722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,205900,3491516460,9880,9880,9880,9880,4530
|
|
20231106,205800,3491516460,9880,9880,9880,9880,0
|
|
20231106,205700,3491516460,9880,9880,9880,9880,0
|
|
20231106,205600,3491516460,9880,9880,9880,9880,0
|
|
20231106,205500,3491516460,9880,9880,9880,9880,0
|
|
20231106,205400,3491516460,9880,9880,9880,9880,0
|
|
20231106,205300,3491516460,9880,9880,9880,9880,0
|
|
20231106,205200,3491516460,9880,9880,9880,9880,0
|
|
20231106,205100,3491516460,9880,9880,9880,9880,0
|
|
20231106,205000,3491516460,9880,9880,9880,9880,0
|
|
20231106,204900,3491516460,9880,9880,9880,9880,0
|
|
20231106,204800,3491516460,9880,9880,9880,9880,0
|
|
20231106,204700,3491516460,9880,9880,9880,9880,0
|
|
20231106,204600,3491516460,9880,9880,9880,9880,0
|
|
20231106,204500,3491516460,9880,9880,9880,9880,0
|
|
20231106,204400,3491516460,9880,9880,9880,9880,0
|
|
20231106,204300,3491516460,9880,9880,9880,9880,0
|
|
20231106,204200,3491516460,9880,9880,9880,9880,0
|
|
20231106,204100,3491516460,9880,9880,9880,9880,0
|
|
20231106,204000,3491516460,9880,9880,9880,9880,0
|
|
20231106,203900,3491516460,9880,9880,9880,9880,0
|
|
20231106,203800,3491516460,9880,9880,9880,9880,0
|
|
20231106,203700,3491516460,9880,9880,9880,9880,0
|
|
20231106,203600,3491516460,9880,9880,9880,9880,0
|
|
20231106,203500,3491516460,9880,9880,9880,9880,0
|
|
20231106,203400,3491516460,9880,9880,9880,9880,0
|
|
20231106,203300,3491516460,9880,9880,9880,9880,0
|
|
20231106,203200,3491516460,9880,9880,9880,9880,0
|
|
20231106,203100,3491516460,9880,9880,9880,9880,0
|
|
20231106,203000,3491516460,9880,9880,9880,9880,0
|
|
20231106,202900,3491516460,9880,9880,9880,9880,4530
|
|
20231106,202800,3491516460,9880,9880,9880,9880,0
|
|
20231106,202700,3491516460,9880,9880,9880,9880,0
|
|
20231106,202600,3491516460,9880,9880,9880,9880,0
|
|
20231106,202500,3491516460,9880,9880,9880,9880,0
|
|
20231106,202400,3491516460,9880,9880,9880,9880,0
|
|
20231106,202300,3491516460,9880,9880,9880,9880,0
|
|
20231106,202200,3491516460,9880,9880,9880,9880,0
|
|
20231106,202100,3491516460,9880,9880,9880,9880,0
|
|
20231106,202000,3491516460,9880,9880,9880,9880,0
|
|
20231106,201900,3491516460,9880,9880,9880,9880,0
|
|
20231106,201800,3491516460,9880,9880,9880,9880,0
|
|
20231106,201700,3491516460,9880,9880,9880,9880,0
|
|
20231106,201600,3491516460,9880,9880,9880,9880,0
|
|
20231106,201500,3491516460,9880,9880,9880,9880,0
|
|
20231106,201400,3491516460,9880,9880,9880,9880,0
|
|
20231106,201300,3491516460,9880,9880,9880,9880,0
|
|
20231106,201200,3491516460,9880,9880,9880,9880,0
|
|
20231106,201100,3491516460,9880,9880,9880,9880,0
|
|
20231106,201000,3491516460,9880,9880,9880,9880,0
|
|
20231106,200900,3491516460,9880,9880,9880,9880,0
|
|
20231106,200800,3491516460,9880,9880,9880,9880,0
|
|
20231106,200700,3491516460,9880,9880,9880,9880,0
|
|
20231106,200600,3491516460,9880,9880,9880,9880,0
|
|
20231106,200500,3491516460,9880,9880,9880,9880,0
|
|
20231106,200400,3491516460,9880,9880,9880,9880,0
|
|
20231106,200300,3491516460,9880,9880,9880,9880,0
|
|
20231106,200200,3491516460,9880,9880,9880,9880,0
|
|
20231106,200100,3491516460,9880,9880,9880,9880,0
|
|
20231106,200000,3491516460,9880,9880,9880,9880,0
|
|
20231106,195900,3491516460,9880,9880,9880,9880,4530
|
|
20231106,195800,3491516460,9880,9880,9880,9880,0
|
|
20231106,195700,3491516460,9880,9880,9880,9880,0
|
|
20231106,195600,3491516460,9880,9880,9880,9880,0
|
|
20231106,195500,3491516460,9880,9880,9880,9880,0
|
|
20231106,195400,3491516460,9880,9880,9880,9880,0
|
|
20231106,195300,3491516460,9880,9880,9880,9880,0
|
|
20231106,195200,3491516460,9880,9880,9880,9880,0
|
|
20231106,195100,3491516460,9880,9880,9880,9880,0
|
|
20231106,195000,3491516460,9880,9880,9880,9880,0
|
|
20231106,194900,3491516460,9880,9880,9880,9880,0
|
|
20231106,194800,3491516460,9880,9880,9880,9880,0
|
|
20231106,194700,3491516460,9880,9880,9880,9880,0
|
|
20231106,194600,3491516460,9880,9880,9880,9880,0
|
|
20231106,194500,3491516460,9880,9880,9880,9880,0
|
|
20231106,194400,3491516460,9880,9880,9880,9880,0
|
|
20231106,194300,3491516460,9880,9880,9880,9880,0
|
|
20231106,194200,3491516460,9880,9880,9880,9880,0
|
|
20231106,194100,3491516460,9880,9880,9880,9880,0
|
|
20231106,194000,3491516460,9880,9880,9880,9880,0
|
|
20231106,193900,3491516460,9880,9880,9880,9880,0
|
|
20231106,193800,3491516460,9880,9880,9880,9880,0
|
|
20231106,193700,3491516460,9880,9880,9880,9880,0
|
|
20231106,193600,3491516460,9880,9880,9880,9880,0
|
|
20231106,193500,3491516460,9880,9880,9880,9880,0
|
|
20231106,193400,3491516460,9880,9880,9880,9880,0
|
|
20231106,193300,3491516460,9880,9880,9880,9880,0
|
|
20231106,193200,3491516460,9880,9880,9880,9880,0
|
|
20231106,193100,3491516460,9880,9880,9880,9880,0
|
|
20231106,193000,3491516460,9880,9880,9880,9880,0
|
|
20231106,192900,3491516460,9880,9880,9880,9880,4530
|
|
20231106,192800,3491516460,9880,9880,9880,9880,0
|
|
20231106,192700,3491516460,9880,9880,9880,9880,0
|
|
20231106,192600,3491516460,9880,9880,9880,9880,0
|
|
20231106,192500,3491516460,9880,9880,9880,9880,0
|
|
20231106,192400,3491516460,9880,9880,9880,9880,0
|
|
20231106,192300,3491516460,9880,9880,9880,9880,0
|
|
20231106,192200,3491516460,9880,9880,9880,9880,0
|
|
20231106,192100,3491516460,9880,9880,9880,9880,0
|
|
20231106,192000,3491516460,9880,9880,9880,9880,0
|
|
20231106,191900,3491516460,9880,9880,9880,9880,0
|
|
20231106,191800,3491516460,9880,9880,9880,9880,0
|
|
20231106,191700,3491516460,9880,9880,9880,9880,0
|
|
20231106,191600,3491516460,9880,9880,9880,9880,0
|
|
20231106,191500,3491516460,9880,9880,9880,9880,0
|
|
20231106,191400,3491516460,9880,9880,9880,9880,0
|
|
20231106,191300,3491516460,9880,9880,9880,9880,0
|
|
20231106,191200,3491516460,9880,9880,9880,9880,0
|
|
20231106,191100,3491516460,9880,9880,9880,9880,0
|
|
20231106,191000,3491516460,9880,9880,9880,9880,0
|
|
20231106,190900,3491516460,9880,9880,9880,9880,0
|
|
20231106,190800,3491516460,9880,9880,9880,9880,0
|
|
20231106,190700,3491516460,9880,9880,9880,9880,0
|
|
20231106,190600,3491516460,9880,9880,9880,9880,0
|
|
20231106,190500,3491516460,9880,9880,9880,9880,0
|
|
20231106,190400,3491516460,9880,9880,9880,9880,0
|
|
20231106,190300,3491516460,9880,9880,9880,9880,0
|
|
20231106,190200,3491516460,9880,9880,9880,9880,0
|
|
20231106,190100,3491516460,9880,9880,9880,9880,0
|
|
20231106,190000,3491516460,9880,9880,9880,9880,0
|
|
20231106,185900,3491516460,9880,9880,9880,9880,4530
|
|
20231106,185800,3491516460,9880,9880,9880,9880,0
|
|
20231106,185700,3491516460,9880,9880,9880,9880,0
|
|
20231106,185600,3491516460,9880,9880,9880,9880,0
|
|
20231106,185500,3491516460,9880,9880,9880,9880,0
|
|
20231106,185400,3491516460,9880,9880,9880,9880,0
|
|
20231106,185300,3491516460,9880,9880,9880,9880,0
|
|
20231106,185200,3491516460,9880,9880,9880,9880,0
|
|
20231106,185100,3491516460,9880,9880,9880,9880,0
|
|
20231106,185000,3491516460,9880,9880,9880,9880,0
|
|
20231106,184900,3491516460,9880,9880,9880,9880,0
|
|
20231106,184800,3491516460,9880,9880,9880,9880,0
|
|
20231106,184700,3491516460,9880,9880,9880,9880,0
|
|
20231106,184600,3491516460,9880,9880,9880,9880,0
|
|
20231106,184500,3491516460,9880,9880,9880,9880,0
|
|
20231106,184400,3491516460,9880,9880,9880,9880,0
|
|
20231106,184300,3491516460,9880,9880,9880,9880,0
|
|
20231106,184200,3491516460,9880,9880,9880,9880,0
|
|
20231106,184100,3491516460,9880,9880,9880,9880,0
|
|
20231106,184000,3491516460,9880,9880,9880,9880,0
|
|
20231106,183900,3491516460,9880,9880,9880,9880,0
|
|
20231106,183800,3491516460,9880,9880,9880,9880,0
|
|
20231106,183700,3491516460,9880,9880,9880,9880,0
|
|
20231106,183600,3491516460,9880,9880,9880,9880,0
|
|
20231106,183500,3491516460,9880,9880,9880,9880,0
|
|
20231106,183400,3491516460,9880,9880,9880,9880,0
|
|
20231106,183300,3491516460,9880,9880,9880,9880,0
|
|
20231106,183200,3491516460,9880,9880,9880,9880,0
|
|
20231106,183100,3491516460,9880,9880,9880,9880,0
|
|
20231106,183000,3491516460,9880,9880,9880,9880,0
|
|
20231106,182900,3491516460,9880,9880,9880,9880,4530
|
|
20231106,182800,3491516460,9880,9880,9880,9880,0
|
|
20231106,182700,3491516460,9880,9880,9880,9880,0
|
|
20231106,182600,3491516460,9880,9880,9880,9880,0
|
|
20231106,182500,3491516460,9880,9880,9880,9880,0
|
|
20231106,182400,3491516460,9880,9880,9880,9880,0
|
|
20231106,182300,3491516460,9880,9880,9880,9880,0
|
|
20231106,182200,3491516460,9880,9880,9880,9880,0
|
|
20231106,182100,3491516460,9880,9880,9880,9880,0
|
|
20231106,182000,3491516460,9880,9880,9880,9880,0
|
|
20231106,181900,3491516460,9880,9880,9880,9880,0
|
|
20231106,181800,3491516460,9880,9880,9880,9880,0
|
|
20231106,181700,3491516460,9880,9880,9880,9880,0
|
|
20231106,181600,3491516460,9880,9880,9880,9880,0
|
|
20231106,181500,3491516460,9880,9880,9880,9880,0
|
|
20231106,181400,3491516460,9880,9880,9880,9880,0
|
|
20231106,181300,3491516460,9880,9880,9880,9880,0
|
|
20231106,181200,3491516460,9880,9880,9880,9880,0
|
|
20231106,181100,3491516460,9880,9880,9880,9880,0
|
|
20231106,181000,3491516460,9880,9880,9880,9880,0
|
|
20231106,180900,3491516460,9880,9880,9880,9880,0
|
|
20231106,180800,3491516460,9880,9880,9880,9880,0
|
|
20231106,180700,3491516460,9880,9880,9880,9880,0
|
|
20231106,180600,3491516460,9880,9880,9880,9880,0
|
|
20231106,180500,3491516460,9880,9880,9880,9880,0
|
|
20231106,180400,3491516460,9880,9880,9880,9880,0
|
|
20231106,180300,3491516460,9880,9880,9880,9880,0
|
|
20231106,180200,3491516460,9880,9880,9880,9880,0
|
|
20231106,180100,3491516460,9880,9880,9880,9880,0
|
|
20231106,180000,3491516460,9880,9880,9880,9880,0
|
|
20231106,175900,3491516460,9880,9880,9880,9880,4530
|
|
20231106,175800,3491516460,9880,9880,9880,9880,0
|
|
20231106,175700,3491516460,9880,9880,9880,9880,0
|
|
20231106,175600,3491516460,9880,9880,9880,9880,0
|
|
20231106,175500,3491516460,9880,9880,9880,9880,0
|
|
20231106,175400,3491516460,9880,9880,9880,9880,0
|
|
20231106,175300,3491516460,9880,9880,9880,9880,0
|
|
20231106,175200,3491516460,9880,9880,9880,9880,0
|
|
20231106,175100,3491516460,9880,9880,9880,9880,0
|
|
20231106,175000,3491516460,9880,9880,9880,9880,0
|
|
20231106,174900,3491516460,9880,9880,9880,9880,0
|
|
20231106,174800,3491516460,9880,9880,9880,9880,0
|
|
20231106,174700,3491516460,9880,9880,9880,9880,0
|
|
20231106,174600,3491516460,9880,9880,9880,9880,0
|
|
20231106,174500,3491516460,9880,9880,9880,9880,0
|
|
20231106,174400,3491516460,9880,9880,9880,9880,0
|
|
20231106,174300,3491516460,9880,9880,9880,9880,0
|
|
20231106,174200,3491516460,9880,9880,9880,9880,0
|
|
20231106,174100,3491516460,9880,9880,9880,9880,0
|
|
20231106,174000,3491516460,9880,9880,9880,9880,0
|
|
20231106,173900,3491516460,9880,9880,9880,9880,0
|
|
20231106,173800,3491516460,9880,9880,9880,9880,0
|
|
20231106,173700,3491516460,9880,9880,9880,9880,0
|
|
20231106,173600,3491516460,9880,9880,9880,9880,0
|
|
20231106,173500,3491516460,9880,9880,9880,9880,0
|
|
20231106,173400,3491516460,9880,9880,9880,9880,0
|
|
20231106,173300,3491516460,9880,9880,9880,9880,0
|
|
20231106,173200,3491516460,9880,9880,9880,9880,0
|
|
20231106,173100,3491516460,9880,9880,9880,9880,0
|
|
20231106,173000,3491516460,9880,9880,9880,9880,0
|
|
20231106,172900,3491516460,9880,9880,9880,9880,4530
|
|
20231106,172800,3491516460,9880,9880,9880,9880,0
|
|
20231106,172700,3491516460,9880,9880,9880,9880,0
|
|
20231106,172600,3491516460,9880,9880,9880,9880,0
|
|
20231106,172500,3491516460,9880,9880,9880,9880,0
|
|
20231106,172400,3491516460,9880,9880,9880,9880,0
|
|
20231106,172300,3491516460,9880,9880,9880,9880,0
|
|
20231106,172200,3491516460,9880,9880,9880,9880,0
|
|
20231106,172100,3491516460,9880,9880,9880,9880,0
|
|
20231106,172000,3491516460,9880,9880,9880,9880,0
|
|
20231106,171900,3491516460,9880,9880,9880,9880,0
|
|
20231106,171800,3491516460,9880,9880,9880,9880,0
|
|
20231106,171700,3491516460,9880,9880,9880,9880,0
|
|
20231106,171600,3491516460,9880,9880,9880,9880,0
|
|
20231106,171500,3491516460,9880,9880,9880,9880,0
|
|
20231106,171400,3491516460,9880,9880,9880,9880,0
|
|
20231106,171300,3491516460,9880,9880,9880,9880,0
|
|
20231106,171200,3491516460,9880,9880,9880,9880,0
|
|
20231106,171100,3491516460,9880,9880,9880,9880,0
|
|
20231106,171000,3491516460,9880,9880,9880,9880,0
|
|
20231106,170900,3491516460,9880,9880,9880,9880,0
|
|
20231106,170800,3491516460,9880,9880,9880,9880,0
|
|
20231106,170700,3491516460,9880,9880,9880,9880,0
|
|
20231106,170600,3491516460,9880,9880,9880,9880,0
|
|
20231106,170500,3491516460,9880,9880,9880,9880,0
|
|
20231106,170400,3491516460,9880,9880,9880,9880,0
|
|
20231106,170300,3491516460,9880,9880,9880,9880,0
|
|
20231106,170200,3491516460,9880,9880,9880,9880,0
|
|
20231106,170100,3491516460,9880,9880,9880,9880,0
|
|
20231106,170000,3491516460,9880,9880,9880,9880,0
|
|
20231106,165900,3491516460,9880,9880,9880,9880,4530
|
|
20231106,165800,3491516460,9880,9880,9880,9880,0
|
|
20231106,165700,3491516460,9880,9880,9880,9880,0
|
|
20231106,165600,3491516460,9880,9880,9880,9880,0
|
|
20231106,165500,3491516460,9880,9880,9880,9880,0
|
|
20231106,165400,3491516460,9880,9880,9880,9880,0
|
|
20231106,165300,3491516460,9880,9880,9880,9880,0
|
|
20231106,165200,3491516460,9880,9880,9880,9880,0
|
|
20231106,165100,3491516460,9880,9880,9880,9880,0
|
|
20231106,165000,3491516460,9880,9880,9880,9880,0
|
|
20231106,164900,3491516460,9880,9880,9880,9880,0
|
|
20231106,164800,3491516460,9880,9880,9880,9880,0
|
|
20231106,164700,3491516460,9880,9880,9880,9880,0
|
|
20231106,164600,3491516460,9880,9880,9880,9880,0
|
|
20231106,164500,3491516460,9880,9880,9880,9880,0
|
|
20231106,164400,3491516460,9880,9880,9880,9880,0
|
|
20231106,164300,3491516460,9880,9880,9880,9880,0
|
|
20231106,164200,3491516460,9880,9880,9880,9880,0
|
|
20231106,164100,3491516460,9880,9880,9880,9880,0
|
|
20231106,164000,3491516460,9880,9880,9880,9880,0
|
|
20231106,163900,3491516460,9880,9880,9880,9880,0
|
|
20231106,163800,3491516460,9880,9880,9880,9880,0
|
|
20231106,163700,3491516460,9880,9880,9880,9880,0
|
|
20231106,163600,3491516460,9880,9880,9880,9880,0
|
|
20231106,163500,3491516460,9880,9880,9880,9880,0
|
|
20231106,163400,3491516460,9880,9880,9880,9880,0
|
|
20231106,163300,3491516460,9880,9880,9880,9880,0
|
|
20231106,163200,3491516460,9880,9880,9880,9880,0
|
|
20231106,163100,3491516460,9880,9880,9880,9880,0
|
|
20231106,163000,3491516460,9880,9880,9880,9880,0
|
|
20231106,162900,3491516460,9880,9880,9880,9880,4530
|
|
20231106,162800,3491516460,9880,9880,9880,9880,0
|
|
20231106,162700,3491516460,9880,9880,9880,9880,0
|
|
20231106,162600,3491516460,9880,9880,9880,9880,0
|
|
20231106,162500,3491516460,9880,9880,9880,9880,0
|
|
20231106,162400,3491516460,9880,9880,9880,9880,0
|
|
20231106,162300,3491516460,9880,9880,9880,9880,0
|
|
20231106,162200,3491516460,9880,9880,9880,9880,0
|
|
20231106,162100,3491516460,9880,9880,9880,9880,0
|
|
20231106,162000,3491516460,9880,9880,9880,9880,0
|
|
20231106,161900,3491516460,9880,9880,9880,9880,0
|
|
20231106,161800,3491516460,9880,9880,9880,9880,0
|
|
20231106,161700,3491516460,9880,9880,9880,9880,0
|
|
20231106,161600,3491516460,9880,9880,9880,9880,0
|
|
20231106,161500,3491516460,9880,9880,9880,9880,0
|
|
20231106,161400,3491516460,9880,9880,9880,9880,0
|
|
20231106,161300,3491516460,9880,9880,9880,9880,0
|
|
20231106,161200,3491516460,9880,9880,9880,9880,0
|
|
20231106,161100,3491516460,9880,9880,9880,9880,0
|
|
20231106,161000,3491516460,9880,9880,9880,9880,0
|
|
20231106,160900,3491516460,9880,9880,9880,9880,0
|
|
20231106,160800,3491516460,9880,9880,9880,9880,0
|
|
20231106,160700,3491516460,9880,9880,9880,9880,0
|
|
20231106,160600,3491516460,9880,9880,9880,9880,0
|
|
20231106,160500,3491516460,9880,9880,9880,9880,0
|
|
20231106,160400,3491516460,9880,9880,9880,9880,0
|
|
20231106,160300,3491516460,9880,9880,9880,9880,0
|
|
20231106,160200,3491516460,9880,9880,9880,9880,0
|
|
20231106,160100,3491516460,9880,9880,9880,9880,0
|
|
20231106,160000,3491516460,9880,9880,9880,9880,0
|
|
20231106,155900,3491516460,9880,9880,9880,9880,4530
|
|
20231106,155800,3491516460,9880,9880,9880,9880,0
|
|
20231106,155700,3491516460,9880,9880,9880,9880,0
|
|
20231106,155600,3491516460,9880,9880,9880,9880,0
|
|
20231106,155500,3491516460,9880,9880,9880,9880,0
|
|
20231106,155400,3491516460,9880,9880,9880,9880,0
|
|
20231106,155300,3491516460,9880,9880,9880,9880,0
|
|
20231106,155200,3491516460,9880,9880,9880,9880,0
|
|
20231106,155100,3491516460,9880,9880,9880,9880,0
|
|
20231106,155000,3491516460,9880,9880,9880,9880,0
|
|
20231106,154900,3491516460,9880,9880,9880,9880,0
|
|
20231106,154800,3491516460,9880,9880,9880,9880,0
|
|
20231106,154700,3491516460,9880,9880,9880,9880,0
|
|
20231106,154600,3491516460,9880,9880,9880,9880,0
|
|
20231106,154500,3491516460,9880,9880,9880,9880,0
|
|
20231106,154400,3491516460,9880,9880,9880,9880,0
|
|
20231106,154300,3491516460,9880,9880,9880,9880,0
|
|
20231106,154200,3491516460,9880,9880,9880,9880,0
|
|
20231106,154100,3491516460,9880,9880,9880,9880,0
|
|
20231106,154000,3491516460,9880,9880,9880,9880,0
|
|
20231106,153900,3491516460,9880,9880,9880,9880,0
|
|
20231106,153800,3491516460,9880,9880,9880,9880,0
|
|
20231106,153700,3491516460,9880,9880,9880,9880,0
|
|
20231106,153600,3491516460,9880,9880,9880,9880,0
|
|
20231106,153500,3491516460,9880,9880,9880,9880,0
|
|
20231106,153400,3491516460,9880,9880,9880,9880,0
|
|
20231106,153300,3491516460,9880,9880,9880,9880,0
|
|
20231106,153200,3491516460,9880,9880,9880,9880,0
|
|
20231106,153100,3491516460,9880,9880,9880,9880,0
|
|
20231106,153000,3491516460,9880,9880,9880,9880,4530
|
|
20231106,152900,3446760060,9920,9920,9920,9920,0
|
|
20231106,152800,3446760060,9920,9920,9920,9920,0
|
|
20231106,152700,3446760060,9920,9920,9920,9920,0
|
|
20231106,152600,3446760060,9920,9920,9920,9920,0
|
|
20231106,152500,3446760060,9920,9920,9920,9920,0
|
|
20231106,152400,3446760060,9920,9920,9920,9920,0
|
|
20231106,152300,3446760060,9920,9920,9920,9920,0
|
|
20231106,152200,3446760060,9920,9920,9920,9920,0
|
|
20231106,152100,3446760060,9920,9920,9920,9920,0
|
|
20231106,152000,3446760060,9920,9920,9920,9920,0
|
|
20231106,151900,3446760060,9920,9880,9920,9880,1305
|
|
20231106,151800,3433841310,9890,9840,9890,9840,1135
|
|
20231106,151700,3422642210,9840,9850,9850,9840,934
|
|
20231106,151600,3413450520,9840,9830,9860,9830,1438
|
|
20231106,151500,3399294810,9830,9840,9850,9830,1513
|
|
20231106,151400,3384415070,9830,9870,9880,9830,1831
|
|
20231106,151300,3366396810,9870,9830,9870,9820,4012
|
|
20231106,151200,3326893980,9820,9840,9850,9820,1713
|
|
20231106,151100,3310051560,9840,9840,9850,9820,2231
|
|
20231106,151000,3288113440,9840,9830,9840,9820,1463
|
|
20231106,150900,3273735650,9830,9860,9860,9830,2846
|
|
20231106,150800,3245704990,9860,9840,9880,9830,1614
|
|
20231106,150700,3229805560,9840,9840,9850,9830,1525
|
|
20231106,150600,3214797700,9840,9830,9850,9830,6723
|
|
20231106,150500,3148641460,9840,9820,9840,9820,1763
|
|
20231106,150400,3131305670,9820,9820,9860,9820,1626
|
|
20231106,150300,3115334730,9820,9820,9840,9810,1636
|
|
20231106,150200,3099270200,9820,9840,9850,9820,1937
|
|
20231106,150100,3080228390,9850,9840,9860,9840,2623
|
|
20231106,150000,3054400300,9840,9840,9850,9820,2117
|
|
20231106,145900,3033572510,9850,9870,9880,9830,2395
|
|
20231106,145800,3009968950,9870,9920,9920,9870,3992
|
|
20231106,145700,2970449670,9910,9920,9920,9910,1776
|
|
20231106,145600,2952836990,9920,9930,9940,9920,1870
|
|
20231106,145500,2934275750,9930,9930,9940,9930,1580
|
|
20231106,145400,2918585490,9930,9930,9930,9920,2136
|
|
20231106,145300,2897380720,9940,9950,9950,9930,1984
|
|
20231106,145200,2877665040,9940,9980,9980,9940,2586
|
|
20231106,145100,2851926980,9980,10030,10040,9980,3610
|
|
20231106,145000,2815779570,10030,10060,10070,10030,387
|
|
20231106,144900,2811888450,10060,10050,10060,10050,447
|
|
20231106,144800,2807393050,10050,10060,10060,10050,2
|
|
20231106,144700,2807372940,10040,10060,10070,10040,3634
|
|
20231106,144600,2770886990,10070,10080,10080,10070,7565
|
|
20231106,144500,2694706950,10080,10070,10080,10070,580
|
|
20231106,144400,2688860560,10070,10070,10080,10070,2068
|
|
20231106,144300,2668029850,10070,10050,10080,10050,1769
|
|
20231106,144200,2650216670,10040,10060,10080,10040,4411
|
|
20231106,144100,2605846990,10070,10080,10080,10070,91
|
|
20231106,144000,2604930600,10100,10060,10100,10060,6670
|
|
20231106,143900,2537632350,10060,10060,10070,10060,2862
|
|
20231106,143800,2508839640,10070,10070,10070,10060,589
|
|
20231106,143700,2502908420,10060,10070,10070,10060,292
|
|
20231106,143600,2499969960,10060,10050,10070,10050,1666
|
|
20231106,143500,2483220720,10060,10050,10060,10050,592
|
|
20231106,143400,2477270120,10040,10050,10050,10040,169
|
|
20231106,143300,2475572810,10040,10060,10060,10040,54
|
|
20231106,143200,2475030630,10040,10040,10050,10030,1917
|
|
20231106,143100,2455797150,10040,10080,10080,10040,37
|
|
20231106,143000,2455425550,10040,10050,10080,10030,1862
|
|
20231106,142900,2436718110,10060,10100,10100,10060,744
|
|
20231106,142800,2429218910,10100,10090,10100,10080,1769
|
|
20231106,142700,2411359730,10080,10070,10080,10070,1727
|
|
20231106,142600,2393955280,10060,10050,10070,10040,3497
|
|
20231106,142500,2358759510,10020,10030,10060,10020,3764
|
|
20231106,142400,2320938550,10030,10010,10030,10010,2144
|
|
20231106,142300,2299441640,10020,10020,10020,10010,1780
|
|
20231106,142200,2281606580,10010,10000,10010,10000,3544
|
|
20231106,142100,2246151680,9990,10000,10000,9990,1256
|
|
20231106,142000,2233591740,10000,9990,10000,9980,1139
|
|
20231106,141900,2222204110,9990,9990,10000,9990,1026
|
|
20231106,141800,2211946050,9990,9980,9990,9980,467
|
|
20231106,141700,2207280920,9980,9960,9980,9960,1827
|
|
20231106,141600,2189065940,9960,9960,9960,9960,437
|
|
20231106,141500,2184713420,9970,9990,9990,9970,458
|
|
20231106,141400,2180142950,9990,9980,9990,9980,287
|
|
20231106,141300,2177278080,9970,9970,9980,9970,392
|
|
20231106,141200,2173367640,9970,9970,9970,9970,164
|
|
20231106,141100,2171732560,9960,9970,9980,9960,668
|
|
20231106,141000,2165073370,9980,9960,9980,9960,35
|
|
20231106,140900,2164724730,9970,9980,9990,9970,595
|
|
20231106,140800,2158787090,9990,9970,9990,9940,958
|
|
20231106,140700,2149252870,9960,9980,9990,9960,412
|
|
20231106,140600,2145141880,9990,9990,9990,9990,205
|
|
20231106,140500,2143093930,9990,9990,9990,9970,712
|
|
20231106,140400,2135986490,9980,9980,9990,9970,257
|
|
20231106,140300,2133421290,9980,9980,9980,9980,265
|
|
20231106,140200,2130776590,9980,9970,9990,9970,397
|
|
20231106,140100,2126811230,9960,9980,9980,9960,327
|
|
20231106,140000,2123548090,9980,9980,9980,9970,426
|
|
20231106,135900,2119296760,9980,10000,10000,9980,340
|
|
20231106,135800,2115898230,10000,9990,10000,9990,345
|
|
20231106,135700,2112450090,9990,9980,9990,9980,294
|
|
20231106,135600,2109515030,9980,9980,9980,9970,528
|
|
20231106,135500,2104247760,9980,9990,9990,9980,231
|
|
20231106,135400,2101940120,9980,9990,9990,9980,829
|
|
20231106,135300,2093663670,9980,10000,10000,9980,585
|
|
20231106,135200,2087820420,9990,9990,9990,9990,514
|
|
20231106,135100,2082685560,9990,10000,10000,9990,3527
|
|
20231106,135000,2047415750,10000,9990,10000,9990,219
|
|
20231106,134900,2045227610,9990,10000,10000,9990,746
|
|
20231106,134800,2037770310,10000,9990,10000,9990,377
|
|
20231106,134700,2034004070,9980,9990,9990,9980,862
|
|
20231106,134600,2025392700,9980,9990,9990,9980,222
|
|
20231106,134500,2023175140,9990,9980,9990,9980,413
|
|
20231106,134400,2019049960,9980,9970,9990,9970,358
|
|
20231106,134300,2015476990,9970,9960,9970,9960,432
|
|
20231106,134200,2011173380,9960,9960,9960,9960,789
|
|
20231106,134100,2003314940,9970,9960,9970,9960,446
|
|
20231106,134000,1998869690,9960,9980,9980,9960,533
|
|
20231106,133900,1993556880,9970,9970,9970,9970,162
|
|
20231106,133800,1991941740,9970,9980,9980,9970,493
|
|
20231106,133700,1987022210,9990,9970,9990,9970,186
|
|
20231106,133600,1985166120,9970,9980,9990,9970,1941
|
|
20231106,133500,1965798320,9980,9970,9980,9970,446
|
|
20231106,133400,1961349030,9970,9960,9970,9960,590
|
|
20231106,133300,1955466930,9970,9970,9970,9970,438
|
|
20231106,133200,1951100070,9980,9980,9980,9980,258
|
|
20231106,133100,1948525230,9980,9960,9980,9960,271
|
|
20231106,133000,1945822450,9970,9970,9980,9970,562
|
|
20231106,132900,1940217360,9980,9980,9980,9970,104
|
|
20231106,132800,1939180020,9980,9980,9980,9960,749
|
|
20231106,132700,1931710500,9970,9980,9980,9970,277
|
|
20231106,132600,1928946150,9980,9980,9980,9980,363
|
|
20231106,132500,1925323410,9970,9970,9970,9960,262
|
|
20231106,132400,1922711460,9970,9970,9970,9970,391
|
|
20231106,132300,1918813190,9970,9960,9970,9960,449
|
|
20231106,132200,1914336870,9960,9970,9970,9960,291
|
|
20231106,132100,1911436480,9970,9960,9970,9960,1412
|
|
20231106,132000,1897359040,9970,9960,9970,9960,470
|
|
20231106,131900,1892674270,9970,9960,9970,9960,474
|
|
20231106,131800,1887952900,9950,9950,9950,9950,267
|
|
20231106,131700,1885296250,9950,9960,9960,9950,609
|
|
20231106,131600,1879234680,9960,9960,9960,9960,292
|
|
20231106,131500,1876326360,9960,9960,9960,9950,474
|
|
20231106,131400,1871605520,9960,9940,9960,9940,2474
|
|
20231106,131300,1846986880,9940,9940,9950,9940,375
|
|
20231106,131200,1843257700,9940,9940,9940,9940,154
|
|
20231106,131100,1841726940,9940,9950,9950,9940,409
|
|
20231106,131000,1837657710,9940,9940,9940,9940,331
|
|
20231106,130900,1834367570,9950,9950,9950,9940,548
|
|
20231106,130800,1828915650,9950,9940,9950,9940,268
|
|
20231106,130700,1826250910,9930,9940,9940,9930,213
|
|
20231106,130600,1824133890,9940,9940,9940,9940,674
|
|
20231106,130500,1817434330,9940,9940,9940,9940,378
|
|
20231106,130400,1813677010,9930,9930,9930,9930,276
|
|
20231106,130300,1810936330,9930,9950,9950,9920,295
|
|
20231106,130200,1808007960,9930,9950,9950,9930,936
|
|
20231106,130100,1798702450,9950,9950,9950,9950,313
|
|
20231106,130000,1795588100,9940,9940,9940,9930,344
|
|
20231106,125900,1792169740,9950,9950,9950,9940,522
|
|
20231106,125800,1786976070,9950,9940,9950,9940,355
|
|
20231106,125700,1783444850,9920,9930,9950,9910,988
|
|
20231106,125600,1773631890,9940,9930,9940,9930,427
|
|
20231106,125500,1769390500,9930,9930,9930,9930,424
|
|
20231106,125400,1765180180,9930,9920,9930,9920,220
|
|
20231106,125300,1762995780,9920,9910,9920,9910,433
|
|
20231106,125200,1758700430,9920,9910,9920,9910,619
|
|
20231106,125100,1752561960,9910,9910,9910,9900,739
|
|
20231106,125000,1745238660,9900,9900,9900,9900,377
|
|
20231106,124900,1741506360,9910,9910,9910,9900,374
|
|
20231106,124800,1737800220,9910,9910,9910,9910,71
|
|
20231106,124700,1737096610,9910,9900,9910,9900,454
|
|
20231106,124600,1732598640,9900,9900,9900,9890,407
|
|
20231106,124500,1728569540,9900,9900,9910,9900,273
|
|
20231106,124400,1725866230,9900,9890,9910,9890,1399
|
|
20231106,124300,1712013590,9890,9890,9890,9890,405
|
|
20231106,124200,1708008140,9890,9880,9890,9880,328
|
|
20231106,124100,1704767050,9890,9880,9890,9880,543
|
|
20231106,124000,1699397420,9890,9870,9890,9870,552
|
|
20231106,123900,1693942900,9880,9880,9880,9880,54
|
|
20231106,123800,1693409380,9880,9880,9880,9870,613
|
|
20231106,123700,1687353190,9880,9890,9890,9880,82
|
|
20231106,123600,1686542740,9890,9890,9890,9890,358
|
|
20231106,123500,1683002120,9900,9910,9910,9900,489
|
|
20231106,123400,1678158280,9910,9910,9910,9910,352
|
|
20231106,123300,1674669960,9900,9900,9900,9850,621
|
|
20231106,123200,1668537400,9900,9910,9910,9890,340
|
|
20231106,123100,1665168280,9900,9910,9910,9900,425
|
|
20231106,123000,1660958950,9900,9900,9910,9900,252
|
|
20231106,122900,1658462300,9900,9900,9900,9900,475
|
|
20231106,122800,1653759800,9900,9890,9900,9890,349
|
|
20231106,122700,1650305200,9900,9890,9900,9890,356
|
|
20231106,122600,1646781000,9900,9890,9900,9890,305
|
|
20231106,122500,1643763880,9890,9880,9890,9880,468
|
|
20231106,122400,1639137430,9890,9890,9890,9890,400
|
|
20231106,122300,1635181430,9880,9870,9880,9870,363
|
|
20231106,122200,1631597030,9890,9860,9890,9860,278
|
|
20231106,122100,1628850060,9860,9860,9860,9860,335
|
|
20231106,122000,1625546960,9850,9850,9850,9850,76
|
|
20231106,121900,1624798360,9850,9850,9860,9840,411
|
|
20231106,121800,1620751680,9830,9840,9850,9830,706
|
|
20231106,121700,1613807000,9850,9860,9860,9840,561
|
|
20231106,121600,1608281510,9850,9850,9860,9850,435
|
|
20231106,121500,1603996150,9840,9850,9850,9840,532
|
|
20231106,121400,1598756450,9860,9880,9880,9860,1402
|
|
20231106,121300,1584921830,9880,9880,9880,9880,206
|
|
20231106,121200,1582886550,9880,9880,9880,9870,448
|
|
20231106,121100,1578460510,9880,9880,9890,9880,444
|
|
20231106,121000,1574071940,9890,9870,9900,9870,458
|
|
20231106,120900,1569544540,9870,9870,9880,9870,232
|
|
20231106,120800,1567254090,9880,9880,9880,9880,543
|
|
20231106,120700,1561889250,9880,9870,9880,9870,130
|
|
20231106,120600,1560605230,9870,9880,9880,9860,603
|
|
20231106,120500,1554651070,9890,9890,9910,9890,638
|
|
20231106,120400,1548335790,9890,9890,9890,9890,382
|
|
20231106,120300,1544557810,9890,9890,9890,9890,209
|
|
20231106,120200,1542490800,9890,9880,9890,9880,678
|
|
20231106,120100,1535786600,9880,9880,9880,9880,363
|
|
20231106,120000,1532200160,9880,9900,9900,9880,833
|
|
20231106,115900,1523956080,9900,9900,9910,9900,464
|
|
20231106,115800,1519361870,9910,9900,9910,9900,525
|
|
20231106,115700,1514161630,9900,9900,9900,9900,350
|
|
20231106,115600,1510696630,9890,9900,9900,9890,161
|
|
20231106,115500,1509102930,9910,9910,9920,9910,413
|
|
20231106,115400,1505007940,9910,9910,9920,9910,229
|
|
20231106,115300,1502738250,9920,9900,9930,9900,919
|
|
20231106,115200,1493626650,9900,9900,9900,9900,585
|
|
20231106,115100,1487835150,9930,9920,9930,9920,186
|
|
20231106,115000,1485988370,9930,9920,9930,9920,718
|
|
20231106,114900,1478863310,9910,9910,9910,9900,853
|
|
20231106,114800,1470410180,9900,9910,9910,9900,225
|
|
20231106,114700,1468180620,9900,9910,9920,9900,253
|
|
20231106,114600,1465672270,9910,9900,9910,9890,649
|
|
20231106,114500,1459243990,9920,9920,9920,9920,1
|
|
20231106,114400,1459234070,9800,9920,9920,9800,1286
|
|
20231106,114300,1446551060,9920,9920,9930,9920,423
|
|
20231106,114200,1442352590,9930,9930,9930,9930,391
|
|
20231106,114100,1438469960,9930,9930,9940,9930,350
|
|
20231106,114000,1434991560,9930,9920,9940,9920,455
|
|
20231106,113900,1430474960,9930,9930,9930,9920,437
|
|
20231106,113800,1426135830,9930,9930,9930,9930,539
|
|
20231106,113700,1420783560,9930,9920,9930,9920,585
|
|
20231106,113600,1414978340,9910,9910,9920,9910,213
|
|
20231106,113500,1412866900,9900,9910,9920,9900,339
|
|
20231106,113400,1409504500,9910,9910,9910,9910,211
|
|
20231106,113300,1407413490,9900,9900,9910,9900,456
|
|
20231106,113200,1402895250,9880,9900,9910,9870,1660
|
|
20231106,113100,1386486720,9900,9890,9900,9890,424
|
|
20231106,113000,1382290030,9900,9900,9900,9900,675
|
|
20231106,112900,1375607530,9900,9890,9900,9890,874
|
|
20231106,112800,1366955940,9890,9890,9900,9890,480
|
|
20231106,112700,1362207000,9900,9900,9900,9890,803
|
|
20231106,112600,1354257900,9890,9890,9900,9890,622
|
|
20231106,112500,1348105370,9900,9870,9900,9870,2219
|
|
20231106,112400,1326143850,9870,9890,9900,9870,1424
|
|
20231106,112300,1312071410,9880,9890,9900,9880,332
|
|
20231106,112200,1308787820,9890,9870,9890,9870,761
|
|
20231106,112100,1301264360,9870,9860,9870,9860,388
|
|
20231106,112000,1297435800,9850,9880,9880,9850,702
|
|
20231106,111900,1290501770,9880,9870,9880,9870,216
|
|
20231106,111800,1288368200,9870,9860,9870,9860,288
|
|
20231106,111700,1285528020,9860,9860,9860,9860,586
|
|
20231106,111600,1279750060,9850,9830,9850,9830,2639
|
|
20231106,111500,1253769110,9830,9830,9830,9830,265
|
|
20231106,111400,1251164160,9820,9820,9820,9810,644
|
|
20231106,111300,1244840320,9820,9810,9820,9810,200
|
|
20231106,111200,1242877710,9810,9810,9820,9810,740
|
|
20231106,111100,1235616660,9800,9800,9800,9800,204
|
|
20231106,111000,1233617460,9800,9810,9810,9800,661
|
|
20231106,110900,1227136980,9820,9800,9830,9800,265
|
|
20231106,110800,1224535560,9800,9800,9800,9790,1579
|
|
20231106,110700,1209063040,9780,9810,9820,9780,2475
|
|
20231106,110600,1184798600,9820,9830,9830,9820,915
|
|
20231106,110500,1175813100,9830,9850,9850,9830,507
|
|
20231106,110400,1170825890,9850,9850,9850,9840,320
|
|
20231106,110300,1167674090,9850,9850,9850,9850,924
|
|
20231106,110200,1158572690,9860,9840,9860,9840,1067
|
|
20231106,110100,1148062810,9850,9850,9850,9850,68
|
|
20231106,110000,1147393010,9850,9840,9850,9840,194
|
|
20231106,105900,1145482780,9850,9840,9850,9840,1256
|
|
20231106,105800,1133111600,9850,9830,9850,9830,126
|
|
20231106,105700,1131870560,9830,9840,9840,9830,225
|
|
20231106,105600,1129656760,9830,9820,9830,9820,1622
|
|
20231106,105500,1113715780,9820,9820,9830,9820,793
|
|
20231106,105400,1105928320,9820,9820,9820,9820,81
|
|
20231106,105300,1105132900,9820,9810,9820,9810,319
|
|
20231106,105200,1102002310,9810,9810,9810,9810,840
|
|
20231106,105100,1093761910,9820,9810,9820,9810,120
|
|
20231106,105000,1092583710,9820,9830,9830,9820,191
|
|
20231106,104900,1090707180,9820,9810,9820,9810,143
|
|
20231106,104800,1089303870,9820,9820,9820,9810,233
|
|
20231106,104700,1087016980,9820,9820,9820,9820,0
|
|
20231106,104600,1087016980,9820,9830,9840,9820,1187
|
|
20231106,104500,1075359640,9840,9850,9850,9840,407
|
|
20231106,104400,1071351690,9850,9860,9860,9850,247
|
|
20231106,104300,1068918050,9860,9880,9890,9850,115
|
|
20231106,104200,1067784540,9890,9890,9890,9890,15
|
|
20231106,104100,1067636190,9890,9860,9890,9860,62
|
|
20231106,104000,1067024420,9900,9880,9900,9880,386
|
|
20231106,103900,1063204560,9890,9870,9890,9870,1742
|
|
20231106,103800,1045983000,9880,9860,9880,9850,1253
|
|
20231106,103700,1033614660,9860,9810,9860,9810,1046
|
|
20231106,103600,1023314000,9840,9820,9850,9820,2019
|
|
20231106,103500,1003448250,9820,9820,9830,9820,231
|
|
20231106,103400,1001179450,9840,9810,9840,9810,2181
|
|
20231106,103300,979725360,9800,9800,9800,9800,298
|
|
20231106,103200,976804960,9800,9800,9800,9800,1
|
|
20231106,103100,976795160,9800,9780,9800,9780,1833
|
|
20231106,103000,958833740,9780,9780,9780,9780,3
|
|
20231106,102900,958804400,9790,9790,9790,9790,65
|
|
20231106,102800,958168050,9760,9780,9780,9760,220
|
|
20231106,102700,956019630,9800,9800,9800,9790,31
|
|
20231106,102600,955715840,9800,9760,9800,9760,720
|
|
20231106,102500,948661150,9790,9800,9800,9790,24
|
|
20231106,102400,948426180,9830,9760,9830,9760,1323
|
|
20231106,102300,935446640,9760,9760,9800,9760,577
|
|
20231106,102200,929801420,9750,9770,9780,9750,403
|
|
20231106,102100,925870840,9780,9800,9800,9770,1144
|
|
20231106,102000,914679560,9800,9780,9800,9780,183
|
|
20231106,101900,912887710,9770,9790,9790,9770,594
|
|
20231106,101800,907078450,9790,9790,9790,9790,30
|
|
20231106,101700,906784750,9790,9780,9800,9750,460
|
|
20231106,101600,902294160,9810,9760,9810,9760,523
|
|
20231106,101500,897184030,9820,9780,9820,9780,490
|
|
20231106,101400,892378030,9760,9780,9780,9760,1545
|
|
20231106,101300,877288610,9780,9780,9790,9780,81
|
|
20231106,101200,876495730,9780,9800,9800,9780,498
|
|
20231106,101100,871615910,9780,9810,9810,9780,142
|
|
20231106,101000,870224960,9810,9810,9810,9810,2
|
|
20231106,100900,870205340,9810,9780,9810,9760,2166
|
|
20231106,100800,849041800,9790,9810,9810,9790,1617
|
|
20231106,100700,833203440,9810,9810,9820,9810,116
|
|
20231106,100600,832065160,9800,9800,9800,9800,0
|
|
20231106,100500,832065160,9800,9810,9810,9800,425
|
|
20231106,100400,827898610,9810,9800,9810,9800,149
|
|
20231106,100300,826437000,9800,9800,9800,9800,160
|
|
20231106,100200,824869000,9790,9790,9800,9790,463
|
|
20231106,100100,820336150,9790,9790,9800,9790,340
|
|
20231106,100000,817007330,9790,9790,9790,9790,428
|
|
20231106,095900,812817210,9800,9800,9800,9790,589
|
|
20231106,095800,807046770,9800,9810,9810,9800,268
|
|
20231106,095700,804418870,9820,9810,9820,9810,31
|
|
20231106,095600,804114460,9810,9800,9810,9800,21
|
|
20231106,095500,803908650,9820,9820,9820,9820,0
|
|
20231106,095400,803908650,9820,9800,9820,9790,1609
|
|
20231106,095300,788140470,9810,9780,9820,9780,826
|
|
20231106,095200,780056470,9780,9780,9800,9780,109
|
|
20231106,095100,778989940,9780,9800,9800,9780,2107
|
|
20231106,095000,758364230,9800,9830,9830,9790,1467
|
|
20231106,094900,743963890,9850,9830,9850,9830,2324
|
|
20231106,094800,721104060,9820,9790,9820,9790,6853
|
|
20231106,094700,653907800,9790,9760,9790,9760,619
|
|
20231106,094600,647848620,9760,9770,9770,9760,66
|
|
20231106,094500,647203840,9780,9790,9790,9780,489
|
|
20231106,094400,642420090,9790,9780,9790,9770,1465
|
|
20231106,094300,628081030,9770,9740,9770,9740,1596
|
|
20231106,094200,612513040,9740,9740,9740,9740,274
|
|
20231106,094100,609844280,9740,9730,9740,9720,385
|
|
20231106,094000,606098600,9720,9720,9740,9720,486
|
|
20231106,093900,601370650,9740,9740,9740,9740,20
|
|
20231106,093800,601175850,9730,9690,9730,9690,1746
|
|
20231106,093700,584223880,9690,9700,9710,9690,752
|
|
20231106,093600,576928340,9710,9710,9710,9690,1300
|
|
20231106,093500,564312120,9710,9710,9710,9710,135
|
|
20231106,093400,563001270,9720,9730,9730,9720,50
|
|
20231106,093300,562515070,9740,9730,9740,9730,109
|
|
20231106,093200,561454480,9730,9710,9730,9690,421
|
|
20231106,093100,557369350,9730,9700,9730,9690,817
|
|
20231106,093000,549450610,9740,9750,9750,9700,1039
|
|
20231106,092900,539370640,9700,9780,9780,9700,4186
|
|
20231106,092800,498668540,9780,9730,9780,9730,1133
|
|
20231106,092700,487597100,9730,9730,9750,9730,1089
|
|
20231106,092600,476996330,9710,9710,9720,9710,900
|
|
20231106,092500,468254380,9710,9710,9710,9700,213
|
|
20231106,092400,466188150,9710,9710,9710,9710,102
|
|
20231106,092300,465197730,9710,9680,9720,9680,1315
|
|
20231106,092200,452432270,9680,9690,9690,9680,491
|
|
20231106,092100,447677890,9690,9690,9710,9690,389
|
|
20231106,092000,443905140,9700,9690,9710,9690,739
|
|
20231106,091900,436741170,9670,9690,9700,9670,483
|
|
20231106,091800,432058000,9690,9690,9690,9690,323
|
|
20231106,091700,428928130,9690,9680,9690,9680,1220
|
|
20231106,091600,417113530,9710,9700,9710,9680,2485
|
|
20231106,091500,393012570,9700,9700,9700,9700,549
|
|
20231106,091400,387687270,9700,9660,9700,9660,2243
|
|
20231106,091300,365968900,9630,9620,9660,9620,1030
|
|
20231106,091200,356054480,9620,9700,9700,9610,8258
|
|
20231106,091100,276190640,9700,9750,9750,9700,4722
|
|
20231106,091000,230301150,9700,9720,9750,9700,503
|
|
20231106,090900,225400320,9690,9700,9720,9690,1724
|
|
20231106,090800,208678860,9700,9720,9720,9700,1263
|
|
20231106,090700,196417350,9720,9750,9750,9720,1673
|
|
20231106,090600,180136630,9730,9810,9810,9730,2778
|
|
20231106,090500,152924490,9830,9800,9830,9800,1215
|
|
20231106,090400,140994210,9820,9750,9820,9750,1294
|
|
20231106,090300,128340620,9750,9670,9750,9640,6811
|
|
20231106,090200,62316950,9670,9630,9680,9630,79
|
|
20231106,090100,61555430,9640,9640,9650,9630,2863
|
|
20231106,090000,33965140,9690,9690,9690,9650,3510
|