,4565264960,15740,15740,15740,15740,0
|
|
20231102,192200,4565264960,15740,15740,15740,15740,0
|
|
20231102,192100,4565264960,15740,15740,15740,15740,0
|
|
20231102,192000,4565264960,15740,15740,15740,15740,3573
|
|
20231102,191900,4565264960,15740,15740,15740,15740,0
|
|
20231102,191800,4565264960,15740,15740,15740,15740,0
|
|
20231102,191700,4565264960,15740,15740,15740,15740,0
|
|
20231102,191600,4565264960,15740,15740,15740,15740,0
|
|
20231102,191500,4565264960,15740,15740,15740,15740,0
|
|
20231102,191400,4565264960,15740,15740,15740,15740,0
|
|
20231102,191300,4565264960,15740,15740,15740,15740,0
|
|
20231102,191200,4565264960,15740,15740,15740,15740,0
|
|
20231102,191100,4565264960,15740,15740,15740,15740,0
|
|
20231102,191000,4565264960,15740,15740,15740,15740,0
|
|
20231102,190900,4565264960,15740,15740,15740,15740,0
|
|
20231102,190800,4565264960,15740,15740,15740,15740,0
|
|
20231102,190700,4565264960,15740,15740,15740,15740,0
|
|
20231102,190600,4565264960,15740,15740,15740,15740,0
|
|
20231102,190500,4565264960,15740,15740,15740,15740,0
|
|
20231102,190400,4565264960,15740,15740,15740,15740,0
|
|
20231102,190300,4565264960,15740,15740,15740,15740,0
|
|
20231102,190200,4565264960,15740,15740,15740,15740,0
|
|
20231102,190100,4565264960,15740,15740,15740,15740,0
|
|
20231102,190000,4565264960,15740,15740,15740,15740,0
|
|
20231102,185900,4565264960,15740,15740,15740,15740,0
|
|
20231102,185800,4565264960,15740,15740,15740,15740,0
|
|
20231102,185700,4565264960,15740,15740,15740,15740,0
|
|
20231102,185600,4565264960,15740,15740,15740,15740,0
|
|
20231102,185500,4565264960,15740,15740,15740,15740,0
|
|
20231102,185400,4565264960,15740,15740,15740,15740,0
|
|
20231102,185300,4565264960,15740,15740,15740,15740,0
|
|
20231102,185200,4565264960,15740,15740,15740,15740,0
|
|
20231102,185100,4565264960,15740,15740,15740,15740,0
|
|
20231102,185000,4565264960,15740,15740,15740,15740,3573
|
|
20231102,184900,4565264960,15740,15740,15740,15740,0
|
|
20231102,184800,4565264960,15740,15740,15740,15740,0
|
|
20231102,184700,4565264960,15740,15740,15740,15740,0
|
|
20231102,184600,4565264960,15740,15740,15740,15740,0
|
|
20231102,184500,4565264960,15740,15740,15740,15740,0
|
|
20231102,184400,4565264960,15740,15740,15740,15740,0
|
|
20231102,184300,4565264960,15740,15740,15740,15740,0
|
|
20231102,184200,4565264960,15740,15740,15740,15740,0
|
|
20231102,184100,4565264960,15740,15740,15740,15740,0
|
|
20231102,184000,4565264960,15740,15740,15740,15740,0
|
|
20231102,183900,4565264960,15740,15740,15740,15740,0
|
|
20231102,183800,4565264960,15740,15740,15740,15740,0
|
|
20231102,183700,4565264960,15740,15740,15740,15740,0
|
|
20231102,183600,4565264960,15740,15740,15740,15740,0
|
|
20231102,183500,4565264960,15740,15740,15740,15740,0
|
|
20231102,183400,4565264960,15740,15740,15740,15740,0
|
|
20231102,183300,4565264960,15740,15740,15740,15740,0
|
|
20231102,183200,4565264960,15740,15740,15740,15740,0
|
|
20231102,183100,4565264960,15740,15740,15740,15740,0
|
|
20231102,183000,4565264960,15740,15740,15740,15740,0
|
|
20231102,182900,4565264960,15740,15740,15740,15740,0
|
|
20231102,182800,4565264960,15740,15740,15740,15740,0
|
|
20231102,182700,4565264960,15740,15740,15740,15740,0
|
|
20231102,182600,4565264960,15740,15740,15740,15740,0
|
|
20231102,182500,4565264960,15740,15740,15740,15740,0
|
|
20231102,182400,4565264960,15740,15740,15740,15740,0
|
|
20231102,182300,4565264960,15740,15740,15740,15740,0
|
|
20231102,182200,4565264960,15740,15740,15740,15740,0
|
|
20231102,182100,4565264960,15740,15740,15740,15740,0
|
|
20231102,182000,4565264960,15740,15740,15740,15740,3573
|
|
20231102,181900,4565264960,15740,15740,15740,15740,0
|
|
20231102,181800,4565264960,15740,15740,15740,15740,0
|
|
20231102,181700,4565264960,15740,15740,15740,15740,0
|
|
20231102,181600,4565264960,15740,15740,15740,15740,0
|
|
20231102,181500,4565264960,15740,15740,15740,15740,0
|
|
20231102,181400,4565264960,15740,15740,15740,15740,0
|
|
20231102,181300,4565264960,15740,15740,15740,15740,0
|
|
20231102,181200,4565264960,15740,15740,15740,15740,0
|
|
20231102,181100,4565264960,15740,15740,15740,15740,0
|
|
20231102,181000,4565264960,15740,15740,15740,15740,0
|
|
20231102,180900,4565264960,15740,15740,15740,15740,0
|
|
20231102,180800,4565264960,15740,15740,15740,15740,0
|
|
20231102,180700,4565264960,15740,15740,15740,15740,0
|
|
20231102,180600,4565264960,15740,15740,15740,15740,0
|
|
20231102,180500,4565264960,15740,15740,15740,15740,0
|
|
20231102,180400,4565264960,15740,15740,15740,15740,0
|
|
20231102,180300,4565264960,15740,15740,15740,15740,0
|
|
20231102,180200,4565264960,15740,15740,15740,15740,0
|
|
20231102,180100,4565264960,15740,15740,15740,15740,0
|
|
20231102,180000,4565264960,15740,15740,15740,15740,0
|
|
20231102,175900,4565264960,15740,15740,15740,15740,0
|
|
20231102,175800,4565264960,15740,15740,15740,15740,0
|
|
20231102,175700,4565264960,15740,15740,15740,15740,0
|
|
20231102,175600,4565264960,15740,15740,15740,15740,0
|
|
20231102,175500,4565264960,15740,15740,15740,15740,0
|
|
20231102,175400,4565264960,15740,15740,15740,15740,0
|
|
20231102,175300,4565264960,15740,15740,15740,15740,0
|
|
20231102,175200,4565264960,15740,15740,15740,15740,0
|
|
20231102,175100,4565264960,15740,15740,15740,15740,0
|
|
20231102,175000,4565264960,15740,15740,15740,15740,3573
|
|
20231102,174900,4565264960,15740,15740,15740,15740,0
|
|
20231102,174800,4565264960,15740,15740,15740,15740,0
|
|
20231102,174700,4565264960,15740,15740,15740,15740,0
|
|
20231102,174600,4565264960,15740,15740,15740,15740,0
|
|
20231102,174500,4565264960,15740,15740,15740,15740,0
|
|
20231102,174400,4565264960,15740,15740,15740,15740,0
|
|
20231102,174300,4565264960,15740,15740,15740,15740,0
|
|
20231102,174200,4565264960,15740,15740,15740,15740,0
|
|
20231102,174100,4565264960,15740,15740,15740,15740,0
|
|
20231102,174000,4565264960,15740,15740,15740,15740,0
|
|
20231102,173900,4565264960,15740,15740,15740,15740,0
|
|
20231102,173800,4565264960,15740,15740,15740,15740,0
|
|
20231102,173700,4565264960,15740,15740,15740,15740,0
|
|
20231102,173600,4565264960,15740,15740,15740,15740,0
|
|
20231102,173500,4565264960,15740,15740,15740,15740,0
|
|
20231102,173400,4565264960,15740,15740,15740,15740,0
|
|
20231102,173300,4565264960,15740,15740,15740,15740,0
|
|
20231102,173200,4565264960,15740,15740,15740,15740,0
|
|
20231102,173100,4565264960,15740,15740,15740,15740,0
|
|
20231102,173000,4565264960,15740,15740,15740,15740,0
|
|
20231102,172900,4565264960,15740,15740,15740,15740,0
|
|
20231102,172800,4565264960,15740,15740,15740,15740,0
|
|
20231102,172700,4565264960,15740,15740,15740,15740,0
|
|
20231102,172600,4565264960,15740,15740,15740,15740,0
|
|
20231102,172500,4565264960,15740,15740,15740,15740,0
|
|
20231102,172400,4565264960,15740,15740,15740,15740,0
|
|
20231102,172300,4565264960,15740,15740,15740,15740,0
|
|
20231102,172200,4565264960,15740,15740,15740,15740,0
|
|
20231102,172100,4565264960,15740,15740,15740,15740,0
|
|
20231102,172000,4565264960,15740,15740,15740,15740,3573
|
|
20231102,171900,4565264960,15740,15740,15740,15740,0
|
|
20231102,171800,4565264960,15740,15740,15740,15740,0
|
|
20231102,171700,4565264960,15740,15740,15740,15740,0
|
|
20231102,171600,4565264960,15740,15740,15740,15740,0
|
|
20231102,171500,4565264960,15740,15740,15740,15740,0
|
|
20231102,171400,4565264960,15740,15740,15740,15740,0
|
|
20231102,171300,4565264960,15740,15740,15740,15740,0
|
|
20231102,171200,4565264960,15740,15740,15740,15740,0
|
|
20231102,171100,4565264960,15740,15740,15740,15740,0
|
|
20231102,171000,4565264960,15740,15740,15740,15740,0
|
|
20231102,170900,4565264960,15740,15740,15740,15740,0
|
|
20231102,170800,4565264960,15740,15740,15740,15740,0
|
|
20231102,170700,4565264960,15740,15740,15740,15740,0
|
|
20231102,170600,4565264960,15740,15740,15740,15740,0
|
|
20231102,170500,4565264960,15740,15740,15740,15740,0
|
|
20231102,170400,4565264960,15740,15740,15740,15740,0
|
|
20231102,170300,4565264960,15740,15740,15740,15740,0
|
|
20231102,170200,4565264960,15740,15740,15740,15740,0
|
|
20231102,170100,4565264960,15740,15740,15740,15740,0
|
|
20231102,170000,4565264960,15740,15740,15740,15740,0
|
|
20231102,165900,4565264960,15740,15740,15740,15740,0
|
|
20231102,165800,4565264960,15740,15740,15740,15740,0
|
|
20231102,165700,4565264960,15740,15740,15740,15740,0
|
|
20231102,165600,4565264960,15740,15740,15740,15740,0
|
|
20231102,165500,4565264960,15740,15740,15740,15740,0
|
|
20231102,165400,4565264960,15740,15740,15740,15740,0
|
|
20231102,165300,4565264960,15740,15740,15740,15740,0
|
|
20231102,165200,4565264960,15740,15740,15740,15740,0
|
|
20231102,165100,4565264960,15740,15740,15740,15740,0
|
|
20231102,165000,4565264960,15740,15740,15740,15740,3573
|
|
20231102,164900,4565264960,15740,15740,15740,15740,0
|
|
20231102,164800,4565264960,15740,15740,15740,15740,0
|
|
20231102,164700,4565264960,15740,15740,15740,15740,0
|
|
20231102,164600,4565264960,15740,15740,15740,15740,0
|
|
20231102,164500,4565264960,15740,15740,15740,15740,0
|
|
20231102,164400,4565264960,15740,15740,15740,15740,0
|
|
20231102,164300,4565264960,15740,15740,15740,15740,0
|
|
20231102,164200,4565264960,15740,15740,15740,15740,0
|
|
20231102,164100,4565264960,15740,15740,15740,15740,0
|
|
20231102,164000,4565264960,15740,15740,15740,15740,0
|
|
20231102,163900,4565264960,15740,15740,15740,15740,0
|
|
20231102,163800,4565264960,15740,15740,15740,15740,0
|
|
20231102,163700,4565264960,15740,15740,15740,15740,0
|
|
20231102,163600,4565264960,15740,15740,15740,15740,0
|
|
20231102,163500,4565264960,15740,15740,15740,15740,0
|
|
20231102,163400,4565264960,15740,15740,15740,15740,0
|
|
20231102,163300,4565264960,15740,15740,15740,15740,0
|
|
20231102,163200,4565264960,15740,15740,15740,15740,0
|
|
20231102,163100,4565264960,15740,15740,15740,15740,0
|
|
20231102,163000,4565264960,15740,15740,15740,15740,0
|
|
20231102,162900,4565264960,15740,15740,15740,15740,0
|
|
20231102,162800,4565264960,15740,15740,15740,15740,0
|
|
20231102,162700,4565264960,15740,15740,15740,15740,0
|
|
20231102,162600,4565264960,15740,15740,15740,15740,0
|
|
20231102,162500,4565264960,15740,15740,15740,15740,0
|
|
20231102,162400,4565264960,15740,15740,15740,15740,0
|
|
20231102,162300,4565264960,15740,15740,15740,15740,0
|
|
20231102,162200,4565264960,15740,15740,15740,15740,0
|
|
20231102,162100,4565264960,15740,15740,15740,15740,0
|
|
20231102,162000,4565264960,15740,15740,15740,15740,3573
|
|
20231102,161900,4565264960,15740,15740,15740,15740,0
|
|
20231102,161800,4565264960,15740,15740,15740,15740,0
|
|
20231102,161700,4565264960,15740,15740,15740,15740,0
|
|
20231102,161600,4565264960,15740,15740,15740,15740,0
|
|
20231102,161500,4565264960,15740,15740,15740,15740,0
|
|
20231102,161400,4565264960,15740,15740,15740,15740,0
|
|
20231102,161300,4565264960,15740,15740,15740,15740,0
|
|
20231102,161200,4565264960,15740,15740,15740,15740,0
|
|
20231102,161100,4565264960,15740,15740,15740,15740,0
|
|
20231102,161000,4565264960,15740,15740,15740,15740,0
|
|
20231102,160900,4565264960,15740,15740,15740,15740,0
|
|
20231102,160800,4565264960,15740,15740,15740,15740,0
|
|
20231102,160700,4565264960,15740,15740,15740,15740,0
|
|
20231102,160600,4565264960,15740,15740,15740,15740,0
|
|
20231102,160500,4565264960,15740,15740,15740,15740,0
|
|
20231102,160400,4565264960,15740,15740,15740,15740,0
|
|
20231102,160300,4565264960,15740,15740,15740,15740,0
|
|
20231102,160200,4565264960,15740,15740,15740,15740,0
|
|
20231102,160100,4565264960,15740,15740,15740,15740,0
|
|
20231102,160000,4565264960,15740,15740,15740,15740,0
|
|
20231102,155900,4565264960,15740,15740,15740,15740,0
|
|
20231102,155800,4565264960,15740,15740,15740,15740,0
|
|
20231102,155700,4565264960,15740,15740,15740,15740,0
|
|
20231102,155600,4565264960,15740,15740,15740,15740,0
|
|
20231102,155500,4565264960,15740,15740,15740,15740,0
|
|
20231102,155400,4565264960,15740,15740,15740,15740,0
|
|
20231102,155300,4565264960,15740,15740,15740,15740,0
|
|
20231102,155200,4565264960,15740,15740,15740,15740,0
|
|
20231102,155100,4565264960,15740,15740,15740,15740,0
|
|
20231102,155000,4565264960,15740,15740,15740,15740,3573
|
|
20231102,154900,4565264960,15740,15740,15740,15740,0
|
|
20231102,154800,4565264960,15740,15740,15740,15740,0
|
|
20231102,154700,4565264960,15740,15740,15740,15740,0
|
|
20231102,154600,4565264960,15740,15740,15740,15740,0
|
|
20231102,154500,4565264960,15740,15740,15740,15740,0
|
|
20231102,154400,4565264960,15740,15740,15740,15740,0
|
|
20231102,154300,4565264960,15740,15740,15740,15740,0
|
|
20231102,154200,4565264960,15740,15740,15740,15740,0
|
|
20231102,154100,4565264960,15740,15740,15740,15740,0
|
|
20231102,154000,4565264960,15740,15740,15740,15740,0
|
|
20231102,153900,4565264960,15740,15740,15740,15740,0
|
|
20231102,153800,4565264960,15740,15740,15740,15740,0
|
|
20231102,153700,4565264960,15740,15740,15740,15740,0
|
|
20231102,153600,4565264960,15740,15740,15740,15740,0
|
|
20231102,153500,4565264960,15740,15740,15740,15740,0
|
|
20231102,153400,4565264960,15740,15740,15740,15740,0
|
|
20231102,153300,4565264960,15740,15740,15740,15740,0
|
|
20231102,153200,4565264960,15740,15740,15740,15740,0
|
|
20231102,153100,4565264960,15740,15740,15740,15740,0
|
|
20231102,153000,4565264960,15740,15740,15740,15740,3573
|
|
20231102,152900,4509025940,15740,15740,15740,15740,0
|
|
20231102,152800,4509025940,15740,15740,15740,15740,0
|
|
20231102,152700,4509025940,15740,15740,15740,15740,0
|
|
20231102,152600,4509025940,15740,15740,15740,15740,0
|
|
20231102,152500,4509025940,15740,15740,15740,15740,0
|
|
20231102,152400,4509025940,15740,15740,15740,15740,0
|
|
20231102,152300,4509025940,15740,15740,15740,15740,0
|
|
20231102,152200,4509025940,15740,15740,15740,15740,0
|
|
20231102,152100,4509025940,15740,15740,15740,15740,0
|
|
20231102,152000,4509025940,15740,15740,15740,15740,0
|
|
20231102,151900,4509025940,15740,15770,15770,15740,1725
|
|
20231102,151800,4481843440,15760,15760,15760,15760,1145
|
|
20231102,151700,4463798240,15770,15780,15780,15770,1614
|
|
20231102,151600,4438343700,15780,15780,15780,15770,322
|
|
20231102,151500,4433262790,15780,15780,15780,15770,562
|
|
20231102,151400,4424394470,15780,15770,15780,15760,587
|
|
20231102,151300,4415138320,15770,15770,15780,15770,1311
|
|
20231102,151200,4394462230,15770,15790,15790,15770,510
|
|
20231102,151100,4386413990,15790,15780,15790,15780,727
|
|
20231102,151000,4374939830,15740,15750,15780,15740,679
|
|
20231102,150900,4364241190,15740,15750,15750,15740,429
|
|
20231102,150800,4357488450,15750,15780,15780,15750,279
|
|
20231102,150700,4353092210,15740,15710,15740,15710,491
|
|
20231102,150600,4345368390,15710,15790,15790,15700,1180
|
|
20231102,150500,4326827580,15720,15770,15790,15720,239
|
|
20231102,150400,4323062640,15800,15720,15800,15700,1311
|
|
20231102,150300,4302401450,15720,15720,15810,15720,583
|
|
20231102,150200,4293216550,15720,15730,15790,15720,554
|
|
20231102,150100,4284501410,15730,15770,15770,15730,1051
|
|
20231102,150000,4267946060,15750,15780,15780,15750,415
|
|
20231102,145900,4261401300,15780,15810,15830,15770,559
|
|
20231102,145800,4252571980,15810,15820,15830,15810,649
|
|
20231102,145700,4242303890,15820,15820,15820,15820,0
|
|
20231102,145600,4242303890,15820,15800,15820,15800,169
|
|
20231102,145500,4239632310,15800,15810,15810,15800,14
|
|
20231102,145400,4239410980,15800,15790,15800,15790,596
|
|
20231102,145300,4229997950,15790,15800,15800,15790,271
|
|
20231102,145200,4225717570,15790,15800,15800,15790,431
|
|
20231102,145100,4218910810,15790,15790,15800,15790,19
|
|
20231102,145000,4218610750,15790,15800,15800,15790,311
|
|
20231102,144900,4213697690,15790,15790,15800,15760,310
|
|
20231102,144800,4208804010,15790,15820,15820,15780,2616
|
|
20231102,144700,4167439630,15810,15830,15830,15810,421
|
|
20231102,144600,4160778860,15830,15840,15840,15830,271
|
|
20231102,144500,4156487120,15840,15840,15880,15830,1479
|
|
20231102,144400,4133047620,15840,15830,15850,15830,49
|
|
20231102,144300,4132271300,15820,15820,15820,15820,88
|
|
20231102,144200,4130879140,15810,15830,15830,15810,453
|
|
20231102,144100,4123713430,15830,15850,15850,15820,19
|
|
20231102,144000,4123412810,15820,15820,15860,15810,529
|
|
20231102,143900,4115044170,15820,15860,15860,15820,585
|
|
20231102,143800,4105778680,15860,15860,15860,15860,196
|
|
20231102,143700,4102670120,15860,15850,15860,15850,754
|
|
20231102,143600,4090719200,15810,15890,15890,15810,1923
|
|
20231102,143500,4060225070,15890,15900,15900,15890,147
|
|
20231102,143400,4057887970,15880,15880,15890,15880,810
|
|
20231102,143300,4045018230,15890,15890,15890,15890,17
|
|
20231102,143200,4044748100,15890,15880,15890,15880,448
|
|
20231102,143100,4037630490,15880,15880,15880,15870,118
|
|
20231102,143000,4035756880,15880,15880,15890,15870,742
|
|
20231102,142900,4023978050,15880,15890,15900,15880,312
|
|
20231102,142800,4019020190,15900,15890,15900,15890,717
|
|
20231102,142700,4007619920,15890,15890,15900,15880,1692
|
|
20231102,142600,3980722650,15890,15880,15890,15880,733
|
|
20231102,142500,3969081070,15870,15870,15870,15870,40
|
|
20231102,142400,3968446270,15880,15880,15880,15880,0
|
|
20231102,142300,3968446270,15880,15860,15880,15850,198
|
|
20231102,142200,3965305510,15880,15880,15880,15850,1469
|
|
20231102,142100,3941993060,15880,15890,15890,15870,331
|
|
20231102,142000,3936735550,15870,15890,15890,15870,331
|
|
20231102,141900,3931479150,15890,15890,15890,15890,282
|
|
20231102,141800,3926998170,15890,15890,15890,15880,160
|
|
20231102,141700,3924455970,15890,15890,15890,15880,442
|
|
20231102,141600,3917433490,15880,15880,15890,15880,531
|
|
20231102,141500,3908998430,15880,15890,15890,15880,526
|
|
20231102,141400,3900645050,15880,15880,15890,15880,167
|
|
20231102,141300,3897991800,15880,15880,15890,15880,559
|
|
20231102,141200,3889113610,15880,15870,15880,15870,101
|
|
20231102,141100,3887510610,15870,15850,15880,15850,137
|
|
20231102,141000,3885336500,15850,15860,15870,15850,537
|
|
20231102,140900,3876817750,15860,15870,15870,15860,29
|
|
20231102,140800,3876357530,15850,15840,15850,15840,315
|
|
20231102,140700,3871364940,15840,15840,15840,15840,751
|
|
20231102,140600,3859469100,15830,15830,15830,15830,91
|
|
20231102,140500,3858028570,15830,15830,15830,15830,10
|
|
20231102,140400,3857870270,15820,15830,15830,15810,323
|
|
20231102,140300,3852763090,15830,15820,15850,15820,585
|
|
20231102,140200,3843499090,15830,15820,15830,15820,43
|
|
20231102,140100,3842818730,15810,15880,15880,15810,1454
|
|
20231102,140000,3819761280,15880,15890,15900,15880,418
|
|
20231102,135900,3813119400,15890,15900,15900,15890,653
|
|
20231102,135800,3802738750,15890,15900,15900,15870,497
|
|
20231102,135700,3794841250,15870,15890,15890,15870,448
|
|
20231102,135600,3787722550,15900,15890,15900,15890,484
|
|
20231102,135500,3780030310,15890,15890,15900,15890,842
|
|
20231102,135400,3766645090,15870,15890,15900,15870,788
|
|
20231102,135300,3754126140,15890,15900,15900,15890,639
|
|
20231102,135200,3743968140,15900,15890,15900,15890,1292
|
|
20231102,135100,3723425940,15890,15890,15900,15890,377
|
|
20231102,135000,3717432270,15900,15860,15900,15860,3644
|
|
20231102,134900,3659529810,15870,15860,15870,15850,760
|
|
20231102,134800,3647478320,15850,15850,15860,15850,436
|
|
20231102,134700,3640567690,15850,15850,15860,15840,617
|
|
20231102,134600,3630788650,15850,15850,15850,15840,247
|
|
20231102,134500,3626873800,15860,15850,15860,15840,834
|
|
20231102,134400,3613655870,15850,15840,15850,15840,183
|
|
20231102,134300,3610755880,15840,15830,15850,15830,2847
|
|
20231102,134200,3565662890,15830,15820,15830,15820,235
|
|
20231102,134100,3561943910,15820,15810,15820,15810,173
|
|
20231102,134000,3559207450,15820,15820,15820,15810,170
|
|
20231102,133900,3556518460,15810,15810,15810,15810,129
|
|
20231102,133800,3554478970,15820,15810,15820,15810,129
|
|
20231102,133700,3552438210,15820,15820,15820,15820,128
|
|
20231102,133600,3550413250,15820,15830,15830,15820,328
|
|
20231102,133500,3545223870,15830,15820,15830,15810,187
|
|
20231102,133400,3542263720,15820,15810,15820,15810,506
|
|
20231102,133300,3534258890,15810,15820,15820,15810,140
|
|
20231102,133200,3532044210,15810,15810,15810,15810,305
|
|
20231102,133100,3527222160,15810,15810,15810,15800,241
|
|
20231102,133000,3523413130,15780,15800,15800,15780,23
|
|
20231102,132900,3523050130,15780,15810,15810,15780,738
|
|
20231102,132800,3511389700,15810,15800,15810,15800,142
|
|
20231102,132700,3509144780,15810,15800,15810,15800,357
|
|
20231102,132600,3503502810,15800,15790,15800,15780,633
|
|
20231102,132500,3493505100,15810,15800,15810,15800,367
|
|
20231102,132400,3487706420,15800,15790,15800,15790,31
|
|
20231102,132300,3487216730,15780,15790,15790,15780,296
|
|
20231102,132200,3482543410,15780,15770,15780,15770,128
|
|
20231102,132100,3480524330,15770,15770,15770,15770,141
|
|
20231102,132000,3478300760,15760,15770,15770,15760,51
|
|
20231102,131900,3477496990,15770,15770,15770,15730,220
|
|
20231102,131800,3474030060,15760,15760,15760,15760,18
|
|
20231102,131700,3473746380,15760,15760,15760,15760,647
|
|
20231102,131600,3463549660,15760,15780,15780,15760,478
|
|
20231102,131500,3456013570,15780,15790,15800,15780,247
|
|
20231102,131400,3452113360,15790,15760,15790,15760,184
|
|
20231102,131300,3449211660,15760,15750,15760,15750,128
|
|
20231102,131200,3447194770,15750,15750,15760,15740,254
|
|
20231102,131100,3443195270,15750,15760,15760,15740,24
|
|
20231102,131000,3442817260,15770,15770,15780,15770,134
|
|
20231102,130900,3440702800,15770,15800,15800,15770,125
|
|
20231102,130800,3438731490,15770,15770,15780,15770,255
|
|
20231102,130700,3434708870,15800,15800,15800,15800,0
|
|
20231102,130600,3434708870,15800,15760,15800,15760,250
|
|
20231102,130500,3430765360,15750,15750,15750,15740,154
|
|
20231102,130400,3428339960,15740,15710,15740,15710,605
|
|
20231102,130300,3418829530,15710,15780,15780,15710,1768
|
|
20231102,130200,3391012290,15780,15800,15800,15780,131
|
|
20231102,130100,3388945030,15810,15810,15810,15810,395
|
|
20231102,130000,3382700080,15810,15800,15810,15800,200
|
|
20231102,125900,3379539530,15810,15800,15810,15800,178
|
|
20231102,125800,3376725860,15800,15790,15800,15780,470
|
|
20231102,125700,3369304450,15780,15780,15790,15780,43
|
|
20231102,125600,3368625710,15780,15800,15800,15780,450
|
|
20231102,125500,3361519820,15800,15800,15800,15800,4
|
|
20231102,125400,3361456620,15800,15800,15800,15800,98
|
|
20231102,125300,3359908220,15800,15800,15800,15790,76
|
|
20231102,125200,3358707470,15800,15810,15810,15800,558
|
|
20231102,125100,3349888500,15810,15800,15810,15800,578
|
|
20231102,125000,3340750790,15810,15800,15830,15800,142
|
|
20231102,124900,3338505530,15800,15780,15800,15780,267
|
|
20231102,124800,3334288210,15780,15830,15830,15760,32
|
|
20231102,124700,3333783800,15760,15840,15840,15760,1113
|
|
20231102,124600,3316178670,15840,15830,15840,15820,416
|
|
20231102,124500,3309592930,15830,15810,15830,15810,7
|
|
20231102,124400,3309482240,15800,15800,15800,15800,1
|
|
20231102,124300,3309466440,15800,15840,15840,15790,488
|
|
20231102,124200,3301748250,15840,15830,15840,15830,309
|
|
20231102,124100,3296853740,15830,15820,15830,15820,173
|
|
20231102,124000,3294115310,15820,15780,15820,15780,216
|
|
20231102,123900,3290698230,15820,15790,15820,15790,1548
|
|
20231102,123800,3266216530,15790,15790,15790,15780,124
|
|
20231102,123700,3264258860,15800,15800,15800,15800,522
|
|
20231102,123600,3256011260,15760,15770,15770,15760,192
|
|
20231102,123500,3252985290,15760,15760,15760,15760,651
|
|
20231102,123400,3242725530,15760,15750,15760,15750,271
|
|
20231102,123300,3238455990,15760,15740,15760,15740,211
|
|
20231102,123200,3235130710,15740,15800,15800,15740,532
|
|
20231102,123100,3226732040,15820,15830,15830,15820,197
|
|
20231102,123000,3223613870,15830,15830,15830,15820,174
|
|
20231102,122900,3220860090,15830,15840,15840,15830,262
|
|
20231102,122800,3216711320,15840,15850,15850,15840,351
|
|
20231102,122700,3211150110,15850,15850,15850,15850,110
|
|
20231102,122600,3209406610,15840,15840,15840,15840,408
|
|
20231102,122500,3202943890,15840,15830,15840,15830,451
|
|
20231102,122400,3195803060,15840,15830,15840,15830,194
|
|
20231102,122300,3192730420,15840,15840,15840,15840,359
|
|
20231102,122200,3187043860,15840,15830,15840,15830,731
|
|
20231102,122100,3175469530,15830,15830,15830,15830,351
|
|
20231102,122000,3169913200,15820,15820,15820,15820,161
|
|
20231102,121900,3167366180,15820,15830,15830,15820,214
|
|
20231102,121800,3163978650,15790,15840,15840,15790,316
|
|
20231102,121700,3158978210,15840,15760,15840,15760,4911
|
|
20231102,121600,3081390430,15760,15760,15790,15760,1044
|
|
20231102,121500,3064917390,15730,15740,15740,15730,147
|
|
20231102,121400,3062604180,15730,15720,15760,15720,138
|
|
20231102,121300,3060433130,15760,15760,15770,15760,16
|
|
20231102,121200,3060180940,15760,15780,15780,15710,483
|
|
20231102,121100,3052566250,15770,15770,15780,15770,168
|
|
20231102,121000,3049916790,15770,15780,15790,15770,271
|
|
20231102,120900,3045638040,15790,15800,15800,15790,153
|
|
20231102,120800,3043222120,15800,15800,15800,15790,210
|
|
20231102,120700,3039904940,15800,15790,15800,15790,498
|
|
20231102,120600,3032037850,15790,15780,15800,15780,245
|
|
20231102,120500,3028169680,15790,15730,15790,15730,34
|
|
20231102,120400,3027634190,15750,15740,15750,15730,1034
|
|
20231102,120300,3011348980,15750,15730,15750,15730,2261
|
|
20231102,120200,2975771170,15730,15730,15740,15730,647
|
|
20231102,120100,2965588400,15730,15700,15730,15700,537
|
|
20231102,120000,2957152230,15600,15670,15670,15600,587
|
|
20231102,115900,2947971080,15700,15700,15700,15700,0
|
|
20231102,115800,2947971080,15700,15730,15730,15700,592
|
|
20231102,115700,2938671450,15730,15740,15740,15720,264
|
|
20231102,115600,2934518750,15740,15740,15740,15710,119
|
|
20231102,115500,2932645720,15750,15710,15750,15700,219
|
|
20231102,115400,2929205320,15710,15670,15710,15670,2071
|
|
20231102,115300,2896699510,15650,15630,15650,15610,305
|
|
20231102,115200,2891929100,15630,15650,15650,15610,506
|
|
20231102,115100,2884016880,15650,15660,15660,15650,276
|
|
20231102,115000,2879695550,15660,15660,15660,15650,154
|
|
20231102,114900,2877284300,15670,15690,15690,15660,190
|
|
20231102,114800,2874306520,15700,15700,15700,15700,12
|
|
20231102,114700,2874118120,15700,15630,15700,15630,771
|
|
20231102,114600,2862031730,15630,15630,15630,15620,241
|
|
20231102,114500,2858265200,15670,15700,15700,15620,14
|
|
20231102,114400,2858045870,15700,15700,15700,15600,741
|
|
20231102,114300,2846455020,15700,15700,15710,15700,310
|
|
20231102,114200,2841586750,15710,15710,15710,15710,135
|
|
20231102,114100,2839465900,15710,15720,15720,15700,120
|
|
20231102,114000,2837580760,15720,15760,15760,15720,860
|
|
20231102,113900,2824046800,15760,15770,15790,15760,714
|
|
20231102,113800,2812785520,15770,15760,15770,15760,618
|
|
20231102,113700,2803045640,15760,15760,15770,15750,416
|
|
20231102,113600,2796486810,15760,15760,15770,15760,34
|
|
20231102,113500,2795950660,15770,15770,15770,15770,192
|
|
20231102,113400,2792922820,15770,15770,15770,15770,257
|
|
20231102,113300,2788869930,15720,15730,15770,15720,471
|
|
20231102,113200,2781459600,15730,15730,15730,15710,189
|
|
20231102,113100,2778487390,15730,15690,15730,15690,434
|
|
20231102,113000,2771675190,15690,15690,15690,15620,645
|
|
20231102,112900,2761582740,15670,15690,15690,15660,631
|
|
20231102,112800,2751699780,15690,15670,15690,15660,889
|
|
20231102,112700,2737774630,15670,15660,15700,15660,166
|
|
20231102,112600,2735172760,15660,15750,15750,15660,1227
|
|
20231102,112500,2715890720,15760,15800,15810,15760,1189
|
|
20231102,112400,2697134740,15800,15790,15800,15790,438
|
|
20231102,112300,2690215470,15800,15800,15800,15780,128
|
|
20231102,112200,2688193090,15770,15820,15820,15760,934
|
|
20231102,112100,2673460170,15820,15860,15900,15770,3434
|
|
20231102,112000,2618995080,15850,15830,15860,15830,915
|
|
20231102,111900,2604496630,15840,15820,15840,15810,1619
|
|
20231102,111800,2578886570,15810,15820,15820,15800,2029
|
|
20231102,111700,2546791720,15820,15790,15820,15760,2174
|
|
20231102,111600,2512446010,15790,15660,15790,15660,6502
|
|
20231102,111500,2410312550,15660,15660,15660,15660,465
|
|
20231102,111400,2403030650,15660,15650,15660,15650,1083
|
|
20231102,111300,2386071120,15650,15640,15650,15640,278
|
|
20231102,111200,2381720470,15650,15620,15660,15620,1992
|
|
20231102,111100,2350550340,15630,15540,15630,15530,1632
|
|
20231102,111000,2325112830,15550,15570,15570,15540,2804
|
|
20231102,110900,2281489560,15560,15570,15570,15560,292
|
|
20231102,110800,2276943430,15570,15590,15590,15560,1953
|
|
20231102,110700,2246537060,15570,15620,15620,15570,1845
|
|
20231102,110600,2217772080,15610,15610,15620,15610,157
|
|
20231102,110500,2215320910,15610,15620,15620,15600,327
|
|
20231102,110400,2210215220,15620,15630,15630,15620,715
|
|
20231102,110300,2199044440,15620,15630,15630,15620,2140
|
|
20231102,110200,2165611920,15640,15640,15650,15630,1905
|
|
20231102,110100,2135812620,15640,15620,15640,15620,879
|
|
20231102,110000,2122066650,15620,15530,15620,15530,4310
|
|
20231102,105900,2054929270,15510,15440,15510,15440,1173
|
|
20231102,105800,2036777300,15430,15420,15500,15420,3622
|
|
20231102,105700,1980798640,15420,15430,15430,15420,291
|
|
20231102,105600,1976309420,15430,15430,15430,15420,115
|
|
20231102,105500,1974535040,15430,15420,15430,15420,63
|
|
20231102,105400,1973563070,15430,15420,15430,15420,376
|
|
20231102,105300,1967761620,15420,15410,15420,15410,280
|
|
20231102,105200,1963446810,15410,15400,15410,15400,599
|
|
20231102,105100,1954220160,15450,15440,15450,15390,2058
|
|
20231102,105000,1922518660,15440,15480,15480,15440,1741
|
|
20231102,104900,1895630470,15490,15470,15490,15460,689
|
|
20231102,104800,1884970690,15480,15510,15510,15480,967
|
|
20231102,104700,1869986160,15520,15530,15530,15520,316
|
|
20231102,104600,1865081810,15530,15520,15550,15520,524
|
|
20231102,104500,1856946260,15530,15540,15540,15520,702
|
|
20231102,104400,1846041770,15540,15540,15540,15540,51
|
|
20231102,104300,1845249230,15550,15550,15560,15540,1589
|
|
20231102,104200,1820536550,15550,15530,15550,15530,371
|
|
20231102,104100,1814770520,15530,15530,15570,15530,1541
|
|
20231102,104000,1790811850,15520,15490,15520,15480,1653
|
|
20231102,103900,1765194240,15480,15490,15490,15480,207
|
|
20231102,103800,1761988240,15490,15460,15490,15460,109
|
|
20231102,103700,1760301230,15460,15450,15460,15450,208
|
|
20231102,103600,1757086500,15450,15450,15450,15440,85
|
|
20231102,103500,1755773350,15460,15450,15460,15440,261
|
|
20231102,103400,1751742190,15440,15450,15460,15440,504
|
|
20231102,103300,1743955480,15450,15450,15460,15450,541
|
|
20231102,103200,1735595750,15450,15450,15470,15450,183
|
|
20231102,103100,1732767090,15450,15450,15450,15450,47
|
|
20231102,103000,1732040940,15450,15490,15490,15430,1804
|
|
20231102,102900,1704168310,15490,15500,15500,15450,413
|
|
20231102,102800,1697768060,15500,15430,15500,15430,2845
|
|
20231102,102700,1653715180,15430,15420,15430,15420,499
|
|
20231102,102600,1646017560,15420,15420,15430,15410,717
|
|
20231102,102500,1634966720,15420,15410,15430,15410,276
|
|
20231102,102400,1630709360,15430,15370,15430,15370,2147
|
|
20231102,102300,1597632170,15390,15380,15390,15380,681
|
|
20231102,102200,1587154090,15390,15370,15390,15370,137
|
|
20231102,102100,1585046890,15370,15390,15400,15370,26
|
|
20231102,102000,1584647180,15370,15400,15400,15370,111
|
|
20231102,101900,1582941050,15390,15350,15390,15350,3234
|
|
20231102,101800,1533219760,15350,15350,15360,15350,227
|
|
20231102,101700,1529734960,15350,15350,15350,15350,296
|
|
20231102,101600,1525191360,15350,15350,15350,15350,337
|
|
20231102,101500,1520018410,15330,15320,15330,15320,166
|
|
20231102,101400,1517473750,15320,15320,15350,15320,111
|
|
20231102,101300,1515772240,15310,15310,15310,15310,2
|
|
20231102,101200,1515741620,15300,15350,15350,15300,969
|
|
20231102,101100,1500894300,15330,15310,15350,15310,42
|
|
20231102,101000,1500250280,15310,15320,15350,15310,4116
|
|
20231102,100900,1437210360,15330,15350,15350,15320,1128
|
|
20231102,100800,1419915620,15350,15380,15380,15330,3371
|
|
20231102,100700,1368135990,15380,15340,15380,15340,1669
|
|
20231102,100600,1342489810,15340,15310,15340,15310,985
|
|
20231102,100500,1327395650,15310,15260,15310,15260,2022
|
|
20231102,100400,1296476480,15260,15260,15260,15250,969
|
|
20231102,100300,1281690090,15240,15250,15250,15240,371
|
|
20231102,100200,1276032780,15250,15260,15260,15250,15
|
|
20231102,100100,1275804020,15250,15230,15250,15230,311
|
|
20231102,100000,1271061440,15230,15240,15260,15220,820
|
|
20231102,095900,1258558910,15240,15200,15240,15200,588
|
|
20231102,095800,1249603140,15200,15220,15220,15200,124
|
|
20231102,095700,1247718280,15220,15220,15230,15220,150
|
|
20231102,095600,1245435180,15230,15120,15230,15120,2242
|
|
20231102,095500,1211446260,15120,15170,15170,15120,859
|
|
20231102,095400,1198438650,15160,15180,15180,15150,258
|
|
20231102,095300,1194525190,15170,15170,15170,15160,104
|
|
20231102,095200,1192947580,15160,15170,15170,15150,605
|
|
20231102,095100,1183774680,15170,15230,15250,15160,1771
|
|
20231102,095000,1156855920,15240,15260,15270,15240,1637
|
|
20231102,094900,1131877120,15260,15260,15260,15250,282
|
|
20231102,094800,1127573850,15250,15250,15260,15240,900
|
|
20231102,094700,1113850130,15250,15220,15250,15220,894
|
|
20231102,094600,1100227840,15220,15200,15220,15200,396
|
|
20231102,094500,1094203140,15190,15180,15210,15170,4163
|
|
20231102,094400,1030978800,15180,15170,15180,15170,368
|
|
20231102,094300,1025393950,15170,15160,15170,15160,49
|
|
20231102,094200,1024651000,15160,15160,15190,15160,637
|
|
20231102,094100,1014985500,15150,15170,15180,15150,361
|
|
20231102,094000,1009511090,15180,15200,15200,15180,130
|
|
20231102,093900,1007536520,15200,15190,15200,15190,199
|
|
20231102,093800,1004513680,15190,15200,15200,15190,1310
|
|
20231102,093700,984605010,15200,15170,15200,15170,745
|
|
20231102,093600,973290200,15190,15170,15190,15160,2395
|
|
20231102,093500,936934990,15160,15110,15160,15100,3470
|
|
20231102,093400,884442310,15100,15100,15110,15100,713
|
|
20231102,093300,873673630,15100,15040,15100,15040,1456
|
|
20231102,093200,851712970,15050,15050,15050,15050,465
|
|
20231102,093100,844714720,15050,15080,15100,15050,534
|
|
20231102,093000,836662520,15080,15060,15090,15060,234
|
|
20231102,092900,833136430,15070,15100,15100,15070,444
|
|
20231102,092800,826440060,15100,15020,15110,15020,4768
|
|
20231102,092700,754642470,15020,15020,15050,15020,143
|
|
20231102,092600,752494080,15020,15050,15050,15020,305
|
|
20231102,092500,747909980,15020,15040,15050,15020,378
|
|
20231102,092400,742226750,15040,15050,15050,15040,225
|
|
20231102,092300,738842100,15050,15080,15080,15050,1608
|
|
20231102,092200,714617190,15080,15030,15080,15030,4312
|
|
20231102,092100,649700020,15040,15020,15050,14990,1102
|
|
20231102,092000,633121280,15010,14940,15010,14910,2433
|
|
20231102,091900,596645570,14940,14980,15000,14940,340
|
|
20231102,091800,591550480,14910,15000,15000,14910,664
|
|
20231102,091700,581649920,15000,14900,15000,14870,1514
|
|
20231102,091600,559007770,14900,14920,14920,14870,945
|
|
20231102,091500,544936410,14920,14930,14930,14920,744
|
|
20231102,091400,533835580,14940,15000,15000,14940,968
|
|
20231102,091300,519340000,15010,15050,15050,15010,1070
|
|
20231102,091200,503247960,15050,14980,15050,14970,4187
|
|
20231102,091100,440323830,14970,14970,15000,14960,2645
|
|
20231102,091000,400670280,14980,14920,14980,14920,1946
|
|
20231102,090900,371581120,14920,14900,14960,14890,2220
|
|
20231102,090800,338423980,14900,14890,14900,14850,957
|
|
20231102,090700,324171100,14850,14840,14890,14840,713
|
|
20231102,090600,313580260,14840,14890,14950,14840,1426
|
|
20231102,090500,292370440,14890,14960,14960,14890,2228
|
|
20231102,090400,259073120,14960,14840,14970,14840,3902
|
|
20231102,090300,200845670,14840,14840,14850,14810,1954
|
|
20231102,090200,171872040,14830,14940,14970,14830,1706
|
|
20231102,090100,146446720,14910,14750,14910,14750,4088
|
|
20231102,090000,85817070,14700,14600,14750,14600,5867
|