752 lines
36 KiB
CSV
752 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,212900,857391230,7660,7660,7660,7660,2393
|
|
20231106,212800,857391230,7660,7660,7660,7660,0
|
|
20231106,212700,857391230,7660,7660,7660,7660,0
|
|
20231106,212600,857391230,7660,7660,7660,7660,0
|
|
20231106,212500,857391230,7660,7660,7660,7660,0
|
|
20231106,212400,857391230,7660,7660,7660,7660,0
|
|
20231106,212300,857391230,7660,7660,7660,7660,0
|
|
20231106,212200,857391230,7660,7660,7660,7660,0
|
|
20231106,212100,857391230,7660,7660,7660,7660,0
|
|
20231106,212000,857391230,7660,7660,7660,7660,0
|
|
20231106,211900,857391230,7660,7660,7660,7660,0
|
|
20231106,211800,857391230,7660,7660,7660,7660,0
|
|
20231106,211700,857391230,7660,7660,7660,7660,0
|
|
20231106,211600,857391230,7660,7660,7660,7660,0
|
|
20231106,211500,857391230,7660,7660,7660,7660,0
|
|
20231106,211400,857391230,7660,7660,7660,7660,0
|
|
20231106,211300,857391230,7660,7660,7660,7660,0
|
|
20231106,211200,857391230,7660,7660,7660,7660,0
|
|
20231106,211100,857391230,7660,7660,7660,7660,0
|
|
20231106,211000,857391230,7660,7660,7660,7660,0
|
|
20231106,210900,857391230,7660,7660,7660,7660,0
|
|
20231106,210800,857391230,7660,7660,7660,7660,0
|
|
20231106,210700,857391230,7660,7660,7660,7660,0
|
|
20231106,210600,857391230,7660,7660,7660,7660,0
|
|
20231106,210500,857391230,7660,7660,7660,7660,0
|
|
20231106,210400,857391230,7660,7660,7660,7660,0
|
|
20231106,210300,857391230,7660,7660,7660,7660,0
|
|
20231106,210200,857391230,7660,7660,7660,7660,0
|
|
20231106,210100,857391230,7660,7660,7660,7660,0
|
|
20231106,210000,857391230,7660,7660,7660,7660,0
|
|
20231106,205900,857391230,7660,7660,7660,7660,2393
|
|
20231106,205800,857391230,7660,7660,7660,7660,0
|
|
20231106,205700,857391230,7660,7660,7660,7660,0
|
|
20231106,205600,857391230,7660,7660,7660,7660,0
|
|
20231106,205500,857391230,7660,7660,7660,7660,0
|
|
20231106,205400,857391230,7660,7660,7660,7660,0
|
|
20231106,205300,857391230,7660,7660,7660,7660,0
|
|
20231106,205200,857391230,7660,7660,7660,7660,0
|
|
20231106,205100,857391230,7660,7660,7660,7660,0
|
|
20231106,205000,857391230,7660,7660,7660,7660,0
|
|
20231106,204900,857391230,7660,7660,7660,7660,0
|
|
20231106,204800,857391230,7660,7660,7660,7660,0
|
|
20231106,204700,857391230,7660,7660,7660,7660,0
|
|
20231106,204600,857391230,7660,7660,7660,7660,0
|
|
20231106,204500,857391230,7660,7660,7660,7660,0
|
|
20231106,204400,857391230,7660,7660,7660,7660,0
|
|
20231106,204300,857391230,7660,7660,7660,7660,0
|
|
20231106,204200,857391230,7660,7660,7660,7660,0
|
|
20231106,204100,857391230,7660,7660,7660,7660,0
|
|
20231106,204000,857391230,7660,7660,7660,7660,0
|
|
20231106,203900,857391230,7660,7660,7660,7660,0
|
|
20231106,203800,857391230,7660,7660,7660,7660,0
|
|
20231106,203700,857391230,7660,7660,7660,7660,0
|
|
20231106,203600,857391230,7660,7660,7660,7660,0
|
|
20231106,203500,857391230,7660,7660,7660,7660,0
|
|
20231106,203400,857391230,7660,7660,7660,7660,0
|
|
20231106,203300,857391230,7660,7660,7660,7660,0
|
|
20231106,203200,857391230,7660,7660,7660,7660,0
|
|
20231106,203100,857391230,7660,7660,7660,7660,0
|
|
20231106,203000,857391230,7660,7660,7660,7660,0
|
|
20231106,202900,857391230,7660,7660,7660,7660,2393
|
|
20231106,202800,857391230,7660,7660,7660,7660,0
|
|
20231106,202700,857391230,7660,7660,7660,7660,0
|
|
20231106,202600,857391230,7660,7660,7660,7660,0
|
|
20231106,202500,857391230,7660,7660,7660,7660,0
|
|
20231106,202400,857391230,7660,7660,7660,7660,0
|
|
20231106,202300,857391230,7660,7660,7660,7660,0
|
|
20231106,202200,857391230,7660,7660,7660,7660,0
|
|
20231106,202100,857391230,7660,7660,7660,7660,0
|
|
20231106,202000,857391230,7660,7660,7660,7660,0
|
|
20231106,201900,857391230,7660,7660,7660,7660,0
|
|
20231106,201800,857391230,7660,7660,7660,7660,0
|
|
20231106,201700,857391230,7660,7660,7660,7660,0
|
|
20231106,201600,857391230,7660,7660,7660,7660,0
|
|
20231106,201500,857391230,7660,7660,7660,7660,0
|
|
20231106,201400,857391230,7660,7660,7660,7660,0
|
|
20231106,201300,857391230,7660,7660,7660,7660,0
|
|
20231106,201200,857391230,7660,7660,7660,7660,0
|
|
20231106,201100,857391230,7660,7660,7660,7660,0
|
|
20231106,201000,857391230,7660,7660,7660,7660,0
|
|
20231106,200900,857391230,7660,7660,7660,7660,0
|
|
20231106,200800,857391230,7660,7660,7660,7660,0
|
|
20231106,200700,857391230,7660,7660,7660,7660,0
|
|
20231106,200600,857391230,7660,7660,7660,7660,0
|
|
20231106,200500,857391230,7660,7660,7660,7660,0
|
|
20231106,200400,857391230,7660,7660,7660,7660,0
|
|
20231106,200300,857391230,7660,7660,7660,7660,0
|
|
20231106,200200,857391230,7660,7660,7660,7660,0
|
|
20231106,200100,857391230,7660,7660,7660,7660,0
|
|
20231106,200000,857391230,7660,7660,7660,7660,0
|
|
20231106,195900,857391230,7660,7660,7660,7660,2393
|
|
20231106,195800,857391230,7660,7660,7660,7660,0
|
|
20231106,195700,857391230,7660,7660,7660,7660,0
|
|
20231106,195600,857391230,7660,7660,7660,7660,0
|
|
20231106,195500,857391230,7660,7660,7660,7660,0
|
|
20231106,195400,857391230,7660,7660,7660,7660,0
|
|
20231106,195300,857391230,7660,7660,7660,7660,0
|
|
20231106,195200,857391230,7660,7660,7660,7660,0
|
|
20231106,195100,857391230,7660,7660,7660,7660,0
|
|
20231106,195000,857391230,7660,7660,7660,7660,0
|
|
20231106,194900,857391230,7660,7660,7660,7660,0
|
|
20231106,194800,857391230,7660,7660,7660,7660,0
|
|
20231106,194700,857391230,7660,7660,7660,7660,0
|
|
20231106,194600,857391230,7660,7660,7660,7660,0
|
|
20231106,194500,857391230,7660,7660,7660,7660,0
|
|
20231106,194400,857391230,7660,7660,7660,7660,0
|
|
20231106,194300,857391230,7660,7660,7660,7660,0
|
|
20231106,194200,857391230,7660,7660,7660,7660,0
|
|
20231106,194100,857391230,7660,7660,7660,7660,0
|
|
20231106,194000,857391230,7660,7660,7660,7660,0
|
|
20231106,193900,857391230,7660,7660,7660,7660,0
|
|
20231106,193800,857391230,7660,7660,7660,7660,0
|
|
20231106,193700,857391230,7660,7660,7660,7660,0
|
|
20231106,193600,857391230,7660,7660,7660,7660,0
|
|
20231106,193500,857391230,7660,7660,7660,7660,0
|
|
20231106,193400,857391230,7660,7660,7660,7660,0
|
|
20231106,193300,857391230,7660,7660,7660,7660,0
|
|
20231106,193200,857391230,7660,7660,7660,7660,0
|
|
20231106,193100,857391230,7660,7660,7660,7660,0
|
|
20231106,193000,857391230,7660,7660,7660,7660,0
|
|
20231106,192900,857391230,7660,7660,7660,7660,2393
|
|
20231106,192800,857391230,7660,7660,7660,7660,0
|
|
20231106,192700,857391230,7660,7660,7660,7660,0
|
|
20231106,192600,857391230,7660,7660,7660,7660,0
|
|
20231106,192500,857391230,7660,7660,7660,7660,0
|
|
20231106,192400,857391230,7660,7660,7660,7660,0
|
|
20231106,192300,857391230,7660,7660,7660,7660,0
|
|
20231106,192200,857391230,7660,7660,7660,7660,0
|
|
20231106,192100,857391230,7660,7660,7660,7660,0
|
|
20231106,192000,857391230,7660,7660,7660,7660,0
|
|
20231106,191900,857391230,7660,7660,7660,7660,0
|
|
20231106,191800,857391230,7660,7660,7660,7660,0
|
|
20231106,191700,857391230,7660,7660,7660,7660,0
|
|
20231106,191600,857391230,7660,7660,7660,7660,0
|
|
20231106,191500,857391230,7660,7660,7660,7660,0
|
|
20231106,191400,857391230,7660,7660,7660,7660,0
|
|
20231106,191300,857391230,7660,7660,7660,7660,0
|
|
20231106,191200,857391230,7660,7660,7660,7660,0
|
|
20231106,191100,857391230,7660,7660,7660,7660,0
|
|
20231106,191000,857391230,7660,7660,7660,7660,0
|
|
20231106,190900,857391230,7660,7660,7660,7660,0
|
|
20231106,190800,857391230,7660,7660,7660,7660,0
|
|
20231106,190700,857391230,7660,7660,7660,7660,0
|
|
20231106,190600,857391230,7660,7660,7660,7660,0
|
|
20231106,190500,857391230,7660,7660,7660,7660,0
|
|
20231106,190400,857391230,7660,7660,7660,7660,0
|
|
20231106,190300,857391230,7660,7660,7660,7660,0
|
|
20231106,190200,857391230,7660,7660,7660,7660,0
|
|
20231106,190100,857391230,7660,7660,7660,7660,0
|
|
20231106,190000,857391230,7660,7660,7660,7660,0
|
|
20231106,185900,857391230,7660,7660,7660,7660,2393
|
|
20231106,185800,857391230,7660,7660,7660,7660,0
|
|
20231106,185700,857391230,7660,7660,7660,7660,0
|
|
20231106,185600,857391230,7660,7660,7660,7660,0
|
|
20231106,185500,857391230,7660,7660,7660,7660,0
|
|
20231106,185400,857391230,7660,7660,7660,7660,0
|
|
20231106,185300,857391230,7660,7660,7660,7660,0
|
|
20231106,185200,857391230,7660,7660,7660,7660,0
|
|
20231106,185100,857391230,7660,7660,7660,7660,0
|
|
20231106,185000,857391230,7660,7660,7660,7660,0
|
|
20231106,184900,857391230,7660,7660,7660,7660,0
|
|
20231106,184800,857391230,7660,7660,7660,7660,0
|
|
20231106,184700,857391230,7660,7660,7660,7660,0
|
|
20231106,184600,857391230,7660,7660,7660,7660,0
|
|
20231106,184500,857391230,7660,7660,7660,7660,0
|
|
20231106,184400,857391230,7660,7660,7660,7660,0
|
|
20231106,184300,857391230,7660,7660,7660,7660,0
|
|
20231106,184200,857391230,7660,7660,7660,7660,0
|
|
20231106,184100,857391230,7660,7660,7660,7660,0
|
|
20231106,184000,857391230,7660,7660,7660,7660,0
|
|
20231106,183900,857391230,7660,7660,7660,7660,0
|
|
20231106,183800,857391230,7660,7660,7660,7660,0
|
|
20231106,183700,857391230,7660,7660,7660,7660,0
|
|
20231106,183600,857391230,7660,7660,7660,7660,0
|
|
20231106,183500,857391230,7660,7660,7660,7660,0
|
|
20231106,183400,857391230,7660,7660,7660,7660,0
|
|
20231106,183300,857391230,7660,7660,7660,7660,0
|
|
20231106,183200,857391230,7660,7660,7660,7660,0
|
|
20231106,183100,857391230,7660,7660,7660,7660,0
|
|
20231106,183000,857391230,7660,7660,7660,7660,0
|
|
20231106,182900,857391230,7660,7660,7660,7660,2393
|
|
20231106,182800,857391230,7660,7660,7660,7660,0
|
|
20231106,182700,857391230,7660,7660,7660,7660,0
|
|
20231106,182600,857391230,7660,7660,7660,7660,0
|
|
20231106,182500,857391230,7660,7660,7660,7660,0
|
|
20231106,182400,857391230,7660,7660,7660,7660,0
|
|
20231106,182300,857391230,7660,7660,7660,7660,0
|
|
20231106,182200,857391230,7660,7660,7660,7660,0
|
|
20231106,182100,857391230,7660,7660,7660,7660,0
|
|
20231106,182000,857391230,7660,7660,7660,7660,0
|
|
20231106,181900,857391230,7660,7660,7660,7660,0
|
|
20231106,181800,857391230,7660,7660,7660,7660,0
|
|
20231106,181700,857391230,7660,7660,7660,7660,0
|
|
20231106,181600,857391230,7660,7660,7660,7660,0
|
|
20231106,181500,857391230,7660,7660,7660,7660,0
|
|
20231106,181400,857391230,7660,7660,7660,7660,0
|
|
20231106,181300,857391230,7660,7660,7660,7660,0
|
|
20231106,181200,857391230,7660,7660,7660,7660,0
|
|
20231106,181100,857391230,7660,7660,7660,7660,0
|
|
20231106,181000,857391230,7660,7660,7660,7660,0
|
|
20231106,180900,857391230,7660,7660,7660,7660,0
|
|
20231106,180800,857391230,7660,7660,7660,7660,0
|
|
20231106,180700,857391230,7660,7660,7660,7660,0
|
|
20231106,180600,857391230,7660,7660,7660,7660,0
|
|
20231106,180500,857391230,7660,7660,7660,7660,0
|
|
20231106,180400,857391230,7660,7660,7660,7660,0
|
|
20231106,180300,857391230,7660,7660,7660,7660,0
|
|
20231106,180200,857391230,7660,7660,7660,7660,0
|
|
20231106,180100,857391230,7660,7660,7660,7660,0
|
|
20231106,180000,857391230,7660,7660,7660,7660,0
|
|
20231106,175900,857391230,7660,7660,7660,7660,2393
|
|
20231106,175800,857391230,7660,7660,7660,7660,0
|
|
20231106,175700,857391230,7660,7660,7660,7660,0
|
|
20231106,175600,857391230,7660,7660,7660,7660,0
|
|
20231106,175500,857391230,7660,7660,7660,7660,0
|
|
20231106,175400,857391230,7660,7660,7660,7660,0
|
|
20231106,175300,857391230,7660,7660,7660,7660,0
|
|
20231106,175200,857391230,7660,7660,7660,7660,0
|
|
20231106,175100,857391230,7660,7660,7660,7660,0
|
|
20231106,175000,857391230,7660,7660,7660,7660,0
|
|
20231106,174900,857391230,7660,7660,7660,7660,0
|
|
20231106,174800,857391230,7660,7660,7660,7660,0
|
|
20231106,174700,857391230,7660,7660,7660,7660,0
|
|
20231106,174600,857391230,7660,7660,7660,7660,0
|
|
20231106,174500,857391230,7660,7660,7660,7660,0
|
|
20231106,174400,857391230,7660,7660,7660,7660,0
|
|
20231106,174300,857391230,7660,7660,7660,7660,0
|
|
20231106,174200,857391230,7660,7660,7660,7660,0
|
|
20231106,174100,857391230,7660,7660,7660,7660,0
|
|
20231106,174000,857391230,7660,7660,7660,7660,0
|
|
20231106,173900,857391230,7660,7660,7660,7660,0
|
|
20231106,173800,857391230,7660,7660,7660,7660,0
|
|
20231106,173700,857391230,7660,7660,7660,7660,0
|
|
20231106,173600,857391230,7660,7660,7660,7660,0
|
|
20231106,173500,857391230,7660,7660,7660,7660,0
|
|
20231106,173400,857391230,7660,7660,7660,7660,0
|
|
20231106,173300,857391230,7660,7660,7660,7660,0
|
|
20231106,173200,857391230,7660,7660,7660,7660,0
|
|
20231106,173100,857391230,7660,7660,7660,7660,0
|
|
20231106,173000,857391230,7660,7660,7660,7660,0
|
|
20231106,172900,857391230,7660,7660,7660,7660,2393
|
|
20231106,172800,857391230,7660,7660,7660,7660,0
|
|
20231106,172700,857391230,7660,7660,7660,7660,0
|
|
20231106,172600,857391230,7660,7660,7660,7660,0
|
|
20231106,172500,857391230,7660,7660,7660,7660,0
|
|
20231106,172400,857391230,7660,7660,7660,7660,0
|
|
20231106,172300,857391230,7660,7660,7660,7660,0
|
|
20231106,172200,857391230,7660,7660,7660,7660,0
|
|
20231106,172100,857391230,7660,7660,7660,7660,0
|
|
20231106,172000,857391230,7660,7660,7660,7660,0
|
|
20231106,171900,857391230,7660,7660,7660,7660,0
|
|
20231106,171800,857391230,7660,7660,7660,7660,0
|
|
20231106,171700,857391230,7660,7660,7660,7660,0
|
|
20231106,171600,857391230,7660,7660,7660,7660,0
|
|
20231106,171500,857391230,7660,7660,7660,7660,0
|
|
20231106,171400,857391230,7660,7660,7660,7660,0
|
|
20231106,171300,857391230,7660,7660,7660,7660,0
|
|
20231106,171200,857391230,7660,7660,7660,7660,0
|
|
20231106,171100,857391230,7660,7660,7660,7660,0
|
|
20231106,171000,857391230,7660,7660,7660,7660,0
|
|
20231106,170900,857391230,7660,7660,7660,7660,0
|
|
20231106,170800,857391230,7660,7660,7660,7660,0
|
|
20231106,170700,857391230,7660,7660,7660,7660,0
|
|
20231106,170600,857391230,7660,7660,7660,7660,0
|
|
20231106,170500,857391230,7660,7660,7660,7660,0
|
|
20231106,170400,857391230,7660,7660,7660,7660,0
|
|
20231106,170300,857391230,7660,7660,7660,7660,0
|
|
20231106,170200,857391230,7660,7660,7660,7660,0
|
|
20231106,170100,857391230,7660,7660,7660,7660,0
|
|
20231106,170000,857391230,7660,7660,7660,7660,0
|
|
20231106,165900,857391230,7660,7660,7660,7660,2393
|
|
20231106,165800,857391230,7660,7660,7660,7660,0
|
|
20231106,165700,857391230,7660,7660,7660,7660,0
|
|
20231106,165600,857391230,7660,7660,7660,7660,0
|
|
20231106,165500,857391230,7660,7660,7660,7660,0
|
|
20231106,165400,857391230,7660,7660,7660,7660,0
|
|
20231106,165300,857391230,7660,7660,7660,7660,0
|
|
20231106,165200,857391230,7660,7660,7660,7660,0
|
|
20231106,165100,857391230,7660,7660,7660,7660,0
|
|
20231106,165000,857391230,7660,7660,7660,7660,0
|
|
20231106,164900,857391230,7660,7660,7660,7660,0
|
|
20231106,164800,857391230,7660,7660,7660,7660,0
|
|
20231106,164700,857391230,7660,7660,7660,7660,0
|
|
20231106,164600,857391230,7660,7660,7660,7660,0
|
|
20231106,164500,857391230,7660,7660,7660,7660,0
|
|
20231106,164400,857391230,7660,7660,7660,7660,0
|
|
20231106,164300,857391230,7660,7660,7660,7660,0
|
|
20231106,164200,857391230,7660,7660,7660,7660,0
|
|
20231106,164100,857391230,7660,7660,7660,7660,0
|
|
20231106,164000,857391230,7660,7660,7660,7660,0
|
|
20231106,163900,857391230,7660,7660,7660,7660,0
|
|
20231106,163800,857391230,7660,7660,7660,7660,0
|
|
20231106,163700,857391230,7660,7660,7660,7660,0
|
|
20231106,163600,857391230,7660,7660,7660,7660,0
|
|
20231106,163500,857391230,7660,7660,7660,7660,0
|
|
20231106,163400,857391230,7660,7660,7660,7660,0
|
|
20231106,163300,857391230,7660,7660,7660,7660,0
|
|
20231106,163200,857391230,7660,7660,7660,7660,0
|
|
20231106,163100,857391230,7660,7660,7660,7660,0
|
|
20231106,163000,857391230,7660,7660,7660,7660,0
|
|
20231106,162900,857391230,7660,7660,7660,7660,2393
|
|
20231106,162800,857391230,7660,7660,7660,7660,0
|
|
20231106,162700,857391230,7660,7660,7660,7660,0
|
|
20231106,162600,857391230,7660,7660,7660,7660,0
|
|
20231106,162500,857391230,7660,7660,7660,7660,0
|
|
20231106,162400,857391230,7660,7660,7660,7660,0
|
|
20231106,162300,857391230,7660,7660,7660,7660,0
|
|
20231106,162200,857391230,7660,7660,7660,7660,0
|
|
20231106,162100,857391230,7660,7660,7660,7660,0
|
|
20231106,162000,857391230,7660,7660,7660,7660,0
|
|
20231106,161900,857391230,7660,7660,7660,7660,0
|
|
20231106,161800,857391230,7660,7660,7660,7660,0
|
|
20231106,161700,857391230,7660,7660,7660,7660,0
|
|
20231106,161600,857391230,7660,7660,7660,7660,0
|
|
20231106,161500,857391230,7660,7660,7660,7660,0
|
|
20231106,161400,857391230,7660,7660,7660,7660,0
|
|
20231106,161300,857391230,7660,7660,7660,7660,0
|
|
20231106,161200,857391230,7660,7660,7660,7660,0
|
|
20231106,161100,857391230,7660,7660,7660,7660,0
|
|
20231106,161000,857391230,7660,7660,7660,7660,0
|
|
20231106,160900,857391230,7660,7660,7660,7660,0
|
|
20231106,160800,857391230,7660,7660,7660,7660,0
|
|
20231106,160700,857391230,7660,7660,7660,7660,0
|
|
20231106,160600,857391230,7660,7660,7660,7660,0
|
|
20231106,160500,857391230,7660,7660,7660,7660,0
|
|
20231106,160400,857391230,7660,7660,7660,7660,0
|
|
20231106,160300,857391230,7660,7660,7660,7660,0
|
|
20231106,160200,857391230,7660,7660,7660,7660,0
|
|
20231106,160100,857391230,7660,7660,7660,7660,0
|
|
20231106,160000,857391230,7660,7660,7660,7660,0
|
|
20231106,155900,857391230,7660,7660,7660,7660,2393
|
|
20231106,155800,857391230,7660,7660,7660,7660,0
|
|
20231106,155700,857391230,7660,7660,7660,7660,0
|
|
20231106,155600,857391230,7660,7660,7660,7660,0
|
|
20231106,155500,857391230,7660,7660,7660,7660,0
|
|
20231106,155400,857391230,7660,7660,7660,7660,0
|
|
20231106,155300,857391230,7660,7660,7660,7660,0
|
|
20231106,155200,857391230,7660,7660,7660,7660,0
|
|
20231106,155100,857391230,7660,7660,7660,7660,0
|
|
20231106,155000,857391230,7660,7660,7660,7660,0
|
|
20231106,154900,857391230,7660,7660,7660,7660,0
|
|
20231106,154800,857391230,7660,7660,7660,7660,0
|
|
20231106,154700,857391230,7660,7660,7660,7660,0
|
|
20231106,154600,857391230,7660,7660,7660,7660,0
|
|
20231106,154500,857391230,7660,7660,7660,7660,0
|
|
20231106,154400,857391230,7660,7660,7660,7660,0
|
|
20231106,154300,857391230,7660,7660,7660,7660,0
|
|
20231106,154200,857391230,7660,7660,7660,7660,0
|
|
20231106,154100,857391230,7660,7660,7660,7660,0
|
|
20231106,154000,857391230,7660,7660,7660,7660,0
|
|
20231106,153900,857391230,7660,7660,7660,7660,0
|
|
20231106,153800,857391230,7660,7660,7660,7660,0
|
|
20231106,153700,857391230,7660,7660,7660,7660,0
|
|
20231106,153600,857391230,7660,7660,7660,7660,0
|
|
20231106,153500,857391230,7660,7660,7660,7660,0
|
|
20231106,153400,857391230,7660,7660,7660,7660,0
|
|
20231106,153300,857391230,7660,7660,7660,7660,0
|
|
20231106,153200,857391230,7660,7660,7660,7660,0
|
|
20231106,153100,857391230,7660,7660,7660,7660,0
|
|
20231106,153000,857391230,7660,7660,7660,7660,2393
|
|
20231106,152900,839060850,7690,7690,7690,7690,0
|
|
20231106,152800,839060850,7690,7690,7690,7690,0
|
|
20231106,152700,839060850,7690,7690,7690,7690,0
|
|
20231106,152600,839060850,7690,7690,7690,7690,0
|
|
20231106,152500,839060850,7690,7690,7690,7690,0
|
|
20231106,152400,839060850,7690,7690,7690,7690,0
|
|
20231106,152300,839060850,7690,7690,7690,7690,0
|
|
20231106,152200,839060850,7690,7690,7690,7690,0
|
|
20231106,152100,839060850,7690,7690,7690,7690,0
|
|
20231106,152000,839060850,7690,7690,7690,7690,0
|
|
20231106,151900,839060850,7690,7620,7690,7620,1714
|
|
20231106,151800,825948740,7620,7640,7640,7620,123
|
|
20231106,151700,825010960,7620,7630,7630,7620,179
|
|
20231106,151600,823645480,7620,7630,7630,7620,184
|
|
20231106,151500,822241900,7620,7630,7630,7620,183
|
|
20231106,151400,820846000,7620,7620,7620,7620,710
|
|
20231106,151300,815435800,7620,7630,7630,7620,679
|
|
20231106,151200,810259990,7630,7630,7630,7630,18
|
|
20231106,151100,810122650,7630,7630,7630,7630,154
|
|
20231106,151000,808947630,7630,7620,7630,7620,3229
|
|
20231106,150900,784340880,7640,7650,7650,7630,2432
|
|
20231106,150800,765773540,7650,7650,7650,7650,132
|
|
20231106,150700,764763740,7650,7640,7650,7640,255
|
|
20231106,150600,762813230,7640,7640,7640,7640,8
|
|
20231106,150500,762752110,7640,7650,7650,7640,224
|
|
20231106,150400,761038520,7650,7650,7650,7650,0
|
|
20231106,150300,761038520,7650,7650,7650,7650,0
|
|
20231106,150200,761038520,7650,7650,7650,7650,0
|
|
20231106,150100,761038520,7650,7650,7650,7650,55
|
|
20231106,150000,760617770,7650,7650,7650,7650,0
|
|
20231106,145900,760617770,7650,7650,7650,7650,103
|
|
20231106,145800,759829820,7660,7660,7660,7660,3
|
|
20231106,145700,759806840,7650,7650,7650,7650,0
|
|
20231106,145600,759806840,7650,7650,7650,7650,16
|
|
20231106,145500,759684440,7670,7670,7670,7670,0
|
|
20231106,145400,759684440,7670,7650,7670,7650,51
|
|
20231106,145300,759294270,7650,7650,7650,7650,0
|
|
20231106,145200,759294270,7650,7650,7650,7650,0
|
|
20231106,145100,759294270,7650,7650,7650,7650,1
|
|
20231106,145000,759286620,7650,7650,7650,7650,18
|
|
20231106,144900,759148920,7650,7680,7680,7650,341
|
|
20231106,144800,756540210,7670,7670,7670,7670,13
|
|
20231106,144700,756440500,7670,7670,7670,7670,0
|
|
20231106,144600,756440500,7670,7670,7670,7670,25
|
|
20231106,144500,756248750,7650,7650,7670,7650,103
|
|
20231106,144400,755460760,7650,7650,7650,7650,0
|
|
20231106,144300,755460760,7650,7670,7670,7650,3
|
|
20231106,144200,755437770,7660,7660,7660,7660,2
|
|
20231106,144100,755422450,7660,7660,7660,7660,1
|
|
20231106,144000,755414790,7670,7670,7670,7670,2
|
|
20231106,143900,755399450,7680,7660,7680,7660,2
|
|
20231106,143800,755384110,7670,7640,7670,7640,1001
|
|
20231106,143700,747707670,7640,7640,7640,7640,121
|
|
20231106,143600,746783230,7640,7650,7650,7640,1279
|
|
20231106,143500,737008670,7650,7650,7650,7650,1
|
|
20231106,143400,737001020,7640,7640,7640,7640,0
|
|
20231106,143300,737001020,7640,7650,7650,7640,521
|
|
20231106,143200,733016160,7660,7660,7660,7660,1
|
|
20231106,143100,733008500,7650,7650,7650,7650,0
|
|
20231106,143000,733008500,7650,7650,7650,7650,0
|
|
20231106,142900,733008500,7650,7650,7650,7650,0
|
|
20231106,142800,733008500,7650,7650,7650,7650,0
|
|
20231106,142700,733008500,7650,7650,7650,7650,1
|
|
20231106,142600,733000850,7650,7650,7650,7650,0
|
|
20231106,142500,733000850,7650,7650,7650,7650,779
|
|
20231106,142400,727041500,7660,7660,7660,7660,500
|
|
20231106,142300,723211500,7670,7670,7670,7670,4
|
|
20231106,142200,723180820,7650,7650,7650,7650,0
|
|
20231106,142100,723180820,7650,7650,7650,7650,0
|
|
20231106,142000,723180820,7650,7660,7660,7650,576
|
|
20231106,141900,718769550,7670,7670,7670,7670,0
|
|
20231106,141800,718769550,7670,7670,7670,7670,5
|
|
20231106,141700,718731200,7660,7660,7660,7660,0
|
|
20231106,141600,718731200,7660,7660,7660,7660,0
|
|
20231106,141500,718731200,7660,7660,7660,7660,0
|
|
20231106,141400,718731200,7660,7660,7660,7660,1
|
|
20231106,141300,718723540,7660,7660,7660,7660,0
|
|
20231106,141200,718723540,7660,7660,7660,7660,4
|
|
20231106,141100,718692900,7660,7660,7660,7660,0
|
|
20231106,141000,718692900,7660,7680,7680,7660,279
|
|
20231106,140900,716555720,7660,7660,7660,7660,31
|
|
20231106,140800,716318260,7660,7660,7660,7660,197
|
|
20231106,140700,714809240,7680,7660,7680,7660,650
|
|
20231106,140600,709818230,7660,7660,7660,7660,1
|
|
20231106,140500,709810570,7660,7660,7660,7660,500
|
|
20231106,140400,705980570,7680,7660,7680,7660,61
|
|
20231106,140300,705513270,7640,7640,7640,7640,0
|
|
20231106,140200,705513270,7640,7640,7640,7640,0
|
|
20231106,140100,705513270,7640,7640,7640,7640,0
|
|
20231106,140000,705513270,7640,7640,7640,7640,0
|
|
20231106,135900,705513270,7640,7640,7640,7640,524
|
|
20231106,135800,701509910,7640,7640,7640,7640,0
|
|
20231106,135700,701509910,7640,7640,7680,7640,1122
|
|
20231106,135600,692937730,7680,7640,7680,7640,161
|
|
20231106,135500,691706450,7640,7640,7640,7640,200
|
|
20231106,135400,690178450,7650,7640,7650,7640,173
|
|
20231106,135300,688856500,7650,7650,7650,7650,188
|
|
20231106,135200,687418300,7650,7650,7650,7650,0
|
|
20231106,135100,687418300,7650,7650,7650,7650,0
|
|
20231106,135000,687418300,7650,7660,7680,7650,28
|
|
20231106,134900,687203900,7650,7650,7680,7650,251
|
|
20231106,134800,685283710,7640,7650,7680,7640,164
|
|
20231106,134700,684029830,7640,7640,7640,7640,50
|
|
20231106,134600,683647830,7640,7640,7640,7640,0
|
|
20231106,134500,683647830,7640,7640,7670,7640,13
|
|
20231106,134400,683548470,7640,7640,7640,7640,10
|
|
20231106,134300,683472070,7640,7640,7640,7640,0
|
|
20231106,134200,683472070,7640,7680,7680,7640,36
|
|
20231106,134100,683195980,7680,7630,7680,7630,547
|
|
20231106,134000,679016630,7630,7630,7630,7630,502
|
|
20231106,133900,675186370,7680,7640,7680,7640,4
|
|
20231106,133800,675155720,7630,7640,7680,7630,585
|
|
20231106,133700,670681110,7620,7640,7640,7620,661
|
|
20231106,133600,665643070,7630,7650,7650,7630,733
|
|
20231106,133500,660043380,7650,7650,7650,7650,0
|
|
20231106,133400,660043380,7650,7660,7660,7650,649
|
|
20231106,133300,655077640,7700,7680,7700,7680,150
|
|
20231106,133200,653924600,7680,7680,7680,7680,130
|
|
20231106,133100,652926200,7680,7680,7680,7680,0
|
|
20231106,133000,652926200,7680,7680,7680,7680,0
|
|
20231106,132900,652926200,7680,7670,7680,7670,500
|
|
20231106,132800,649086660,7670,7660,7670,7660,48
|
|
20231106,132700,648718970,7650,7650,7650,7650,200
|
|
20231106,132600,647188970,7630,7650,7650,7630,52
|
|
20231106,132500,646792170,7640,7650,7650,7640,642
|
|
20231106,132400,641884790,7650,7660,7660,7650,1718
|
|
20231106,132300,628733280,7670,7670,7670,7670,200
|
|
20231106,132200,627199280,7670,7670,7670,7670,584
|
|
20231106,132100,622720000,7670,7670,7680,7670,107
|
|
20231106,132000,621899290,7670,7670,7670,7670,115
|
|
20231106,131900,621017240,7670,7700,7700,7660,208
|
|
20231106,131800,619420730,7690,7690,7740,7690,1257
|
|
20231106,131700,609748620,7690,7680,7690,7680,356
|
|
20231106,131600,607012540,7680,7680,7680,7680,46
|
|
20231106,131500,606659260,7670,7660,7670,7660,203
|
|
20231106,131400,605104080,7660,7680,7680,7650,1085
|
|
20231106,131300,596784370,7690,7660,7690,7660,832
|
|
20231106,131200,590396630,7670,7660,7670,7660,36
|
|
20231106,131100,590120690,7650,7690,7690,7650,2767
|
|
20231106,131000,568917750,7690,7680,7690,7680,100
|
|
20231106,130900,568149230,7670,7670,7670,7670,250
|
|
20231106,130800,566231730,7670,7690,7690,7670,532
|
|
20231106,130700,562144650,7690,7700,7700,7690,800
|
|
20231106,130600,555986650,7710,7710,7710,7710,51
|
|
20231106,130500,555593440,7710,7710,7710,7700,1093
|
|
20231106,130400,547172530,7710,7730,7730,7710,5373
|
|
20231106,130300,505693440,7730,7730,7730,7730,81
|
|
20231106,130200,505067310,7740,7750,7750,7740,1294
|
|
20231106,130100,495046840,7760,7770,7770,7760,1188
|
|
20231106,130000,485827730,7770,7770,7770,7770,900
|
|
20231106,125900,478834730,7770,7770,7770,7770,82
|
|
20231106,125800,478197590,7780,7780,7780,7780,0
|
|
20231106,125700,478197590,7780,7780,7780,7780,0
|
|
20231106,125600,478197590,7780,7780,7780,7780,23
|
|
20231106,125500,478018650,7780,7780,7780,7780,0
|
|
20231106,125400,478018650,7780,7780,7780,7780,44
|
|
20231106,125300,477676330,7770,7770,7770,7770,0
|
|
20231106,125200,477676330,7770,7770,7770,7770,24
|
|
20231106,125100,477489850,7780,7780,7780,7780,0
|
|
20231106,125000,477489850,7780,7780,7780,7780,0
|
|
20231106,124900,477489850,7780,7780,7780,7780,0
|
|
20231106,124800,477489850,7780,7760,7780,7760,67
|
|
20231106,124700,476968990,7770,7770,7770,7770,0
|
|
20231106,124600,476968990,7770,7770,7770,7770,0
|
|
20231106,124500,476968990,7770,7780,7790,7770,31
|
|
20231106,124400,476727820,7790,7790,7790,7790,0
|
|
20231106,124300,476727820,7790,7770,7790,7770,1584
|
|
20231106,124200,464420110,7770,7770,7770,7770,45
|
|
20231106,124100,464070460,7790,7790,7790,7790,102
|
|
20231106,124000,463275880,7790,7790,7790,7790,1
|
|
20231106,123900,463268090,7780,7790,7800,7780,204
|
|
20231106,123800,461676930,7800,7790,7800,7790,5
|
|
20231106,123700,461637940,7810,7810,7810,7810,0
|
|
20231106,123600,461637940,7810,7770,7810,7770,76
|
|
20231106,123500,461047360,7760,7760,7760,7760,0
|
|
20231106,123400,461047360,7760,7760,7760,7760,94
|
|
20231106,123300,460317920,7760,7760,7760,7760,0
|
|
20231106,123200,460317920,7760,7760,7760,7760,486
|
|
20231106,123100,456546560,7760,7760,7760,7760,50
|
|
20231106,123000,456158560,7760,7760,7760,7760,0
|
|
20231106,122900,456158560,7760,7760,7760,7760,145
|
|
20231106,122800,455033360,7770,7770,7770,7770,0
|
|
20231106,122700,455033360,7770,7770,7770,7770,5
|
|
20231106,122600,454994510,7770,7770,7770,7770,0
|
|
20231106,122500,454994510,7770,7770,7810,7770,14
|
|
20231106,122400,454885680,7760,7770,7810,7760,507
|
|
20231106,122300,450951200,7770,7760,7810,7760,5
|
|
20231106,122200,450912330,7760,7760,7760,7760,20
|
|
20231106,122100,450757130,7770,7770,7810,7770,525
|
|
20231106,122000,446677590,7800,7760,7800,7760,202
|
|
20231106,121900,445110020,7800,7770,7800,7770,2
|
|
20231106,121800,445094450,7750,7750,7750,7750,41
|
|
20231106,121700,444776700,7760,7780,7800,7760,521
|
|
20231106,121600,440733640,7760,7750,7760,7750,227
|
|
20231106,121500,438973990,7750,7760,7760,7750,209
|
|
20231106,121400,437354180,7800,7760,7800,7760,2
|
|
20231106,121300,437338620,7800,7750,7800,7750,29
|
|
20231106,121200,437113810,7750,7750,7750,7740,601
|
|
20231106,121100,432459060,7760,7750,7800,7750,859
|
|
20231106,121000,425793730,7800,7750,7800,7750,1200
|
|
20231106,120900,416472460,7750,7770,7770,7750,351
|
|
20231106,120800,413752190,7750,7760,7760,7750,848
|
|
20231106,120700,407178710,7750,7750,7750,7750,200
|
|
20231106,120600,405628710,7760,7750,7760,7750,30
|
|
20231106,120500,405396190,7760,7770,7770,7760,3521
|
|
20231106,120400,378043130,7770,7790,7790,7770,889
|
|
20231106,120300,371126310,7820,7810,7820,7810,120
|
|
20231106,120200,370187920,7820,7820,7820,7820,0
|
|
20231106,120100,370187920,7820,7820,7820,7820,0
|
|
20231106,120000,370187920,7820,7820,7820,7820,0
|
|
20231106,115900,370187920,7820,7820,7820,7820,0
|
|
20231106,115800,370187920,7820,7810,7820,7810,3
|
|
20231106,115700,370164480,7790,7790,7790,7790,300
|
|
20231106,115600,367827480,7790,7790,7790,7790,0
|
|
20231106,115500,367827480,7790,7790,7790,7790,200
|
|
20231106,115400,366269480,7790,7790,7790,7790,0
|
|
20231106,115300,366269480,7790,7790,7790,7790,0
|
|
20231106,115200,366269480,7790,7790,7790,7790,0
|
|
20231106,115100,366269480,7790,7780,7790,7780,21
|
|
20231106,115000,366106090,7780,7780,7780,7780,200
|
|
20231106,114900,364550090,7780,7780,7780,7780,301
|
|
20231106,114800,362208310,7780,7780,7780,7780,200
|
|
20231106,114700,360652310,7780,7780,7780,7780,0
|
|
20231106,114600,360652310,7780,7790,7790,7780,900
|
|
20231106,114500,353649310,7790,7790,7790,7790,100
|
|
20231106,114400,352870310,7790,7790,7790,7790,2
|
|
20231106,114300,352854730,7790,7790,7790,7790,0
|
|
20231106,114200,352854730,7790,7790,7790,7790,0
|
|
20231106,114100,352854730,7790,7800,7800,7790,1769
|
|
20231106,114000,339069290,7810,7810,7810,7810,65
|
|
20231106,113900,338561640,7800,7800,7800,7800,0
|
|
20231106,113800,338561640,7800,7800,7800,7800,136
|
|
20231106,113700,337500840,7810,7810,7810,7810,0
|
|
20231106,113600,337500840,7810,7810,7810,7810,75
|
|
20231106,113500,336915090,7820,7820,7820,7820,0
|
|
20231106,113400,336915090,7820,7820,7820,7820,0
|
|
20231106,113300,336915090,7820,7820,7820,7820,10
|
|
20231106,113200,336836890,7820,7820,7820,7820,35
|
|
20231106,113100,336563190,7850,7820,7850,7820,5
|
|
20231106,113000,336524020,7820,7820,7850,7820,34
|
|
20231106,112900,336258100,7810,7810,7810,7810,30
|
|
20231106,112800,336023800,7810,7810,7810,7810,0
|
|
20231106,112700,336023800,7810,7810,7810,7810,0
|
|
20231106,112600,336023800,7810,7810,7810,7810,100
|
|
20231106,112500,335242800,7820,7820,7820,7820,1
|
|
20231106,112400,335234980,7860,7810,7860,7810,329
|
|
20231106,112300,332662140,7800,7820,7820,7800,402
|
|
20231106,112200,329525960,7860,7840,7860,7840,4
|
|
20231106,112100,329494560,7820,7820,7820,7820,44
|
|
20231106,112000,329150480,7860,7800,7860,7800,129
|
|
20231106,111900,328143890,7820,7820,7820,7820,0
|
|
20231106,111800,328143890,7820,7800,7860,7800,772
|
|
20231106,111700,322120770,7860,7800,7860,7800,823
|
|
20231106,111600,315701230,7800,7830,7830,7800,306
|
|
20231106,111500,313312140,7830,7840,7840,7830,137
|
|
20231106,111400,312239070,7860,7860,7860,7860,0
|
|
20231106,111300,312239070,7860,7860,7860,7860,0
|
|
20231106,111200,312239070,7860,7860,7860,7860,0
|
|
20231106,111100,312239070,7860,7830,7860,7830,1220
|
|
20231106,111000,302686440,7830,7830,7830,7820,983
|
|
20231106,110900,294992870,7870,7850,7870,7850,6
|
|
20231106,110800,294945670,7870,7850,7870,7850,4
|
|
20231106,110700,294914210,7830,7880,7880,7800,3418
|
|
20231106,110600,268102080,7890,7880,7890,7880,106
|
|
20231106,110500,267265790,7880,7880,7890,7880,31
|
|
20231106,110400,267021490,7890,7920,7920,7890,647
|
|
20231106,110300,261905560,7910,7900,7960,7890,86
|
|
20231106,110200,261226150,7910,7930,7930,7910,1005
|
|
20231106,110100,253266500,7970,7920,7970,7920,63
|
|
20231106,110000,252766310,7940,7910,7940,7900,264
|
|
20231106,105900,250680550,7940,7940,7940,7940,0
|
|
20231106,105800,250680550,7940,7940,7940,7940,0
|
|
20231106,105700,250680550,7940,7940,7940,7940,0
|
|
20231106,105600,250680550,7940,7940,7940,7940,0
|
|
20231106,105500,250680550,7940,7940,7940,7940,0
|
|
20231106,105400,250680550,7940,7940,7940,7940,0
|
|
20231106,105300,250680550,7940,7940,7940,7940,0
|
|
20231106,105200,250680550,7940,7940,7940,7940,0
|
|
20231106,105100,250680550,7940,7940,7940,7940,0
|
|
20231106,105000,250680550,7940,7920,7940,7920,100
|
|
20231106,104900,249887550,7920,7920,7920,7920,98
|
|
20231106,104800,249111390,7920,7920,7920,7920,0
|
|
20231106,104700,249111390,7920,7920,7920,7920,0
|
|
20231106,104600,249111390,7920,7920,7920,7920,12
|
|
20231106,104500,249016350,7930,7930,7930,7930,993
|
|
20231106,104400,241141860,7940,7940,7940,7940,286
|
|
20231106,104300,238871020,7970,7970,7970,7970,0
|
|
20231106,104200,238871020,7970,7970,7970,7970,0
|
|
20231106,104100,238871020,7970,7970,7970,7970,0
|
|
20231106,104000,238871020,7970,7960,7970,7960,7
|
|
20231106,103900,238815290,7960,7960,7960,7960,1
|
|
20231106,103800,238807330,7960,7960,7960,7960,132
|
|
20231106,103700,237756610,7960,7960,7960,7940,154
|
|
20231106,103600,236533650,7950,7960,7960,7950,98
|
|
20231106,103500,235754170,7980,7980,7980,7980,0
|
|
20231106,103400,235754170,7980,7980,7980,7980,0
|
|
20231106,103300,235754170,7980,7980,7980,7980,0
|
|
20231106,103200,235754170,7980,7980,7980,7980,0
|
|
20231106,103100,235754170,7980,7980,7980,7980,0
|
|
20231106,103000,235754170,7980,7980,7980,7980,4
|
|
20231106,102900,235722250,7980,7980,7980,7980,0
|
|
20231106,102800,235722250,7980,7980,7980,7980,162
|
|
20231106,102700,234429490,7990,7970,7990,7970,213
|
|
20231106,102600,232729830,7980,7970,7980,7970,3
|
|
20231106,102500,232705910,7970,7970,7970,7970,7
|
|
20231106,102400,232650120,7990,7990,7990,7990,0
|
|
20231106,102300,232650120,7990,7960,7990,7960,506
|
|
20231106,102200,228622320,7960,7970,7970,7960,447
|
|
20231106,102100,225062470,7990,7970,7990,7970,4
|
|
20231106,102000,225030530,7990,7990,7990,7960,5
|
|
20231106,101900,224990640,7980,7970,7980,7970,3466
|
|
20231106,101800,197363000,7940,7940,7940,7940,0
|
|
20231106,101700,197363000,7940,7940,7940,7940,0
|
|
20231106,101600,197363000,7940,7940,7940,7940,0
|
|
20231106,101500,197363000,7940,7940,7940,7940,150
|
|
20231106,101400,196172000,7940,7940,7940,7940,0
|
|
20231106,101300,196172000,7940,7940,7940,7940,0
|
|
20231106,101200,196172000,7940,7940,7940,7940,0
|
|
20231106,101100,196172000,7940,7940,7940,7940,0
|
|
20231106,101000,196172000,7940,7940,7940,7940,53
|
|
20231106,100900,195751180,7940,7940,7940,7940,311
|
|
20231106,100800,193281840,7940,7940,7940,7940,12
|
|
20231106,100700,193186560,7970,7970,7970,7970,0
|
|
20231106,100600,193186560,7970,7970,7970,7970,0
|
|
20231106,100500,193186560,7970,7970,7970,7970,0
|
|
20231106,100400,193186560,7970,7970,7970,7970,0
|
|
20231106,100300,193186560,7970,7970,7970,7970,0
|
|
20231106,100200,193186560,7970,7970,7970,7970,0
|
|
20231106,100100,193186560,7970,7970,7970,7970,0
|
|
20231106,100000,193186560,7970,7960,7970,7960,3
|
|
20231106,095900,193162670,7930,7930,7930,7930,5
|
|
20231106,095800,193123020,7930,7930,7930,7930,15
|
|
20231106,095700,193004070,7970,7970,7970,7970,0
|
|
20231106,095600,193004070,7970,7960,7970,7960,2
|
|
20231106,095500,192988140,7950,7950,7950,7950,21
|
|
20231106,095400,192821190,7930,7930,7930,7930,0
|
|
20231106,095300,192821190,7930,7940,7950,7930,2330
|
|
20231106,095200,174331780,7970,7970,7970,7970,0
|
|
20231106,095100,174331780,7970,7940,7970,7940,4
|
|
20231106,095000,174299990,7940,7940,7940,7940,0
|
|
20231106,094900,174299990,7940,7930,7970,7910,340
|
|
20231106,094800,171605780,7970,7930,7970,7930,147
|
|
20231106,094700,170437260,7940,7900,7940,7900,36
|
|
20231106,094600,170151990,7930,7930,7930,7930,0
|
|
20231106,094500,170151990,7930,7930,7930,7930,0
|
|
20231106,094400,170151990,7930,7930,7930,7930,0
|
|
20231106,094300,170151990,7930,7930,7930,7930,67
|
|
20231106,094200,169620680,7930,7900,7940,7900,818
|
|
20231106,094100,163138460,7900,7900,7900,7900,0
|
|
20231106,094000,163138460,7900,7890,7900,7890,25
|
|
20231106,093900,162940970,7880,7880,7880,7880,12
|
|
20231106,093800,162846410,7880,7880,7880,7880,28
|
|
20231106,093700,162625770,7860,7860,7860,7860,1
|
|
20231106,093600,162617910,7860,7880,7880,7860,515
|
|
20231106,093500,158565790,7920,7920,7920,7920,0
|
|
20231106,093400,158565790,7920,7900,7920,7900,20
|
|
20231106,093300,158407410,7920,7900,7920,7880,219
|
|
20231106,093200,156678490,7890,7890,7890,7890,101
|
|
20231106,093100,155881600,7890,7890,7890,7890,101
|
|
20231106,093000,155084710,7890,7890,7890,7890,101
|
|
20231106,092900,154287820,7900,7900,7900,7900,0
|
|
20231106,092800,154287820,7900,7900,7900,7900,29
|
|
20231106,092700,154058720,7870,7850,7870,7850,509
|
|
20231106,092600,150052910,7860,7920,7920,7800,4046
|
|
20231106,092500,118339120,7910,7910,7910,7910,18
|
|
20231106,092400,118196740,7900,7900,7900,7900,0
|
|
20231106,092300,118196740,7900,7900,7900,7900,100
|
|
20231106,092200,117406740,7930,7920,7930,7920,2
|
|
20231106,092100,117390890,7920,7830,7920,7830,1548
|
|
20231106,092000,105195080,7860,7890,7890,7860,55
|
|
20231106,091900,104761300,7890,7830,7890,7830,1015
|
|
20231106,091800,96793700,7830,7860,7880,7820,1513
|
|
20231106,091700,84935330,7870,7870,7890,7870,510
|
|
20231106,091600,80911490,7940,7920,7950,7860,1035
|
|
20231106,091500,72740790,7970,7970,7970,7970,0
|
|
20231106,091400,72740790,7970,7880,7970,7880,641
|
|
20231106,091300,67684020,7790,7790,7790,7790,300
|
|
20231106,091200,65347020,7750,7790,7790,7750,101
|
|
20231106,091100,64564230,7750,7810,7810,7750,3428
|
|
20231106,091000,37805800,7810,7880,7880,7810,3231
|
|
20231106,090900,12466260,7850,7870,7880,7850,244
|
|
20231106,090800,10547270,7900,7910,7910,7900,100
|
|
20231106,090700,9757020,7930,7940,7940,7920,194
|
|
20231106,090600,8218930,7940,7960,7960,7920,382
|
|
20231106,090500,5188770,8000,8000,8000,8000,0
|
|
20231106,090400,5188770,8000,8000,8000,8000,0
|
|
20231106,090300,5188770,8000,7940,8000,7940,285
|
|
20231106,090200,2923690,7940,7950,7950,7880,292
|
|
20231106,090100,622590,7950,7950,7950,7950,1
|
|
20231106,090000,614640,7880,7880,7880,7880,78
|