744 lines
38 KiB
CSV
744 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,212100,662472710,12560,12560,12560,12560,478
|
|
20231107,212000,662472710,12560,12560,12560,12560,0
|
|
20231107,211900,662472710,12560,12560,12560,12560,0
|
|
20231107,211800,662472710,12560,12560,12560,12560,0
|
|
20231107,211700,662472710,12560,12560,12560,12560,0
|
|
20231107,211600,662472710,12560,12560,12560,12560,0
|
|
20231107,211500,662472710,12560,12560,12560,12560,0
|
|
20231107,211400,662472710,12560,12560,12560,12560,0
|
|
20231107,211300,662472710,12560,12560,12560,12560,0
|
|
20231107,211200,662472710,12560,12560,12560,12560,0
|
|
20231107,211100,662472710,12560,12560,12560,12560,0
|
|
20231107,211000,662472710,12560,12560,12560,12560,0
|
|
20231107,210900,662472710,12560,12560,12560,12560,0
|
|
20231107,210800,662472710,12560,12560,12560,12560,0
|
|
20231107,210700,662472710,12560,12560,12560,12560,0
|
|
20231107,210600,662472710,12560,12560,12560,12560,0
|
|
20231107,210500,662472710,12560,12560,12560,12560,0
|
|
20231107,210400,662472710,12560,12560,12560,12560,0
|
|
20231107,210300,662472710,12560,12560,12560,12560,0
|
|
20231107,210200,662472710,12560,12560,12560,12560,0
|
|
20231107,210100,662472710,12560,12560,12560,12560,0
|
|
20231107,210000,662472710,12560,12560,12560,12560,0
|
|
20231107,205900,662472710,12560,12560,12560,12560,0
|
|
20231107,205800,662472710,12560,12560,12560,12560,0
|
|
20231107,205700,662472710,12560,12560,12560,12560,0
|
|
20231107,205600,662472710,12560,12560,12560,12560,0
|
|
20231107,205500,662472710,12560,12560,12560,12560,0
|
|
20231107,205400,662472710,12560,12560,12560,12560,0
|
|
20231107,205300,662472710,12560,12560,12560,12560,0
|
|
20231107,205200,662472710,12560,12560,12560,12560,0
|
|
20231107,205100,662472710,12560,12560,12560,12560,478
|
|
20231107,205000,662472710,12560,12560,12560,12560,0
|
|
20231107,204900,662472710,12560,12560,12560,12560,0
|
|
20231107,204800,662472710,12560,12560,12560,12560,0
|
|
20231107,204700,662472710,12560,12560,12560,12560,0
|
|
20231107,204600,662472710,12560,12560,12560,12560,0
|
|
20231107,204500,662472710,12560,12560,12560,12560,0
|
|
20231107,204400,662472710,12560,12560,12560,12560,0
|
|
20231107,204300,662472710,12560,12560,12560,12560,0
|
|
20231107,204200,662472710,12560,12560,12560,12560,0
|
|
20231107,204100,662472710,12560,12560,12560,12560,0
|
|
20231107,204000,662472710,12560,12560,12560,12560,0
|
|
20231107,203900,662472710,12560,12560,12560,12560,0
|
|
20231107,203800,662472710,12560,12560,12560,12560,0
|
|
20231107,203700,662472710,12560,12560,12560,12560,0
|
|
20231107,203600,662472710,12560,12560,12560,12560,0
|
|
20231107,203500,662472710,12560,12560,12560,12560,0
|
|
20231107,203400,662472710,12560,12560,12560,12560,0
|
|
20231107,203300,662472710,12560,12560,12560,12560,0
|
|
20231107,203200,662472710,12560,12560,12560,12560,0
|
|
20231107,203100,662472710,12560,12560,12560,12560,0
|
|
20231107,203000,662472710,12560,12560,12560,12560,0
|
|
20231107,202900,662472710,12560,12560,12560,12560,0
|
|
20231107,202800,662472710,12560,12560,12560,12560,0
|
|
20231107,202700,662472710,12560,12560,12560,12560,0
|
|
20231107,202600,662472710,12560,12560,12560,12560,0
|
|
20231107,202500,662472710,12560,12560,12560,12560,0
|
|
20231107,202400,662472710,12560,12560,12560,12560,0
|
|
20231107,202300,662472710,12560,12560,12560,12560,0
|
|
20231107,202200,662472710,12560,12560,12560,12560,0
|
|
20231107,202100,662472710,12560,12560,12560,12560,478
|
|
20231107,202000,662472710,12560,12560,12560,12560,0
|
|
20231107,201900,662472710,12560,12560,12560,12560,0
|
|
20231107,201800,662472710,12560,12560,12560,12560,0
|
|
20231107,201700,662472710,12560,12560,12560,12560,0
|
|
20231107,201600,662472710,12560,12560,12560,12560,0
|
|
20231107,201500,662472710,12560,12560,12560,12560,0
|
|
20231107,201400,662472710,12560,12560,12560,12560,0
|
|
20231107,201300,662472710,12560,12560,12560,12560,0
|
|
20231107,201200,662472710,12560,12560,12560,12560,0
|
|
20231107,201100,662472710,12560,12560,12560,12560,0
|
|
20231107,201000,662472710,12560,12560,12560,12560,0
|
|
20231107,200900,662472710,12560,12560,12560,12560,0
|
|
20231107,200800,662472710,12560,12560,12560,12560,0
|
|
20231107,200700,662472710,12560,12560,12560,12560,0
|
|
20231107,200600,662472710,12560,12560,12560,12560,0
|
|
20231107,200500,662472710,12560,12560,12560,12560,0
|
|
20231107,200400,662472710,12560,12560,12560,12560,0
|
|
20231107,200300,662472710,12560,12560,12560,12560,0
|
|
20231107,200200,662472710,12560,12560,12560,12560,0
|
|
20231107,200100,662472710,12560,12560,12560,12560,0
|
|
20231107,200000,662472710,12560,12560,12560,12560,0
|
|
20231107,195900,662472710,12560,12560,12560,12560,0
|
|
20231107,195800,662472710,12560,12560,12560,12560,0
|
|
20231107,195700,662472710,12560,12560,12560,12560,0
|
|
20231107,195600,662472710,12560,12560,12560,12560,0
|
|
20231107,195500,662472710,12560,12560,12560,12560,0
|
|
20231107,195400,662472710,12560,12560,12560,12560,0
|
|
20231107,195300,662472710,12560,12560,12560,12560,0
|
|
20231107,195200,662472710,12560,12560,12560,12560,0
|
|
20231107,195100,662472710,12560,12560,12560,12560,478
|
|
20231107,195000,662472710,12560,12560,12560,12560,0
|
|
20231107,194900,662472710,12560,12560,12560,12560,0
|
|
20231107,194800,662472710,12560,12560,12560,12560,0
|
|
20231107,194700,662472710,12560,12560,12560,12560,0
|
|
20231107,194600,662472710,12560,12560,12560,12560,0
|
|
20231107,194500,662472710,12560,12560,12560,12560,0
|
|
20231107,194400,662472710,12560,12560,12560,12560,0
|
|
20231107,194300,662472710,12560,12560,12560,12560,0
|
|
20231107,194200,662472710,12560,12560,12560,12560,0
|
|
20231107,194100,662472710,12560,12560,12560,12560,0
|
|
20231107,194000,662472710,12560,12560,12560,12560,0
|
|
20231107,193900,662472710,12560,12560,12560,12560,0
|
|
20231107,193800,662472710,12560,12560,12560,12560,0
|
|
20231107,193700,662472710,12560,12560,12560,12560,0
|
|
20231107,193600,662472710,12560,12560,12560,12560,0
|
|
20231107,193500,662472710,12560,12560,12560,12560,0
|
|
20231107,193400,662472710,12560,12560,12560,12560,0
|
|
20231107,193300,662472710,12560,12560,12560,12560,0
|
|
20231107,193200,662472710,12560,12560,12560,12560,0
|
|
20231107,193100,662472710,12560,12560,12560,12560,0
|
|
20231107,193000,662472710,12560,12560,12560,12560,0
|
|
20231107,192900,662472710,12560,12560,12560,12560,0
|
|
20231107,192800,662472710,12560,12560,12560,12560,0
|
|
20231107,192700,662472710,12560,12560,12560,12560,0
|
|
20231107,192600,662472710,12560,12560,12560,12560,0
|
|
20231107,192500,662472710,12560,12560,12560,12560,0
|
|
20231107,192400,662472710,12560,12560,12560,12560,0
|
|
20231107,192300,662472710,12560,12560,12560,12560,0
|
|
20231107,192200,662472710,12560,12560,12560,12560,0
|
|
20231107,192100,662472710,12560,12560,12560,12560,478
|
|
20231107,192000,662472710,12560,12560,12560,12560,0
|
|
20231107,191900,662472710,12560,12560,12560,12560,0
|
|
20231107,191800,662472710,12560,12560,12560,12560,0
|
|
20231107,191700,662472710,12560,12560,12560,12560,0
|
|
20231107,191600,662472710,12560,12560,12560,12560,0
|
|
20231107,191500,662472710,12560,12560,12560,12560,0
|
|
20231107,191400,662472710,12560,12560,12560,12560,0
|
|
20231107,191300,662472710,12560,12560,12560,12560,0
|
|
20231107,191200,662472710,12560,12560,12560,12560,0
|
|
20231107,191100,662472710,12560,12560,12560,12560,0
|
|
20231107,191000,662472710,12560,12560,12560,12560,0
|
|
20231107,190900,662472710,12560,12560,12560,12560,0
|
|
20231107,190800,662472710,12560,12560,12560,12560,0
|
|
20231107,190700,662472710,12560,12560,12560,12560,0
|
|
20231107,190600,662472710,12560,12560,12560,12560,0
|
|
20231107,190500,662472710,12560,12560,12560,12560,0
|
|
20231107,190400,662472710,12560,12560,12560,12560,0
|
|
20231107,190300,662472710,12560,12560,12560,12560,0
|
|
20231107,190200,662472710,12560,12560,12560,12560,0
|
|
20231107,190100,662472710,12560,12560,12560,12560,0
|
|
20231107,190000,662472710,12560,12560,12560,12560,0
|
|
20231107,185900,662472710,12560,12560,12560,12560,0
|
|
20231107,185800,662472710,12560,12560,12560,12560,0
|
|
20231107,185700,662472710,12560,12560,12560,12560,0
|
|
20231107,185600,662472710,12560,12560,12560,12560,0
|
|
20231107,185500,662472710,12560,12560,12560,12560,0
|
|
20231107,185400,662472710,12560,12560,12560,12560,0
|
|
20231107,185300,662472710,12560,12560,12560,12560,0
|
|
20231107,185200,662472710,12560,12560,12560,12560,0
|
|
20231107,185100,662472710,12560,12560,12560,12560,478
|
|
20231107,185000,662472710,12560,12560,12560,12560,0
|
|
20231107,184900,662472710,12560,12560,12560,12560,0
|
|
20231107,184800,662472710,12560,12560,12560,12560,0
|
|
20231107,184700,662472710,12560,12560,12560,12560,0
|
|
20231107,184600,662472710,12560,12560,12560,12560,0
|
|
20231107,184500,662472710,12560,12560,12560,12560,0
|
|
20231107,184400,662472710,12560,12560,12560,12560,0
|
|
20231107,184300,662472710,12560,12560,12560,12560,0
|
|
20231107,184200,662472710,12560,12560,12560,12560,0
|
|
20231107,184100,662472710,12560,12560,12560,12560,0
|
|
20231107,184000,662472710,12560,12560,12560,12560,0
|
|
20231107,183900,662472710,12560,12560,12560,12560,0
|
|
20231107,183800,662472710,12560,12560,12560,12560,0
|
|
20231107,183700,662472710,12560,12560,12560,12560,0
|
|
20231107,183600,662472710,12560,12560,12560,12560,0
|
|
20231107,183500,662472710,12560,12560,12560,12560,0
|
|
20231107,183400,662472710,12560,12560,12560,12560,0
|
|
20231107,183300,662472710,12560,12560,12560,12560,0
|
|
20231107,183200,662472710,12560,12560,12560,12560,0
|
|
20231107,183100,662472710,12560,12560,12560,12560,0
|
|
20231107,183000,662472710,12560,12560,12560,12560,0
|
|
20231107,182900,662472710,12560,12560,12560,12560,0
|
|
20231107,182800,662472710,12560,12560,12560,12560,0
|
|
20231107,182700,662472710,12560,12560,12560,12560,0
|
|
20231107,182600,662472710,12560,12560,12560,12560,0
|
|
20231107,182500,662472710,12560,12560,12560,12560,0
|
|
20231107,182400,662472710,12560,12560,12560,12560,0
|
|
20231107,182300,662472710,12560,12560,12560,12560,0
|
|
20231107,182200,662472710,12560,12560,12560,12560,0
|
|
20231107,182100,662472710,12560,12560,12560,12560,478
|
|
20231107,182000,662472710,12560,12560,12560,12560,0
|
|
20231107,181900,662472710,12560,12560,12560,12560,0
|
|
20231107,181800,662472710,12560,12560,12560,12560,0
|
|
20231107,181700,662472710,12560,12560,12560,12560,0
|
|
20231107,181600,662472710,12560,12560,12560,12560,0
|
|
20231107,181500,662472710,12560,12560,12560,12560,0
|
|
20231107,181400,662472710,12560,12560,12560,12560,0
|
|
20231107,181300,662472710,12560,12560,12560,12560,0
|
|
20231107,181200,662472710,12560,12560,12560,12560,0
|
|
20231107,181100,662472710,12560,12560,12560,12560,0
|
|
20231107,181000,662472710,12560,12560,12560,12560,0
|
|
20231107,180900,662472710,12560,12560,12560,12560,0
|
|
20231107,180800,662472710,12560,12560,12560,12560,0
|
|
20231107,180700,662472710,12560,12560,12560,12560,0
|
|
20231107,180600,662472710,12560,12560,12560,12560,0
|
|
20231107,180500,662472710,12560,12560,12560,12560,0
|
|
20231107,180400,662472710,12560,12560,12560,12560,0
|
|
20231107,180300,662472710,12560,12560,12560,12560,0
|
|
20231107,180200,662472710,12560,12560,12560,12560,0
|
|
20231107,180100,662472710,12560,12560,12560,12560,0
|
|
20231107,180000,662472710,12560,12560,12560,12560,0
|
|
20231107,175900,662472710,12560,12560,12560,12560,0
|
|
20231107,175800,662472710,12560,12560,12560,12560,0
|
|
20231107,175700,662472710,12560,12560,12560,12560,0
|
|
20231107,175600,662472710,12560,12560,12560,12560,0
|
|
20231107,175500,662472710,12560,12560,12560,12560,0
|
|
20231107,175400,662472710,12560,12560,12560,12560,0
|
|
20231107,175300,662472710,12560,12560,12560,12560,0
|
|
20231107,175200,662472710,12560,12560,12560,12560,0
|
|
20231107,175100,662472710,12560,12560,12560,12560,478
|
|
20231107,175000,662472710,12560,12560,12560,12560,0
|
|
20231107,174900,662472710,12560,12560,12560,12560,0
|
|
20231107,174800,662472710,12560,12560,12560,12560,0
|
|
20231107,174700,662472710,12560,12560,12560,12560,0
|
|
20231107,174600,662472710,12560,12560,12560,12560,0
|
|
20231107,174500,662472710,12560,12560,12560,12560,0
|
|
20231107,174400,662472710,12560,12560,12560,12560,0
|
|
20231107,174300,662472710,12560,12560,12560,12560,0
|
|
20231107,174200,662472710,12560,12560,12560,12560,0
|
|
20231107,174100,662472710,12560,12560,12560,12560,0
|
|
20231107,174000,662472710,12560,12560,12560,12560,0
|
|
20231107,173900,662472710,12560,12560,12560,12560,0
|
|
20231107,173800,662472710,12560,12560,12560,12560,0
|
|
20231107,173700,662472710,12560,12560,12560,12560,0
|
|
20231107,173600,662472710,12560,12560,12560,12560,0
|
|
20231107,173500,662472710,12560,12560,12560,12560,0
|
|
20231107,173400,662472710,12560,12560,12560,12560,0
|
|
20231107,173300,662472710,12560,12560,12560,12560,0
|
|
20231107,173200,662472710,12560,12560,12560,12560,0
|
|
20231107,173100,662472710,12560,12560,12560,12560,0
|
|
20231107,173000,662472710,12560,12560,12560,12560,0
|
|
20231107,172900,662472710,12560,12560,12560,12560,0
|
|
20231107,172800,662472710,12560,12560,12560,12560,0
|
|
20231107,172700,662472710,12560,12560,12560,12560,0
|
|
20231107,172600,662472710,12560,12560,12560,12560,0
|
|
20231107,172500,662472710,12560,12560,12560,12560,0
|
|
20231107,172400,662472710,12560,12560,12560,12560,0
|
|
20231107,172300,662472710,12560,12560,12560,12560,0
|
|
20231107,172200,662472710,12560,12560,12560,12560,0
|
|
20231107,172100,662472710,12560,12560,12560,12560,478
|
|
20231107,172000,662472710,12560,12560,12560,12560,0
|
|
20231107,171900,662472710,12560,12560,12560,12560,0
|
|
20231107,171800,662472710,12560,12560,12560,12560,0
|
|
20231107,171700,662472710,12560,12560,12560,12560,0
|
|
20231107,171600,662472710,12560,12560,12560,12560,0
|
|
20231107,171500,662472710,12560,12560,12560,12560,0
|
|
20231107,171400,662472710,12560,12560,12560,12560,0
|
|
20231107,171300,662472710,12560,12560,12560,12560,0
|
|
20231107,171200,662472710,12560,12560,12560,12560,0
|
|
20231107,171100,662472710,12560,12560,12560,12560,0
|
|
20231107,171000,662472710,12560,12560,12560,12560,0
|
|
20231107,170900,662472710,12560,12560,12560,12560,0
|
|
20231107,170800,662472710,12560,12560,12560,12560,0
|
|
20231107,170700,662472710,12560,12560,12560,12560,0
|
|
20231107,170600,662472710,12560,12560,12560,12560,0
|
|
20231107,170500,662472710,12560,12560,12560,12560,0
|
|
20231107,170400,662472710,12560,12560,12560,12560,0
|
|
20231107,170300,662472710,12560,12560,12560,12560,0
|
|
20231107,170200,662472710,12560,12560,12560,12560,0
|
|
20231107,170100,662472710,12560,12560,12560,12560,0
|
|
20231107,170000,662472710,12560,12560,12560,12560,0
|
|
20231107,165900,662472710,12560,12560,12560,12560,0
|
|
20231107,165800,662472710,12560,12560,12560,12560,0
|
|
20231107,165700,662472710,12560,12560,12560,12560,0
|
|
20231107,165600,662472710,12560,12560,12560,12560,0
|
|
20231107,165500,662472710,12560,12560,12560,12560,0
|
|
20231107,165400,662472710,12560,12560,12560,12560,0
|
|
20231107,165300,662472710,12560,12560,12560,12560,0
|
|
20231107,165200,662472710,12560,12560,12560,12560,0
|
|
20231107,165100,662472710,12560,12560,12560,12560,478
|
|
20231107,165000,662472710,12560,12560,12560,12560,0
|
|
20231107,164900,662472710,12560,12560,12560,12560,0
|
|
20231107,164800,662472710,12560,12560,12560,12560,0
|
|
20231107,164700,662472710,12560,12560,12560,12560,0
|
|
20231107,164600,662472710,12560,12560,12560,12560,0
|
|
20231107,164500,662472710,12560,12560,12560,12560,0
|
|
20231107,164400,662472710,12560,12560,12560,12560,0
|
|
20231107,164300,662472710,12560,12560,12560,12560,0
|
|
20231107,164200,662472710,12560,12560,12560,12560,0
|
|
20231107,164100,662472710,12560,12560,12560,12560,0
|
|
20231107,164000,662472710,12560,12560,12560,12560,0
|
|
20231107,163900,662472710,12560,12560,12560,12560,0
|
|
20231107,163800,662472710,12560,12560,12560,12560,0
|
|
20231107,163700,662472710,12560,12560,12560,12560,0
|
|
20231107,163600,662472710,12560,12560,12560,12560,0
|
|
20231107,163500,662472710,12560,12560,12560,12560,0
|
|
20231107,163400,662472710,12560,12560,12560,12560,0
|
|
20231107,163300,662472710,12560,12560,12560,12560,0
|
|
20231107,163200,662472710,12560,12560,12560,12560,0
|
|
20231107,163100,662472710,12560,12560,12560,12560,0
|
|
20231107,163000,662472710,12560,12560,12560,12560,0
|
|
20231107,162900,662472710,12560,12560,12560,12560,0
|
|
20231107,162800,662472710,12560,12560,12560,12560,0
|
|
20231107,162700,662472710,12560,12560,12560,12560,0
|
|
20231107,162600,662472710,12560,12560,12560,12560,0
|
|
20231107,162500,662472710,12560,12560,12560,12560,0
|
|
20231107,162400,662472710,12560,12560,12560,12560,0
|
|
20231107,162300,662472710,12560,12560,12560,12560,0
|
|
20231107,162200,662472710,12560,12560,12560,12560,0
|
|
20231107,162100,662472710,12560,12560,12560,12560,478
|
|
20231107,162000,662472710,12560,12560,12560,12560,0
|
|
20231107,161900,662472710,12560,12560,12560,12560,0
|
|
20231107,161800,662472710,12560,12560,12560,12560,0
|
|
20231107,161700,662472710,12560,12560,12560,12560,0
|
|
20231107,161600,662472710,12560,12560,12560,12560,0
|
|
20231107,161500,662472710,12560,12560,12560,12560,0
|
|
20231107,161400,662472710,12560,12560,12560,12560,0
|
|
20231107,161300,662472710,12560,12560,12560,12560,0
|
|
20231107,161200,662472710,12560,12560,12560,12560,0
|
|
20231107,161100,662472710,12560,12560,12560,12560,0
|
|
20231107,161000,662472710,12560,12560,12560,12560,0
|
|
20231107,160900,662472710,12560,12560,12560,12560,0
|
|
20231107,160800,662472710,12560,12560,12560,12560,0
|
|
20231107,160700,662472710,12560,12560,12560,12560,0
|
|
20231107,160600,662472710,12560,12560,12560,12560,0
|
|
20231107,160500,662472710,12560,12560,12560,12560,0
|
|
20231107,160400,662472710,12560,12560,12560,12560,0
|
|
20231107,160300,662472710,12560,12560,12560,12560,0
|
|
20231107,160200,662472710,12560,12560,12560,12560,0
|
|
20231107,160100,662472710,12560,12560,12560,12560,0
|
|
20231107,160000,662472710,12560,12560,12560,12560,0
|
|
20231107,155900,662472710,12560,12560,12560,12560,0
|
|
20231107,155800,662472710,12560,12560,12560,12560,0
|
|
20231107,155700,662472710,12560,12560,12560,12560,0
|
|
20231107,155600,662472710,12560,12560,12560,12560,0
|
|
20231107,155500,662472710,12560,12560,12560,12560,0
|
|
20231107,155400,662472710,12560,12560,12560,12560,0
|
|
20231107,155300,662472710,12560,12560,12560,12560,0
|
|
20231107,155200,662472710,12560,12560,12560,12560,0
|
|
20231107,155100,662472710,12560,12560,12560,12560,478
|
|
20231107,155000,662472710,12560,12560,12560,12560,0
|
|
20231107,154900,662472710,12560,12560,12560,12560,0
|
|
20231107,154800,662472710,12560,12560,12560,12560,0
|
|
20231107,154700,662472710,12560,12560,12560,12560,0
|
|
20231107,154600,662472710,12560,12560,12560,12560,0
|
|
20231107,154500,662472710,12560,12560,12560,12560,0
|
|
20231107,154400,662472710,12560,12560,12560,12560,0
|
|
20231107,154300,662472710,12560,12560,12560,12560,0
|
|
20231107,154200,662472710,12560,12560,12560,12560,0
|
|
20231107,154100,662472710,12560,12560,12560,12560,0
|
|
20231107,154000,662472710,12560,12560,12560,12560,0
|
|
20231107,153900,662472710,12560,12560,12560,12560,0
|
|
20231107,153800,662472710,12560,12560,12560,12560,0
|
|
20231107,153700,662472710,12560,12560,12560,12560,0
|
|
20231107,153600,662472710,12560,12560,12560,12560,0
|
|
20231107,153500,662472710,12560,12560,12560,12560,0
|
|
20231107,153400,662472710,12560,12560,12560,12560,0
|
|
20231107,153300,662472710,12560,12560,12560,12560,0
|
|
20231107,153200,662472710,12560,12560,12560,12560,0
|
|
20231107,153100,662472710,12560,12560,12560,12560,0
|
|
20231107,153000,662472710,12560,12560,12560,12560,478
|
|
20231107,152900,656469030,12550,12550,12550,12550,0
|
|
20231107,152800,656469030,12550,12550,12550,12550,0
|
|
20231107,152700,656469030,12550,12550,12550,12550,0
|
|
20231107,152600,656469030,12550,12550,12550,12550,0
|
|
20231107,152500,656469030,12550,12550,12550,12550,0
|
|
20231107,152400,656469030,12550,12550,12550,12550,0
|
|
20231107,152300,656469030,12550,12550,12550,12550,0
|
|
20231107,152200,656469030,12550,12550,12550,12550,0
|
|
20231107,152100,656469030,12550,12550,12550,12550,0
|
|
20231107,152000,656469030,12550,12550,12550,12550,0
|
|
20231107,151900,656469030,12550,12550,12550,12550,240
|
|
20231107,151800,653457030,12550,12550,12550,12530,624
|
|
20231107,151700,645627710,12550,12550,12550,12550,20
|
|
20231107,151600,645376710,12550,12550,12550,12550,170
|
|
20231107,151500,643243210,12550,12550,12550,12530,321
|
|
20231107,151400,639220670,12550,12550,12550,12550,0
|
|
20231107,151300,639220670,12550,12540,12550,12540,234
|
|
20231107,151200,636286170,12540,12550,12550,12540,91
|
|
20231107,151100,635144890,12540,12520,12540,12520,171
|
|
20231107,151000,633002370,12500,12500,12500,12500,19
|
|
20231107,150900,632764870,12500,12500,12510,12500,571
|
|
20231107,150800,625624890,12500,12500,12500,12500,36
|
|
20231107,150700,625174890,12490,12490,12490,12490,0
|
|
20231107,150600,625174890,12490,12490,12490,12490,0
|
|
20231107,150500,625174890,12490,12490,12490,12490,229
|
|
20231107,150400,622314680,12490,12490,12490,12490,191
|
|
20231107,150300,619929090,12490,12490,12490,12490,0
|
|
20231107,150200,619929090,12490,12480,12490,12480,138
|
|
20231107,150100,618206490,12420,12420,12420,12420,0
|
|
20231107,150000,618206490,12420,12420,12430,12420,551
|
|
20231107,145900,611362730,12410,12430,12430,12410,430
|
|
20231107,145800,606021480,12460,12430,12460,12430,35
|
|
20231107,145700,605586080,12440,12450,12450,12430,115
|
|
20231107,145600,604155520,12440,12450,12450,12440,260
|
|
20231107,145500,600920440,12440,12470,12470,12440,129
|
|
20231107,145400,599313140,12460,12460,12470,12460,148
|
|
20231107,145300,597468700,12450,12470,12470,12450,155
|
|
20231107,145200,595536270,12460,12470,12480,12460,44
|
|
20231107,145100,594987650,12460,12450,12470,12450,355
|
|
20231107,145000,590565190,12440,12440,12440,12440,21
|
|
20231107,144900,590303950,12440,12440,12440,12440,23
|
|
20231107,144800,590017830,12440,12490,12490,12440,25
|
|
20231107,144700,589706330,12450,12460,12510,12450,750
|
|
20231107,144600,580347260,12460,12460,12470,12450,40
|
|
20231107,144500,579848910,12460,12460,12460,12460,196
|
|
20231107,144400,577406750,12470,12460,12470,12460,99
|
|
20231107,144300,576172390,12480,12470,12480,12470,107
|
|
20231107,144200,574837860,12460,12480,12480,12460,82
|
|
20231107,144100,573814980,12480,12490,12490,12480,104
|
|
20231107,144000,572516200,12500,12500,12500,12490,201
|
|
20231107,143900,570003960,12480,12500,12510,12480,193
|
|
20231107,143800,567590610,12490,12480,12490,12470,347
|
|
20231107,143700,563257900,12490,12460,12490,12450,296
|
|
20231107,143600,559565200,12470,12470,12470,12450,104
|
|
20231107,143500,558268760,12470,12460,12470,12460,250
|
|
20231107,143400,555152090,12450,12460,12460,12450,111
|
|
20231107,143300,553770020,12460,12460,12460,12440,210
|
|
20231107,143200,551154630,12460,12470,12470,12460,178
|
|
20231107,143100,548936620,12470,12470,12470,12460,162
|
|
20231107,143000,546916780,12460,12470,12470,12460,135
|
|
20231107,142900,545234330,12460,12470,12480,12460,489
|
|
20231107,142800,539136620,12470,12480,12480,12470,66
|
|
20231107,142700,538313480,12470,12480,12480,12470,208
|
|
20231107,142600,535719560,12470,12480,12480,12470,206
|
|
20231107,142500,533150510,12480,12480,12480,12470,182
|
|
20231107,142400,530880460,12470,12480,12480,12470,115
|
|
20231107,142300,529446280,12470,12480,12480,12470,221
|
|
20231107,142200,526690230,12480,12480,12480,12470,144
|
|
20231107,142100,524894120,12480,12480,12490,12470,59
|
|
20231107,142000,524157960,12480,12490,12490,12480,187
|
|
20231107,141900,521822910,12480,12490,12490,12480,34
|
|
20231107,141800,521398460,12490,12490,12500,12490,266
|
|
20231107,141700,518075910,12500,12500,12500,12490,129
|
|
20231107,141600,516464460,12500,12500,12500,12490,145
|
|
20231107,141500,514652970,12510,12510,12510,12490,35
|
|
20231107,141400,514215440,12510,12510,12510,12500,128
|
|
20231107,141300,512615210,12510,12510,12510,12500,132
|
|
20231107,141200,510964900,12510,12500,12510,12500,40
|
|
20231107,141100,510464680,12510,12510,12510,12510,0
|
|
20231107,141000,510464680,12510,12510,12510,12510,23
|
|
20231107,140900,510176950,12510,12510,12510,12510,19
|
|
20231107,140800,509939260,12520,12520,12520,12520,29
|
|
20231107,140700,509576180,12520,12570,12600,12520,616
|
|
20231107,140600,501823490,12590,12520,12590,12520,103
|
|
20231107,140500,500532610,12510,12470,12510,12470,493
|
|
20231107,140400,494373790,12470,12450,12470,12450,113
|
|
20231107,140300,492965120,12450,12470,12490,12450,165
|
|
20231107,140200,490907610,12460,12440,12460,12430,291
|
|
20231107,140100,487285430,12440,12450,12450,12430,194
|
|
20231107,140000,484872100,12420,12430,12430,12420,762
|
|
20231107,135900,475406260,12450,12450,12450,12450,0
|
|
20231107,135800,475406260,12450,12460,12470,12450,248
|
|
20231107,135700,472316330,12450,12430,12450,12430,334
|
|
20231107,135600,468161450,12420,12410,12420,12400,184
|
|
20231107,135500,465877900,12410,12420,12420,12410,68
|
|
20231107,135400,465033860,12440,12450,12450,12440,49
|
|
20231107,135300,464424170,12460,12420,12460,12410,359
|
|
20231107,135200,459960390,12410,12410,12420,12410,197
|
|
20231107,135100,457514640,12410,12410,12410,12410,18
|
|
20231107,135000,457291260,12410,12450,12450,12410,31
|
|
20231107,134900,456905910,12450,12450,12450,12450,17
|
|
20231107,134800,456694260,12460,12450,12460,12450,180
|
|
20231107,134700,454452260,12450,12460,12460,12450,87
|
|
20231107,134600,453368460,12460,12460,12460,12460,23
|
|
20231107,134500,453081880,12460,12470,12470,12460,31
|
|
20231107,134400,452695550,12460,12460,12500,12460,144
|
|
20231107,134300,450900250,12460,12470,12470,12450,50
|
|
20231107,134200,450277200,12460,12460,12460,12430,259
|
|
20231107,134100,447052320,12460,12450,12460,12420,132
|
|
20231107,134000,445409600,12450,12410,12450,12410,710
|
|
20231107,133900,436598460,12420,12440,12440,12420,67
|
|
20231107,133800,435765870,12450,12450,12450,12450,10
|
|
20231107,133700,435641370,12450,12440,12470,12440,203
|
|
20231107,133600,433113810,12430,12450,12450,12430,132
|
|
20231107,133500,431471710,12450,12430,12450,12430,277
|
|
20231107,133400,428026420,12430,12410,12430,12410,277
|
|
20231107,133300,424586600,12410,12410,12410,12410,121
|
|
20231107,133200,423084990,12410,12420,12420,12410,27
|
|
20231107,133100,422749790,12430,12420,12430,12410,205
|
|
20231107,133000,420202910,12420,12430,12430,12420,73
|
|
20231107,132900,419295760,12430,12410,12430,12410,137
|
|
20231107,132800,417594110,12420,12430,12430,12420,99
|
|
20231107,132700,416364500,12430,12400,12430,12400,175
|
|
20231107,132600,414192270,12420,12420,12420,12420,28
|
|
20231107,132500,413844510,12400,12400,12400,12400,24
|
|
20231107,132400,413546910,12450,12460,12460,12450,62
|
|
20231107,132300,412774560,12460,12450,12460,12450,137
|
|
20231107,132200,411068560,12460,12470,12470,12460,128
|
|
20231107,132100,409473550,12460,12480,12480,12460,32
|
|
20231107,132000,409074570,12460,12430,12470,12430,372
|
|
20231107,131900,404442420,12430,12410,12430,12410,192
|
|
20231107,131800,402057150,12400,12400,12400,12400,19
|
|
20231107,131700,401821550,12420,12430,12430,12390,182
|
|
20231107,131600,399560910,12430,12410,12430,12410,191
|
|
20231107,131500,397188960,12410,12410,12410,12410,0
|
|
20231107,131400,397188960,12410,12410,12410,12410,21
|
|
20231107,131300,396928350,12410,12410,12410,12410,28
|
|
20231107,131200,396580870,12430,12440,12440,12430,31
|
|
20231107,131100,396195400,12440,12440,12440,12430,91
|
|
20231107,131000,395064180,12450,12440,12450,12440,148
|
|
20231107,130900,393222080,12400,12460,12460,12400,22
|
|
20231107,130800,392948550,12450,12460,12460,12450,20
|
|
20231107,130700,392699530,12590,12490,12590,12450,23
|
|
20231107,130600,392413000,12450,12470,12580,12450,33
|
|
20231107,130500,392001410,12450,12500,12500,12450,14
|
|
20231107,130400,391826760,12510,12530,12530,12510,41
|
|
20231107,130300,391313610,12520,12510,12600,12510,70
|
|
20231107,130200,390436270,12510,12440,12510,12440,22
|
|
20231107,130100,390162450,12440,12510,12600,12440,49
|
|
20231107,130000,389550930,12430,12430,12430,12430,18
|
|
20231107,125900,389327190,12490,12410,12490,12410,22
|
|
20231107,125800,389054010,12350,12430,12430,12350,22
|
|
20231107,125700,388781320,12490,12420,12490,12420,79
|
|
20231107,125600,387796700,12460,12410,12460,12410,35
|
|
20231107,125500,387361660,12400,12410,12410,12400,328
|
|
20231107,125400,383293490,12460,12420,12460,12400,15
|
|
20231107,125300,383107360,12430,12430,12430,12430,6
|
|
20231107,125200,383032780,12420,12450,12460,12420,169
|
|
20231107,125100,380929360,12400,12450,12450,12400,18
|
|
20231107,125000,380706110,12450,12380,12450,12380,23
|
|
20231107,124900,380421160,12370,12370,12370,12370,18
|
|
20231107,124800,380198500,12460,12360,12460,12360,226
|
|
20231107,124700,377387000,12380,12360,12380,12360,30
|
|
20231107,124600,377016120,12370,12360,12370,12360,37
|
|
20231107,124500,376558680,12350,12360,12360,12350,15
|
|
20231107,124400,376373420,12350,12360,12360,12350,43
|
|
20231107,124300,375842310,12360,12360,12360,12360,9
|
|
20231107,124200,375731070,12360,12360,12360,12360,19
|
|
20231107,124100,375496230,12350,12350,12380,12340,52
|
|
20231107,124000,374853940,12350,12350,12350,12350,1
|
|
20231107,123900,374841590,12340,12340,12340,12340,17
|
|
20231107,123800,374631810,12350,12360,12360,12350,45
|
|
20231107,123700,374076030,12350,12350,12350,12350,22
|
|
20231107,123600,373804330,12380,12350,12380,12350,46
|
|
20231107,123500,373235540,12340,12340,12340,12340,14
|
|
20231107,123400,373062780,12340,12340,12340,12340,24
|
|
20231107,123300,372766620,12370,12320,12370,12320,46
|
|
20231107,123200,372198590,12320,12320,12320,12320,0
|
|
20231107,123100,372198590,12320,12320,12350,12320,194
|
|
20231107,123000,369808150,12320,12320,12320,12320,29
|
|
20231107,122900,369450870,12320,12320,12320,12320,33
|
|
20231107,122800,369044310,12330,12330,12330,12330,10
|
|
20231107,122700,368921010,12320,12330,12330,12320,21
|
|
20231107,122600,368662200,12320,12320,12320,12320,23
|
|
20231107,122500,368378840,12320,12320,12320,12320,19
|
|
20231107,122400,368144760,12320,12320,12320,12320,21
|
|
20231107,122300,367886040,12320,12320,12320,12320,23
|
|
20231107,122200,367602680,12320,12320,12320,12320,26
|
|
20231107,122100,367282360,12320,12320,12320,12320,20
|
|
20231107,122000,367035960,12300,12300,12300,12300,21
|
|
20231107,121900,366777660,12300,12300,12300,12300,13
|
|
20231107,121800,366617760,12300,12320,12330,12300,43
|
|
20231107,121700,366088360,12300,12300,12300,12300,21
|
|
20231107,121600,365830060,12300,12300,12300,12300,20
|
|
20231107,121500,365584060,12300,12300,12300,12300,19
|
|
20231107,121400,365350360,12350,12310,12350,12300,35
|
|
20231107,121300,364919720,12310,12320,12320,12310,28
|
|
20231107,121200,364574970,12340,12360,12360,12340,158
|
|
20231107,121100,362623470,12360,12360,12370,12360,18
|
|
20231107,121000,362400980,12370,12370,12370,12370,353
|
|
20231107,120900,358034370,12370,12390,12390,12370,840
|
|
20231107,120800,347635420,12390,12390,12390,12390,21
|
|
20231107,120700,347375230,12380,12440,12440,12380,58
|
|
20231107,120600,346657070,12370,12380,12380,12370,480
|
|
20231107,120500,340717300,12380,12380,12380,12380,25
|
|
20231107,120400,340407800,12480,12390,12480,12380,29
|
|
20231107,120300,340047990,12380,12390,12390,12380,31
|
|
20231107,120200,339664130,12390,12390,12390,12390,16
|
|
20231107,120100,339465890,12530,12380,12530,12380,744
|
|
20231107,120000,330218820,12370,12380,12380,12370,459
|
|
20231107,115900,324536530,12380,12380,12380,12380,0
|
|
20231107,115800,324536530,12380,12380,12380,12380,140
|
|
20231107,115700,322803330,12380,12380,12430,12380,105
|
|
20231107,115600,321503330,12380,12380,12380,12380,24
|
|
20231107,115500,321206210,12380,12400,12400,12380,45
|
|
20231107,115400,320648810,12400,12400,12400,12400,25
|
|
20231107,115300,320338810,12390,12390,12390,12390,17
|
|
20231107,115200,320128180,12390,12390,12390,12390,20
|
|
20231107,115100,319880380,12390,12390,12390,12390,26
|
|
20231107,115000,319558240,12390,12410,12410,12390,793
|
|
20231107,114900,309724740,12450,12450,12450,12450,3
|
|
20231107,114800,309687390,12410,12410,12410,12410,15
|
|
20231107,114700,309501240,12410,12450,12450,12410,25
|
|
20231107,114600,309190910,12410,12410,12410,12410,21
|
|
20231107,114500,308930300,12410,12410,12410,12410,21
|
|
20231107,114400,308669690,12410,12460,12460,12410,22
|
|
20231107,114300,308396570,12410,12410,12410,12410,22
|
|
20231107,114200,308123550,12410,12460,12460,12410,22
|
|
20231107,114100,307850380,12400,12400,12460,12400,40
|
|
20231107,114000,307354260,12400,12470,12470,12400,3013
|
|
20231107,113900,269956880,12450,12450,12450,12450,30
|
|
20231107,113800,269583380,12480,12480,12480,12480,2
|
|
20231107,113700,269558420,12450,12480,12480,12450,46
|
|
20231107,113600,268985660,12450,12450,12450,12450,17
|
|
20231107,113500,268774010,12450,12450,12450,12450,23
|
|
20231107,113400,268487660,12450,12490,12490,12450,167
|
|
20231107,113300,266402470,12490,12490,12490,12490,49
|
|
20231107,113200,265790460,12500,12460,12500,12450,32
|
|
20231107,113100,265391800,12450,12450,12450,12450,67
|
|
20231107,113000,264557650,12450,12470,12470,12450,24
|
|
20231107,112900,264258790,12470,12470,12470,12450,49
|
|
20231107,112800,263648350,12470,12460,12470,12460,178
|
|
20231107,112700,261429970,12480,12480,12480,12480,133
|
|
20231107,112600,259770130,12500,12500,12500,12500,2
|
|
20231107,112500,259745130,12480,12480,12480,12480,49
|
|
20231107,112400,259133610,12480,12480,12480,12480,76
|
|
20231107,112300,258185130,12480,12480,12480,12480,20
|
|
20231107,112200,257935530,12480,12480,12480,12480,33
|
|
20231107,112100,257523690,12480,12490,12490,12480,125
|
|
20231107,112000,255962660,12490,12500,12500,12490,1862
|
|
20231107,111900,232688660,12510,12530,12530,12510,1309
|
|
20231107,111800,216309270,12530,12530,12530,12520,33
|
|
20231107,111700,215896010,12520,12530,12530,12520,624
|
|
20231107,111600,208078090,12540,12530,12540,12530,42
|
|
20231107,111500,207551660,12540,12540,12540,12540,338
|
|
20231107,111400,203313140,12540,12590,12590,12540,113
|
|
20231107,111300,201896050,12540,12590,12590,12540,19
|
|
20231107,111200,201657740,12550,12590,12590,12550,948
|
|
20231107,111100,189760220,12550,12560,12560,12550,237
|
|
20231107,111000,186783770,12570,12570,12570,12570,155
|
|
20231107,110900,184835420,12570,12580,12580,12570,76
|
|
20231107,110800,183879570,12580,12600,12600,12580,622
|
|
20231107,110700,176046640,12600,12610,12610,12600,145
|
|
20231107,110600,174219440,12610,12600,12610,12600,87
|
|
20231107,110500,173123130,12600,12610,12610,12600,73
|
|
20231107,110400,172203130,12610,12620,12620,12610,33
|
|
20231107,110300,171786890,12600,12600,12600,12600,59
|
|
20231107,110200,171043490,12600,12600,12600,12590,85
|
|
20231107,110100,169972700,12600,12600,12600,12600,17
|
|
20231107,110000,169758500,12590,12600,12600,12590,222
|
|
20231107,105900,166961520,12600,12600,12600,12600,16
|
|
20231107,105800,166759920,12630,12600,12630,12600,38
|
|
20231107,105700,166280730,12600,12600,12600,12600,19
|
|
20231107,105600,166041330,12600,12600,12600,12600,24
|
|
20231107,105500,165738930,12600,12600,12600,12600,18
|
|
20231107,105400,165512130,12610,12610,12610,12610,160
|
|
20231107,105300,163494530,12610,12610,12610,12610,0
|
|
20231107,105200,163494530,12610,12610,12610,12610,20
|
|
20231107,105100,163242330,12610,12610,12610,12610,21
|
|
20231107,105000,162977520,12610,12610,12610,12600,60
|
|
20231107,104900,162221290,12600,12600,12600,12600,23
|
|
20231107,104800,161931490,12590,12640,12640,12590,37
|
|
20231107,104700,161464960,12650,12610,12650,12610,124
|
|
20231107,104600,159897160,12620,12620,12620,12620,20
|
|
20231107,104500,159644760,12590,12590,12590,12590,18
|
|
20231107,104400,159418140,12600,12600,12600,12600,34
|
|
20231107,104300,158989740,12590,12590,12590,12590,0
|
|
20231107,104200,158989740,12590,12620,12650,12590,543
|
|
20231107,104100,152134670,12580,12620,12620,12580,245
|
|
20231107,104000,149043770,12620,12620,12620,12580,1016
|
|
20231107,103900,136222490,12620,12620,12620,12620,38
|
|
20231107,103800,135742930,12620,12600,12620,12600,16
|
|
20231107,103700,135541300,12600,12600,12600,12600,22
|
|
20231107,103600,135264100,12600,12600,12600,12600,23
|
|
20231107,103500,134974300,12590,12590,12590,12590,21
|
|
20231107,103400,134709910,12640,12620,12640,12620,19
|
|
20231107,103300,134470030,12620,12620,12620,12620,0
|
|
20231107,103200,134470030,12620,12610,12620,12610,97
|
|
20231107,103100,133246520,12620,12620,12620,12620,1
|
|
20231107,103000,133233900,12620,12620,12620,12620,21
|
|
20231107,102900,132968880,12650,12600,12650,12600,16
|
|
20231107,102800,132767130,12580,12640,12640,12580,31
|
|
20231107,102700,132376550,12580,12580,12580,12580,26
|
|
20231107,102600,132049470,12580,12640,12640,12580,23
|
|
20231107,102500,131760070,12580,12640,12640,12580,212
|
|
20231107,102400,129093050,12580,12580,12580,12580,24
|
|
20231107,102300,128791130,12610,12590,12610,12590,28
|
|
20231107,102200,128438410,12620,12580,12620,12580,25
|
|
20231107,102100,128123840,12630,12620,12630,12620,2
|
|
20231107,102000,128098590,12570,12630,12640,12570,18
|
|
20231107,101900,127872200,12640,12630,12640,12570,23
|
|
20231107,101800,127582900,12640,12650,12650,12570,26
|
|
20231107,101700,127255870,12570,12570,12570,12570,25
|
|
20231107,101600,126941620,12580,12580,12580,12580,21
|
|
20231107,101500,126677440,12570,12570,12570,12570,34
|
|
20231107,101400,126250060,12570,12590,12600,12570,33
|
|
20231107,101300,125835000,12590,12600,12600,12570,149
|
|
20231107,101200,123961060,12600,12580,12600,12580,32
|
|
20231107,101100,123558220,12600,12600,12600,12580,37
|
|
20231107,101000,123092480,12600,12600,12600,12590,130
|
|
20231107,100900,121455490,12600,12620,12630,12600,578
|
|
20231107,100800,114167180,12620,12640,12640,12620,70
|
|
20231107,100700,113283580,12620,12630,12630,12620,156
|
|
20231107,100600,111313530,12630,12630,12630,12630,22
|
|
20231107,100500,111035670,12660,12730,12730,12660,674
|
|
20231107,100400,102456630,12730,12700,12730,12640,49
|
|
20231107,100300,101835160,12690,12650,12690,12640,74
|
|
20231107,100200,100898450,12640,12650,12650,12640,38
|
|
20231107,100100,100417950,12650,12670,12670,12650,21
|
|
20231107,100000,100151920,12650,12650,12650,12650,0
|
|
20231107,095900,100151920,12650,12650,12650,12650,17
|
|
20231107,095800,99936870,12640,12650,12650,12640,30
|
|
20231107,095700,99557610,12640,12650,12650,12640,37
|
|
20231107,095600,99089800,12650,12650,12650,12650,20
|
|
20231107,095500,98836800,12650,12650,12650,12650,22
|
|
20231107,095400,98558500,12650,12700,12700,12640,54
|
|
20231107,095300,97875000,12640,12700,12700,12640,719
|
|
20231107,095200,88775480,12690,12700,12700,12690,21
|
|
20231107,095100,88508900,12710,12710,12710,12700,33
|
|
20231107,095000,88089670,12700,12700,12700,12700,68
|
|
20231107,094900,87226070,12700,12700,12700,12700,22
|
|
20231107,094800,86946670,12740,12730,12740,12730,21
|
|
20231107,094700,86679250,12690,12740,12740,12690,97
|
|
20231107,094600,85444420,12690,12690,12690,12690,23
|
|
20231107,094500,85152550,12680,12680,12760,12680,56
|
|
20231107,094400,84439390,12680,12750,12750,12680,96
|
|
20231107,094300,83217210,12670,12670,12670,12670,18
|
|
20231107,094200,82989150,12760,12750,12770,12670,277
|
|
20231107,094100,79456090,12660,12660,12660,12660,25
|
|
20231107,094000,79139590,12660,12650,12720,12650,563
|
|
20231107,093900,72011830,12650,12710,12710,12650,24
|
|
20231107,093800,71708050,12710,12710,12710,12710,10
|
|
20231107,093700,71580950,12640,12620,12760,12620,818
|
|
20231107,093600,61179510,12620,12660,12680,12620,328
|
|
20231107,093500,57026430,12660,12630,12660,12630,140
|
|
20231107,093400,55256350,12600,12600,12600,12600,23
|
|
20231107,093300,54966550,12600,12590,12610,12590,49
|
|
20231107,093200,54349120,12560,12590,12590,12560,22
|
|
20231107,093100,54072770,12550,12550,12550,12550,23
|
|
20231107,093000,53784120,12550,12550,12550,12550,23
|
|
20231107,092900,53495470,12550,12550,12600,12550,137
|
|
20231107,092800,51775520,12560,12560,12560,12560,22
|
|
20231107,092700,51499200,12560,12570,12570,12560,38
|
|
20231107,092600,51021690,12560,12560,12560,12560,0
|
|
20231107,092500,51021690,12560,12570,12570,12560,185
|
|
20231107,092400,48697880,12560,12560,12560,12560,126
|
|
20231107,092300,47115320,12560,12570,12570,12560,16
|
|
20231107,092200,46914350,12560,12620,12620,12560,23
|
|
20231107,092100,46625070,12590,12590,12590,12590,22
|
|
20231107,092000,46348090,12580,12590,12590,12580,18
|
|
20231107,091900,46121620,12580,12580,12580,12580,27
|
|
20231107,091800,45781960,12580,12600,12600,12580,32
|
|
20231107,091700,45379080,12550,12550,12550,12550,23
|
|
20231107,091600,45090430,12630,12620,12630,12620,107
|
|
20231107,091500,43739530,12540,12540,12540,12540,14
|
|
20231107,091400,43563970,12540,12540,12540,12540,23
|
|
20231107,091300,43275550,12630,12580,12630,12530,61
|
|
20231107,091200,42508820,12580,12530,12580,12530,21
|
|
20231107,091100,42245590,12510,12510,12510,12510,25
|
|
20231107,091000,41932840,12640,12500,12640,12500,207
|
|
20231107,090900,39340690,12500,12510,12510,12500,1195
|
|
20231107,090800,24391550,12510,12510,12510,12510,27
|
|
20231107,090700,24053780,12590,12510,12600,12500,40
|
|
20231107,090600,23551950,12480,12520,12520,12480,275
|
|
20231107,090500,20112350,12510,12530,12530,12510,144
|
|
20231107,090400,18310070,12530,12550,12550,12530,54
|
|
20231107,090300,17632770,12550,12730,12740,12550,179
|
|
20231107,090200,15378160,12740,12570,12740,12570,25
|
|
20231107,090100,15063400,12600,12710,12710,12600,448
|
|
20231107,090000,9404740,12980,12630,13000,12630,729
|