730 lines
35 KiB
CSV
730 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,210700,542053320,5250,5250,5250,5250,2030
|
|
20231109,210600,542053320,5250,5250,5250,5250,0
|
|
20231109,210500,542053320,5250,5250,5250,5250,0
|
|
20231109,210400,542053320,5250,5250,5250,5250,0
|
|
20231109,210300,542053320,5250,5250,5250,5250,0
|
|
20231109,210200,542053320,5250,5250,5250,5250,0
|
|
20231109,210100,542053320,5250,5250,5250,5250,0
|
|
20231109,210000,542053320,5250,5250,5250,5250,0
|
|
20231109,205900,542053320,5250,5250,5250,5250,0
|
|
20231109,205800,542053320,5250,5250,5250,5250,0
|
|
20231109,205700,542053320,5250,5250,5250,5250,0
|
|
20231109,205600,542053320,5250,5250,5250,5250,0
|
|
20231109,205500,542053320,5250,5250,5250,5250,0
|
|
20231109,205400,542053320,5250,5250,5250,5250,0
|
|
20231109,205300,542053320,5250,5250,5250,5250,0
|
|
20231109,205200,542053320,5250,5250,5250,5250,0
|
|
20231109,205100,542053320,5250,5250,5250,5250,0
|
|
20231109,205000,542053320,5250,5250,5250,5250,0
|
|
20231109,204900,542053320,5250,5250,5250,5250,0
|
|
20231109,204800,542053320,5250,5250,5250,5250,0
|
|
20231109,204700,542053320,5250,5250,5250,5250,0
|
|
20231109,204600,542053320,5250,5250,5250,5250,0
|
|
20231109,204500,542053320,5250,5250,5250,5250,0
|
|
20231109,204400,542053320,5250,5250,5250,5250,0
|
|
20231109,204300,542053320,5250,5250,5250,5250,0
|
|
20231109,204200,542053320,5250,5250,5250,5250,0
|
|
20231109,204100,542053320,5250,5250,5250,5250,0
|
|
20231109,204000,542053320,5250,5250,5250,5250,0
|
|
20231109,203900,542053320,5250,5250,5250,5250,0
|
|
20231109,203800,542053320,5250,5250,5250,5250,0
|
|
20231109,203700,542053320,5250,5250,5250,5250,2030
|
|
20231109,203600,542053320,5250,5250,5250,5250,0
|
|
20231109,203500,542053320,5250,5250,5250,5250,0
|
|
20231109,203400,542053320,5250,5250,5250,5250,0
|
|
20231109,203300,542053320,5250,5250,5250,5250,0
|
|
20231109,203200,542053320,5250,5250,5250,5250,0
|
|
20231109,203100,542053320,5250,5250,5250,5250,0
|
|
20231109,203000,542053320,5250,5250,5250,5250,0
|
|
20231109,202900,542053320,5250,5250,5250,5250,0
|
|
20231109,202800,542053320,5250,5250,5250,5250,0
|
|
20231109,202700,542053320,5250,5250,5250,5250,0
|
|
20231109,202600,542053320,5250,5250,5250,5250,0
|
|
20231109,202500,542053320,5250,5250,5250,5250,0
|
|
20231109,202400,542053320,5250,5250,5250,5250,0
|
|
20231109,202300,542053320,5250,5250,5250,5250,0
|
|
20231109,202200,542053320,5250,5250,5250,5250,0
|
|
20231109,202100,542053320,5250,5250,5250,5250,0
|
|
20231109,202000,542053320,5250,5250,5250,5250,0
|
|
20231109,201900,542053320,5250,5250,5250,5250,0
|
|
20231109,201800,542053320,5250,5250,5250,5250,0
|
|
20231109,201700,542053320,5250,5250,5250,5250,0
|
|
20231109,201600,542053320,5250,5250,5250,5250,0
|
|
20231109,201500,542053320,5250,5250,5250,5250,0
|
|
20231109,201400,542053320,5250,5250,5250,5250,0
|
|
20231109,201300,542053320,5250,5250,5250,5250,0
|
|
20231109,201200,542053320,5250,5250,5250,5250,0
|
|
20231109,201100,542053320,5250,5250,5250,5250,0
|
|
20231109,201000,542053320,5250,5250,5250,5250,0
|
|
20231109,200900,542053320,5250,5250,5250,5250,0
|
|
20231109,200800,542053320,5250,5250,5250,5250,0
|
|
20231109,200700,542053320,5250,5250,5250,5250,2030
|
|
20231109,200600,542053320,5250,5250,5250,5250,0
|
|
20231109,200500,542053320,5250,5250,5250,5250,0
|
|
20231109,200400,542053320,5250,5250,5250,5250,0
|
|
20231109,200300,542053320,5250,5250,5250,5250,0
|
|
20231109,200200,542053320,5250,5250,5250,5250,0
|
|
20231109,200100,542053320,5250,5250,5250,5250,0
|
|
20231109,200000,542053320,5250,5250,5250,5250,0
|
|
20231109,195900,542053320,5250,5250,5250,5250,0
|
|
20231109,195800,542053320,5250,5250,5250,5250,0
|
|
20231109,195700,542053320,5250,5250,5250,5250,0
|
|
20231109,195600,542053320,5250,5250,5250,5250,0
|
|
20231109,195500,542053320,5250,5250,5250,5250,0
|
|
20231109,195400,542053320,5250,5250,5250,5250,0
|
|
20231109,195300,542053320,5250,5250,5250,5250,0
|
|
20231109,195200,542053320,5250,5250,5250,5250,0
|
|
20231109,195100,542053320,5250,5250,5250,5250,0
|
|
20231109,195000,542053320,5250,5250,5250,5250,0
|
|
20231109,194900,542053320,5250,5250,5250,5250,0
|
|
20231109,194800,542053320,5250,5250,5250,5250,0
|
|
20231109,194700,542053320,5250,5250,5250,5250,0
|
|
20231109,194600,542053320,5250,5250,5250,5250,0
|
|
20231109,194500,542053320,5250,5250,5250,5250,0
|
|
20231109,194400,542053320,5250,5250,5250,5250,0
|
|
20231109,194300,542053320,5250,5250,5250,5250,0
|
|
20231109,194200,542053320,5250,5250,5250,5250,0
|
|
20231109,194100,542053320,5250,5250,5250,5250,0
|
|
20231109,194000,542053320,5250,5250,5250,5250,0
|
|
20231109,193900,542053320,5250,5250,5250,5250,0
|
|
20231109,193800,542053320,5250,5250,5250,5250,0
|
|
20231109,193700,542053320,5250,5250,5250,5250,2030
|
|
20231109,193600,542053320,5250,5250,5250,5250,0
|
|
20231109,193500,542053320,5250,5250,5250,5250,0
|
|
20231109,193400,542053320,5250,5250,5250,5250,0
|
|
20231109,193300,542053320,5250,5250,5250,5250,0
|
|
20231109,193200,542053320,5250,5250,5250,5250,0
|
|
20231109,193100,542053320,5250,5250,5250,5250,0
|
|
20231109,193000,542053320,5250,5250,5250,5250,0
|
|
20231109,192900,542053320,5250,5250,5250,5250,0
|
|
20231109,192800,542053320,5250,5250,5250,5250,0
|
|
20231109,192700,542053320,5250,5250,5250,5250,0
|
|
20231109,192600,542053320,5250,5250,5250,5250,0
|
|
20231109,192500,542053320,5250,5250,5250,5250,0
|
|
20231109,192400,542053320,5250,5250,5250,5250,0
|
|
20231109,192300,542053320,5250,5250,5250,5250,0
|
|
20231109,192200,542053320,5250,5250,5250,5250,0
|
|
20231109,192100,542053320,5250,5250,5250,5250,0
|
|
20231109,192000,542053320,5250,5250,5250,5250,0
|
|
20231109,191900,542053320,5250,5250,5250,5250,0
|
|
20231109,191800,542053320,5250,5250,5250,5250,0
|
|
20231109,191700,542053320,5250,5250,5250,5250,0
|
|
20231109,191600,542053320,5250,5250,5250,5250,0
|
|
20231109,191500,542053320,5250,5250,5250,5250,0
|
|
20231109,191400,542053320,5250,5250,5250,5250,0
|
|
20231109,191300,542053320,5250,5250,5250,5250,0
|
|
20231109,191200,542053320,5250,5250,5250,5250,0
|
|
20231109,191100,542053320,5250,5250,5250,5250,0
|
|
20231109,191000,542053320,5250,5250,5250,5250,0
|
|
20231109,190900,542053320,5250,5250,5250,5250,0
|
|
20231109,190800,542053320,5250,5250,5250,5250,0
|
|
20231109,190700,542053320,5250,5250,5250,5250,2030
|
|
20231109,190600,542053320,5250,5250,5250,5250,0
|
|
20231109,190500,542053320,5250,5250,5250,5250,0
|
|
20231109,190400,542053320,5250,5250,5250,5250,0
|
|
20231109,190300,542053320,5250,5250,5250,5250,0
|
|
20231109,190200,542053320,5250,5250,5250,5250,0
|
|
20231109,190100,542053320,5250,5250,5250,5250,0
|
|
20231109,190000,542053320,5250,5250,5250,5250,0
|
|
20231109,185900,542053320,5250,5250,5250,5250,0
|
|
20231109,185800,542053320,5250,5250,5250,5250,0
|
|
20231109,185700,542053320,5250,5250,5250,5250,0
|
|
20231109,185600,542053320,5250,5250,5250,5250,0
|
|
20231109,185500,542053320,5250,5250,5250,5250,0
|
|
20231109,185400,542053320,5250,5250,5250,5250,0
|
|
20231109,185300,542053320,5250,5250,5250,5250,0
|
|
20231109,185200,542053320,5250,5250,5250,5250,0
|
|
20231109,185100,542053320,5250,5250,5250,5250,0
|
|
20231109,185000,542053320,5250,5250,5250,5250,0
|
|
20231109,184900,542053320,5250,5250,5250,5250,0
|
|
20231109,184800,542053320,5250,5250,5250,5250,0
|
|
20231109,184700,542053320,5250,5250,5250,5250,0
|
|
20231109,184600,542053320,5250,5250,5250,5250,0
|
|
20231109,184500,542053320,5250,5250,5250,5250,0
|
|
20231109,184400,542053320,5250,5250,5250,5250,0
|
|
20231109,184300,542053320,5250,5250,5250,5250,0
|
|
20231109,184200,542053320,5250,5250,5250,5250,0
|
|
20231109,184100,542053320,5250,5250,5250,5250,0
|
|
20231109,184000,542053320,5250,5250,5250,5250,0
|
|
20231109,183900,542053320,5250,5250,5250,5250,0
|
|
20231109,183800,542053320,5250,5250,5250,5250,0
|
|
20231109,183700,542053320,5250,5250,5250,5250,2030
|
|
20231109,183600,542053320,5250,5250,5250,5250,0
|
|
20231109,183500,542053320,5250,5250,5250,5250,0
|
|
20231109,183400,542053320,5250,5250,5250,5250,0
|
|
20231109,183300,542053320,5250,5250,5250,5250,0
|
|
20231109,183200,542053320,5250,5250,5250,5250,0
|
|
20231109,183100,542053320,5250,5250,5250,5250,0
|
|
20231109,183000,542053320,5250,5250,5250,5250,0
|
|
20231109,182900,542053320,5250,5250,5250,5250,0
|
|
20231109,182800,542053320,5250,5250,5250,5250,0
|
|
20231109,182700,542053320,5250,5250,5250,5250,0
|
|
20231109,182600,542053320,5250,5250,5250,5250,0
|
|
20231109,182500,542053320,5250,5250,5250,5250,0
|
|
20231109,182400,542053320,5250,5250,5250,5250,0
|
|
20231109,182300,542053320,5250,5250,5250,5250,0
|
|
20231109,182200,542053320,5250,5250,5250,5250,0
|
|
20231109,182100,542053320,5250,5250,5250,5250,0
|
|
20231109,182000,542053320,5250,5250,5250,5250,0
|
|
20231109,181900,542053320,5250,5250,5250,5250,0
|
|
20231109,181800,542053320,5250,5250,5250,5250,0
|
|
20231109,181700,542053320,5250,5250,5250,5250,0
|
|
20231109,181600,542053320,5250,5250,5250,5250,0
|
|
20231109,181500,542053320,5250,5250,5250,5250,0
|
|
20231109,181400,542053320,5250,5250,5250,5250,0
|
|
20231109,181300,542053320,5250,5250,5250,5250,0
|
|
20231109,181200,542053320,5250,5250,5250,5250,0
|
|
20231109,181100,542053320,5250,5250,5250,5250,0
|
|
20231109,181000,542053320,5250,5250,5250,5250,0
|
|
20231109,180900,542053320,5250,5250,5250,5250,0
|
|
20231109,180800,542053320,5250,5250,5250,5250,0
|
|
20231109,180700,542053320,5250,5250,5250,5250,2030
|
|
20231109,180600,542053320,5250,5250,5250,5250,0
|
|
20231109,180500,542053320,5250,5250,5250,5250,0
|
|
20231109,180400,542053320,5250,5250,5250,5250,0
|
|
20231109,180300,542053320,5250,5250,5250,5250,0
|
|
20231109,180200,542053320,5250,5250,5250,5250,0
|
|
20231109,180100,542053320,5250,5250,5250,5250,0
|
|
20231109,180000,542053320,5250,5250,5250,5250,0
|
|
20231109,175900,542053320,5250,5250,5250,5250,0
|
|
20231109,175800,542053320,5250,5250,5250,5250,0
|
|
20231109,175700,542053320,5250,5250,5250,5250,0
|
|
20231109,175600,542053320,5250,5250,5250,5250,0
|
|
20231109,175500,542053320,5250,5250,5250,5250,0
|
|
20231109,175400,542053320,5250,5250,5250,5250,0
|
|
20231109,175300,542053320,5250,5250,5250,5250,0
|
|
20231109,175200,542053320,5250,5250,5250,5250,0
|
|
20231109,175100,542053320,5250,5250,5250,5250,0
|
|
20231109,175000,542053320,5250,5250,5250,5250,0
|
|
20231109,174900,542053320,5250,5250,5250,5250,0
|
|
20231109,174800,542053320,5250,5250,5250,5250,0
|
|
20231109,174700,542053320,5250,5250,5250,5250,0
|
|
20231109,174600,542053320,5250,5250,5250,5250,0
|
|
20231109,174500,542053320,5250,5250,5250,5250,0
|
|
20231109,174400,542053320,5250,5250,5250,5250,0
|
|
20231109,174300,542053320,5250,5250,5250,5250,0
|
|
20231109,174200,542053320,5250,5250,5250,5250,0
|
|
20231109,174100,542053320,5250,5250,5250,5250,0
|
|
20231109,174000,542053320,5250,5250,5250,5250,0
|
|
20231109,173900,542053320,5250,5250,5250,5250,0
|
|
20231109,173800,542053320,5250,5250,5250,5250,0
|
|
20231109,173700,542053320,5250,5250,5250,5250,2030
|
|
20231109,173600,542053320,5250,5250,5250,5250,0
|
|
20231109,173500,542053320,5250,5250,5250,5250,0
|
|
20231109,173400,542053320,5250,5250,5250,5250,0
|
|
20231109,173300,542053320,5250,5250,5250,5250,0
|
|
20231109,173200,542053320,5250,5250,5250,5250,0
|
|
20231109,173100,542053320,5250,5250,5250,5250,0
|
|
20231109,173000,542053320,5250,5250,5250,5250,0
|
|
20231109,172900,542053320,5250,5250,5250,5250,0
|
|
20231109,172800,542053320,5250,5250,5250,5250,0
|
|
20231109,172700,542053320,5250,5250,5250,5250,0
|
|
20231109,172600,542053320,5250,5250,5250,5250,0
|
|
20231109,172500,542053320,5250,5250,5250,5250,0
|
|
20231109,172400,542053320,5250,5250,5250,5250,0
|
|
20231109,172300,542053320,5250,5250,5250,5250,0
|
|
20231109,172200,542053320,5250,5250,5250,5250,0
|
|
20231109,172100,542053320,5250,5250,5250,5250,0
|
|
20231109,172000,542053320,5250,5250,5250,5250,0
|
|
20231109,171900,542053320,5250,5250,5250,5250,0
|
|
20231109,171800,542053320,5250,5250,5250,5250,0
|
|
20231109,171700,542053320,5250,5250,5250,5250,0
|
|
20231109,171600,542053320,5250,5250,5250,5250,0
|
|
20231109,171500,542053320,5250,5250,5250,5250,0
|
|
20231109,171400,542053320,5250,5250,5250,5250,0
|
|
20231109,171300,542053320,5250,5250,5250,5250,0
|
|
20231109,171200,542053320,5250,5250,5250,5250,0
|
|
20231109,171100,542053320,5250,5250,5250,5250,0
|
|
20231109,171000,542053320,5250,5250,5250,5250,0
|
|
20231109,170900,542053320,5250,5250,5250,5250,0
|
|
20231109,170800,542053320,5250,5250,5250,5250,0
|
|
20231109,170700,542053320,5250,5250,5250,5250,2030
|
|
20231109,170600,542053320,5250,5250,5250,5250,0
|
|
20231109,170500,542053320,5250,5250,5250,5250,0
|
|
20231109,170400,542053320,5250,5250,5250,5250,0
|
|
20231109,170300,542053320,5250,5250,5250,5250,0
|
|
20231109,170200,542053320,5250,5250,5250,5250,0
|
|
20231109,170100,542053320,5250,5250,5250,5250,0
|
|
20231109,170000,542053320,5250,5250,5250,5250,0
|
|
20231109,165900,542053320,5250,5250,5250,5250,0
|
|
20231109,165800,542053320,5250,5250,5250,5250,0
|
|
20231109,165700,542053320,5250,5250,5250,5250,0
|
|
20231109,165600,542053320,5250,5250,5250,5250,0
|
|
20231109,165500,542053320,5250,5250,5250,5250,0
|
|
20231109,165400,542053320,5250,5250,5250,5250,0
|
|
20231109,165300,542053320,5250,5250,5250,5250,0
|
|
20231109,165200,542053320,5250,5250,5250,5250,0
|
|
20231109,165100,542053320,5250,5250,5250,5250,0
|
|
20231109,165000,542053320,5250,5250,5250,5250,0
|
|
20231109,164900,542053320,5250,5250,5250,5250,0
|
|
20231109,164800,542053320,5250,5250,5250,5250,0
|
|
20231109,164700,542053320,5250,5250,5250,5250,0
|
|
20231109,164600,542053320,5250,5250,5250,5250,0
|
|
20231109,164500,542053320,5250,5250,5250,5250,0
|
|
20231109,164400,542053320,5250,5250,5250,5250,0
|
|
20231109,164300,542053320,5250,5250,5250,5250,0
|
|
20231109,164200,542053320,5250,5250,5250,5250,0
|
|
20231109,164100,542053320,5250,5250,5250,5250,0
|
|
20231109,164000,542053320,5250,5250,5250,5250,0
|
|
20231109,163900,542053320,5250,5250,5250,5250,0
|
|
20231109,163800,542053320,5250,5250,5250,5250,0
|
|
20231109,163700,542053320,5250,5250,5250,5250,2030
|
|
20231109,163600,542053320,5250,5250,5250,5250,0
|
|
20231109,163500,542053320,5250,5250,5250,5250,0
|
|
20231109,163400,542053320,5250,5250,5250,5250,0
|
|
20231109,163300,542053320,5250,5250,5250,5250,0
|
|
20231109,163200,542053320,5250,5250,5250,5250,0
|
|
20231109,163100,542053320,5250,5250,5250,5250,0
|
|
20231109,163000,542053320,5250,5250,5250,5250,0
|
|
20231109,162900,542053320,5250,5250,5250,5250,0
|
|
20231109,162800,542053320,5250,5250,5250,5250,0
|
|
20231109,162700,542053320,5250,5250,5250,5250,0
|
|
20231109,162600,542053320,5250,5250,5250,5250,0
|
|
20231109,162500,542053320,5250,5250,5250,5250,0
|
|
20231109,162400,542053320,5250,5250,5250,5250,0
|
|
20231109,162300,542053320,5250,5250,5250,5250,0
|
|
20231109,162200,542053320,5250,5250,5250,5250,0
|
|
20231109,162100,542053320,5250,5250,5250,5250,0
|
|
20231109,162000,542053320,5250,5250,5250,5250,0
|
|
20231109,161900,542053320,5250,5250,5250,5250,0
|
|
20231109,161800,542053320,5250,5250,5250,5250,0
|
|
20231109,161700,542053320,5250,5250,5250,5250,0
|
|
20231109,161600,542053320,5250,5250,5250,5250,0
|
|
20231109,161500,542053320,5250,5250,5250,5250,0
|
|
20231109,161400,542053320,5250,5250,5250,5250,0
|
|
20231109,161300,542053320,5250,5250,5250,5250,0
|
|
20231109,161200,542053320,5250,5250,5250,5250,0
|
|
20231109,161100,542053320,5250,5250,5250,5250,0
|
|
20231109,161000,542053320,5250,5250,5250,5250,0
|
|
20231109,160900,542053320,5250,5250,5250,5250,0
|
|
20231109,160800,542053320,5250,5250,5250,5250,0
|
|
20231109,160700,542053320,5250,5250,5250,5250,2030
|
|
20231109,160600,542053320,5250,5250,5250,5250,0
|
|
20231109,160500,542053320,5250,5250,5250,5250,0
|
|
20231109,160400,542053320,5250,5250,5250,5250,0
|
|
20231109,160300,542053320,5250,5250,5250,5250,0
|
|
20231109,160200,542053320,5250,5250,5250,5250,0
|
|
20231109,160100,542053320,5250,5250,5250,5250,0
|
|
20231109,160000,542053320,5250,5250,5250,5250,0
|
|
20231109,155900,542053320,5250,5250,5250,5250,0
|
|
20231109,155800,542053320,5250,5250,5250,5250,0
|
|
20231109,155700,542053320,5250,5250,5250,5250,0
|
|
20231109,155600,542053320,5250,5250,5250,5250,0
|
|
20231109,155500,542053320,5250,5250,5250,5250,0
|
|
20231109,155400,542053320,5250,5250,5250,5250,0
|
|
20231109,155300,542053320,5250,5250,5250,5250,0
|
|
20231109,155200,542053320,5250,5250,5250,5250,0
|
|
20231109,155100,542053320,5250,5250,5250,5250,0
|
|
20231109,155000,542053320,5250,5250,5250,5250,0
|
|
20231109,154900,542053320,5250,5250,5250,5250,0
|
|
20231109,154800,542053320,5250,5250,5250,5250,0
|
|
20231109,154700,542053320,5250,5250,5250,5250,0
|
|
20231109,154600,542053320,5250,5250,5250,5250,0
|
|
20231109,154500,542053320,5250,5250,5250,5250,0
|
|
20231109,154400,542053320,5250,5250,5250,5250,0
|
|
20231109,154300,542053320,5250,5250,5250,5250,0
|
|
20231109,154200,542053320,5250,5250,5250,5250,0
|
|
20231109,154100,542053320,5250,5250,5250,5250,0
|
|
20231109,154000,542053320,5250,5250,5250,5250,0
|
|
20231109,153900,542053320,5250,5250,5250,5250,0
|
|
20231109,153800,542053320,5250,5250,5250,5250,0
|
|
20231109,153700,542053320,5250,5250,5250,5250,2030
|
|
20231109,153600,542053320,5250,5250,5250,5250,0
|
|
20231109,153500,542053320,5250,5250,5250,5250,0
|
|
20231109,153400,542053320,5250,5250,5250,5250,0
|
|
20231109,153300,542053320,5250,5250,5250,5250,0
|
|
20231109,153200,542053320,5250,5250,5250,5250,0
|
|
20231109,153100,542053320,5250,5250,5250,5250,0
|
|
20231109,153000,542053320,5250,5250,5250,5250,2030
|
|
20231109,152900,531395820,5240,5240,5240,5240,0
|
|
20231109,152800,531395820,5240,5240,5240,5240,0
|
|
20231109,152700,531395820,5240,5240,5240,5240,0
|
|
20231109,152600,531395820,5240,5240,5240,5240,0
|
|
20231109,152500,531395820,5240,5240,5240,5240,0
|
|
20231109,152400,531395820,5240,5240,5240,5240,0
|
|
20231109,152300,531395820,5240,5240,5240,5240,0
|
|
20231109,152200,531395820,5240,5240,5240,5240,0
|
|
20231109,152100,531395820,5240,5240,5240,5240,0
|
|
20231109,152000,531395820,5240,5240,5240,5240,0
|
|
20231109,151900,531395820,5240,5240,5240,5240,0
|
|
20231109,151800,531395820,5240,5240,5240,5240,237
|
|
20231109,151700,530153940,5240,5240,5240,5240,6
|
|
20231109,151600,530122500,5230,5230,5230,5230,231
|
|
20231109,151500,528914370,5240,5240,5240,5240,2
|
|
20231109,151400,528903890,5250,5250,5250,5250,24
|
|
20231109,151300,528777890,5240,5230,5240,5230,1620
|
|
20231109,151200,520304030,5230,5230,5230,5230,1135
|
|
20231109,151100,514367980,5220,5240,5240,5220,237
|
|
20231109,151000,513128470,5230,5230,5230,5230,2
|
|
20231109,150900,513118010,5240,5240,5240,5240,11
|
|
20231109,150800,513060370,5240,5240,5240,5240,1
|
|
20231109,150700,513055130,5250,5250,5250,5250,3
|
|
20231109,150600,513039380,5230,5230,5250,5220,217
|
|
20231109,150500,511905200,5230,5240,5250,5230,179
|
|
20231109,150400,510968220,5250,5220,5250,5220,101
|
|
20231109,150300,510439880,5220,5230,5230,5220,7
|
|
20231109,150200,510403320,5250,5220,5250,5220,239
|
|
20231109,150100,509154660,5250,5250,5250,5250,0
|
|
20231109,150000,509154660,5250,5250,5250,5250,50
|
|
20231109,145900,508892160,5260,5230,5260,5230,99
|
|
20231109,145800,508374300,5230,5220,5230,5220,104
|
|
20231109,145700,507831390,5220,5220,5220,5220,0
|
|
20231109,145600,507831390,5220,5220,5220,5220,50
|
|
20231109,145500,507570390,5200,5210,5210,5200,201
|
|
20231109,145400,506525180,5210,5210,5210,5210,254
|
|
20231109,145300,505201840,5220,5220,5220,5220,224
|
|
20231109,145200,504032560,5210,5210,5210,5210,0
|
|
20231109,145100,504032560,5210,5230,5230,5210,1898
|
|
20231109,145000,494122020,5240,5240,5240,5240,146
|
|
20231109,144900,493356980,5250,5250,5250,5250,0
|
|
20231109,144800,493356980,5250,5250,5250,5250,200
|
|
20231109,144700,492306980,5260,5260,5260,5260,0
|
|
20231109,144600,492306980,5260,5260,5260,5260,6
|
|
20231109,144500,492275420,5260,5260,5260,5260,0
|
|
20231109,144400,492275420,5260,5260,5260,5260,0
|
|
20231109,144300,492275420,5260,5260,5260,5260,0
|
|
20231109,144200,492275420,5260,5260,5260,5260,0
|
|
20231109,144100,492275420,5260,5260,5260,5260,0
|
|
20231109,144000,492275420,5260,5260,5260,5260,0
|
|
20231109,143900,492275420,5260,5240,5260,5240,821
|
|
20231109,143800,487960240,5240,5220,5240,5220,84
|
|
20231109,143700,487520100,5240,5240,5240,5240,200
|
|
20231109,143600,486472100,5250,5250,5250,5250,0
|
|
20231109,143500,486472100,5250,5250,5250,5250,0
|
|
20231109,143400,486472100,5250,5250,5250,5250,0
|
|
20231109,143300,486472100,5250,5230,5250,5230,8
|
|
20231109,143200,486430220,5230,5230,5230,5230,44
|
|
20231109,143100,486200100,5220,5220,5220,5220,709
|
|
20231109,143000,482499120,5230,5230,5230,5230,49
|
|
20231109,142900,482242850,5230,5230,5230,5230,1
|
|
20231109,142800,482237620,5220,5220,5220,5220,98
|
|
20231109,142700,481726060,5230,5230,5230,5230,1
|
|
20231109,142600,481720830,5230,5230,5230,5230,0
|
|
20231109,142500,481720830,5230,5250,5250,5230,16
|
|
20231109,142400,481637130,5260,5250,5260,5250,9
|
|
20231109,142300,481589840,5250,5250,5250,5250,0
|
|
20231109,142200,481589840,5250,5250,5250,5250,201
|
|
20231109,142100,480534590,5260,5240,5260,5220,60
|
|
20231109,142000,480220800,5260,5240,5260,5240,24
|
|
20231109,141900,480094940,5230,5230,5230,5230,132
|
|
20231109,141800,479404580,5240,5240,5240,5240,16
|
|
20231109,141700,479320740,5260,5260,5260,5260,0
|
|
20231109,141600,479320740,5260,5260,5260,5260,0
|
|
20231109,141500,479320740,5260,5260,5260,5260,1
|
|
20231109,141400,479315480,5250,5250,5250,5250,18
|
|
20231109,141300,479220980,5240,5240,5240,5240,51
|
|
20231109,141200,478953740,5240,5240,5240,5240,0
|
|
20231109,141100,478953740,5240,5240,5240,5240,0
|
|
20231109,141000,478953740,5240,5240,5240,5240,1
|
|
20231109,140900,478948500,5240,5230,5240,5230,2
|
|
20231109,140800,478938030,5250,5240,5250,5240,6
|
|
20231109,140700,478906540,5250,5250,5250,5250,0
|
|
20231109,140600,478906540,5250,5250,5250,5250,0
|
|
20231109,140500,478906540,5250,5260,5260,5250,479
|
|
20231109,140400,476390770,5260,5250,5260,5240,729
|
|
20231109,140300,472564570,5250,5250,5250,5250,71
|
|
20231109,140200,472191820,5250,5230,5250,5230,200
|
|
20231109,140100,471145760,5230,5230,5230,5210,898
|
|
20231109,140000,466451220,5230,5230,5230,5230,0
|
|
20231109,135900,466451220,5230,5230,5230,5230,0
|
|
20231109,135800,466451220,5230,5220,5230,5220,102
|
|
20231109,135700,465918760,5230,5230,5230,5230,0
|
|
20231109,135600,465918760,5230,5230,5230,5230,49
|
|
20231109,135500,465662490,5230,5230,5230,5230,1
|
|
20231109,135400,465657260,5230,5230,5230,5230,0
|
|
20231109,135300,465657260,5230,5230,5230,5230,1
|
|
20231109,135200,465652030,5210,5230,5230,5210,89
|
|
20231109,135100,465188320,5220,5220,5220,5220,250
|
|
20231109,135000,463883320,5230,5230,5230,5230,0
|
|
20231109,134900,463883320,5230,5230,5230,5230,1
|
|
20231109,134800,463878090,5180,5190,5230,5180,759
|
|
20231109,134700,459945180,5240,5210,5240,5200,6855
|
|
20231109,134600,424294540,5260,5260,5260,5260,110
|
|
20231109,134500,423715940,5260,5230,5260,5200,3305
|
|
20231109,134400,406496620,5230,5230,5230,5230,100
|
|
20231109,134300,405973620,5260,5260,5260,5260,0
|
|
20231109,134200,405973620,5260,5260,5260,5260,100
|
|
20231109,134100,405447620,5260,5250,5260,5240,2032
|
|
20231109,134000,394786280,5260,5260,5260,5260,110
|
|
20231109,133900,394207680,5260,5270,5270,5260,606
|
|
20231109,133800,391017810,5280,5280,5280,5280,100
|
|
20231109,133700,390489810,5270,5270,5270,5270,0
|
|
20231109,133600,390489810,5270,5270,5270,5270,5
|
|
20231109,133500,390463460,5290,5270,5290,5270,501
|
|
20231109,133400,387823170,5290,5290,5290,5290,124
|
|
20231109,133300,387167210,5290,5290,5290,5290,60
|
|
20231109,133200,386849810,5290,5290,5290,5290,0
|
|
20231109,133100,386849810,5290,5290,5290,5290,0
|
|
20231109,133000,386849810,5290,5280,5290,5280,125
|
|
20231109,132900,386189560,5280,5280,5280,5280,5
|
|
20231109,132800,386163160,5270,5260,5270,5260,20
|
|
20231109,132700,386057780,5260,5270,5270,5260,364
|
|
20231109,132600,384143110,5270,5270,5270,5270,197
|
|
20231109,132500,383104920,5280,5280,5280,5280,87
|
|
20231109,132400,382645560,5280,5280,5280,5280,94
|
|
20231109,132300,382149240,5280,5280,5280,5280,131
|
|
20231109,132200,381457560,5280,5280,5280,5280,20
|
|
20231109,132100,381351960,5280,5280,5280,5280,0
|
|
20231109,132000,381351960,5280,5280,5280,5280,0
|
|
20231109,131900,381351960,5280,5290,5290,5280,8
|
|
20231109,131800,381309660,5280,5280,5280,5270,177
|
|
20231109,131700,380376650,5290,5290,5290,5290,10
|
|
20231109,131600,380323750,5280,5280,5280,5280,40
|
|
20231109,131500,380112550,5280,5280,5280,5280,2
|
|
20231109,131400,380101990,5270,5270,5270,5270,35
|
|
20231109,131300,379917540,5270,5270,5270,5270,0
|
|
20231109,131200,379917540,5270,5270,5270,5270,1
|
|
20231109,131100,379912270,5250,5280,5280,5250,2552
|
|
20231109,131000,366494000,5280,5280,5280,5280,0
|
|
20231109,130900,366494000,5280,5280,5280,5270,1037
|
|
20231109,130800,361018690,5270,5270,5270,5270,1
|
|
20231109,130700,361013420,5270,5280,5280,5270,985
|
|
20231109,130600,355814770,5300,5300,5300,5300,0
|
|
20231109,130500,355814770,5300,5280,5300,5280,2
|
|
20231109,130400,355804190,5300,5300,5300,5300,3
|
|
20231109,130300,355788290,5300,5280,5300,5280,19
|
|
20231109,130200,355687790,5300,5300,5300,5300,4
|
|
20231109,130100,355666590,5300,5300,5300,5280,3
|
|
20231109,130000,355650710,5300,5300,5300,5300,0
|
|
20231109,125900,355650710,5300,5300,5300,5300,0
|
|
20231109,125800,355650710,5300,5300,5300,5300,0
|
|
20231109,125700,355650710,5300,5300,5300,5300,6
|
|
20231109,125600,355618910,5290,5290,5290,5290,10
|
|
20231109,125500,355566010,5310,5310,5310,5310,0
|
|
20231109,125400,355566010,5310,5300,5310,5300,102
|
|
20231109,125300,355025390,5300,5300,5300,5300,1
|
|
20231109,125200,355020090,5300,5300,5300,5300,211
|
|
20231109,125100,353901790,5300,5280,5300,5280,474
|
|
20231109,125000,351397050,5300,5300,5300,5300,113
|
|
20231109,124900,350798150,5300,5280,5300,5280,2
|
|
20231109,124800,350787570,5300,5300,5300,5300,0
|
|
20231109,124700,350787570,5300,5290,5300,5290,6
|
|
20231109,124600,350755820,5300,5300,5300,5300,0
|
|
20231109,124500,350755820,5300,5300,5300,5300,0
|
|
20231109,124400,350755820,5300,5300,5300,5300,0
|
|
20231109,124300,350755820,5300,5300,5300,5300,1
|
|
20231109,124200,350750520,5280,5280,5280,5280,21
|
|
20231109,124100,350639640,5300,5300,5300,5300,0
|
|
20231109,124000,350639640,5300,5300,5300,5280,511
|
|
20231109,123900,347937150,5300,5300,5300,5300,10
|
|
20231109,123800,347884150,5300,5300,5300,5300,10
|
|
20231109,123700,347831150,5320,5320,5320,5320,0
|
|
20231109,123600,347831150,5320,5320,5320,5320,0
|
|
20231109,123500,347831150,5320,5300,5320,5300,312
|
|
20231109,123400,346177530,5300,5310,5310,5300,130
|
|
20231109,123300,345488220,5320,5320,5320,5320,0
|
|
20231109,123200,345488220,5320,5320,5320,5320,1
|
|
20231109,123100,345482900,5320,5330,5330,5320,90
|
|
20231109,123000,345003500,5330,5320,5330,5320,40
|
|
20231109,122900,344790680,5320,5320,5320,5320,0
|
|
20231109,122800,344790680,5320,5310,5320,5310,68
|
|
20231109,122700,344429540,5320,5320,5320,5320,0
|
|
20231109,122600,344429540,5320,5320,5320,5320,9
|
|
20231109,122500,344381660,5320,5320,5320,5320,0
|
|
20231109,122400,344381660,5320,5320,5320,5320,21
|
|
20231109,122300,344269940,5320,5320,5320,5320,0
|
|
20231109,122200,344269940,5320,5320,5320,5320,0
|
|
20231109,122100,344269940,5320,5320,5320,5320,100
|
|
20231109,122000,343737940,5320,5320,5320,5320,0
|
|
20231109,121900,343737940,5320,5320,5320,5320,1
|
|
20231109,121800,343732620,5300,5300,5300,5300,0
|
|
20231109,121700,343732620,5300,5300,5300,5300,5
|
|
20231109,121600,343706120,5300,5300,5300,5300,0
|
|
20231109,121500,343706120,5300,5300,5300,5300,4
|
|
20231109,121400,343684920,5300,5300,5300,5300,115
|
|
20231109,121300,343075420,5320,5320,5320,5320,0
|
|
20231109,121200,343075420,5320,5320,5320,5320,0
|
|
20231109,121100,343075420,5320,5320,5320,5320,5
|
|
20231109,121000,343048820,5320,5320,5320,5320,1
|
|
20231109,120900,343043500,5300,5300,5300,5300,51
|
|
20231109,120800,342773200,5310,5310,5310,5310,0
|
|
20231109,120700,342773200,5310,5310,5310,5290,1401
|
|
20231109,120600,335341220,5330,5330,5330,5330,0
|
|
20231109,120500,335341220,5330,5330,5330,5330,4
|
|
20231109,120400,335319900,5330,5330,5330,5330,0
|
|
20231109,120300,335319900,5330,5360,5360,5330,1593
|
|
20231109,120200,326819520,5370,5400,5400,5370,55
|
|
20231109,120100,326524140,5400,5400,5400,5400,0
|
|
20231109,120000,326524140,5400,5400,5400,5400,1
|
|
20231109,115900,326518740,5400,5400,5400,5400,1
|
|
20231109,115800,326513340,5370,5370,5370,5370,0
|
|
20231109,115700,326513340,5370,5370,5370,5370,0
|
|
20231109,115600,326513340,5370,5370,5370,5370,0
|
|
20231109,115500,326513340,5370,5370,5370,5370,50
|
|
20231109,115400,326244840,5370,5380,5380,5370,34
|
|
20231109,115300,326062040,5380,5380,5380,5380,0
|
|
20231109,115200,326062040,5380,5380,5380,5380,0
|
|
20231109,115100,326062040,5380,5380,5380,5380,0
|
|
20231109,115000,326062040,5380,5380,5380,5380,0
|
|
20231109,114900,326062040,5380,5380,5380,5380,0
|
|
20231109,114800,326062040,5380,5380,5380,5380,0
|
|
20231109,114700,326062040,5380,5380,5380,5380,1
|
|
20231109,114600,326056660,5380,5380,5380,5380,0
|
|
20231109,114500,326056660,5380,5380,5380,5380,0
|
|
20231109,114400,326056660,5380,5380,5380,5380,0
|
|
20231109,114300,326056660,5380,5380,5380,5380,0
|
|
20231109,114200,326056660,5380,5380,5380,5380,0
|
|
20231109,114100,326056660,5380,5380,5380,5380,0
|
|
20231109,114000,326056660,5380,5380,5380,5380,0
|
|
20231109,113900,326056660,5380,5390,5390,5380,101
|
|
20231109,113800,325512280,5400,5400,5400,5400,50
|
|
20231109,113700,325242280,5410,5410,5410,5410,30
|
|
20231109,113600,325079980,5420,5420,5420,5420,0
|
|
20231109,113500,325079980,5420,5420,5420,5420,3
|
|
20231109,113400,325063720,5410,5410,5410,5410,0
|
|
20231109,113300,325063720,5410,5410,5410,5410,0
|
|
20231109,113200,325063720,5410,5410,5410,5410,132
|
|
20231109,113100,324349600,5370,5350,5370,5350,118
|
|
20231109,113000,323717340,5320,5330,5330,5320,1493
|
|
20231109,112900,315774480,5320,5320,5320,5320,0
|
|
20231109,112800,315774480,5320,5320,5320,5320,0
|
|
20231109,112700,315774480,5320,5320,5320,5320,0
|
|
20231109,112600,315774480,5320,5320,5320,5320,0
|
|
20231109,112500,315774480,5320,5320,5320,5320,0
|
|
20231109,112400,315774480,5320,5320,5320,5320,18
|
|
20231109,112300,315678720,5320,5320,5320,5320,0
|
|
20231109,112200,315678720,5320,5320,5320,5320,1
|
|
20231109,112100,315673400,5320,5350,5350,5320,476
|
|
20231109,112000,313138350,5350,5350,5350,5350,0
|
|
20231109,111900,313138350,5350,5360,5360,5350,58
|
|
20231109,111800,312827970,5380,5380,5380,5380,5
|
|
20231109,111700,312801070,5400,5400,5400,5400,13
|
|
20231109,111600,312730870,5400,5400,5400,5400,0
|
|
20231109,111500,312730870,5400,5400,5400,5400,10
|
|
20231109,111400,312676870,5400,5400,5400,5400,5
|
|
20231109,111300,312649870,5400,5400,5400,5400,1
|
|
20231109,111200,312644470,5360,5360,5360,5360,0
|
|
20231109,111100,312644470,5360,5360,5360,5360,0
|
|
20231109,111000,312644470,5360,5360,5360,5360,5
|
|
20231109,110900,312617670,5410,5410,5410,5410,0
|
|
20231109,110800,312617670,5410,5410,5410,5410,3
|
|
20231109,110700,312601440,5360,5350,5360,5350,848
|
|
20231109,110600,308059180,5350,5350,5350,5350,500
|
|
20231109,110500,305384180,5350,5350,5350,5350,0
|
|
20231109,110400,305384180,5350,5350,5350,5350,26
|
|
20231109,110300,305245080,5360,5360,5360,5360,0
|
|
20231109,110200,305245080,5360,5360,5360,5360,0
|
|
20231109,110100,305245080,5360,5360,5360,5360,14
|
|
20231109,110000,305170040,5370,5370,5370,5370,412
|
|
20231109,105900,302957600,5380,5390,5390,5380,452
|
|
20231109,105800,300523950,5400,5400,5400,5400,0
|
|
20231109,105700,300523950,5400,5400,5400,5400,0
|
|
20231109,105600,300523950,5400,5400,5400,5400,0
|
|
20231109,105500,300523950,5400,5400,5400,5400,318
|
|
20231109,105400,298806750,5390,5390,5390,5390,192
|
|
20231109,105300,297771870,5390,5400,5400,5390,68
|
|
20231109,105200,297404860,5400,5400,5400,5400,1
|
|
20231109,105100,297399460,5390,5400,5400,5390,12
|
|
20231109,105000,297334730,5400,5400,5400,5400,82
|
|
20231109,104900,296891930,5420,5420,5420,5420,0
|
|
20231109,104800,296891930,5420,5420,5420,5420,0
|
|
20231109,104700,296891930,5420,5420,5420,5420,10
|
|
20231109,104600,296837730,5420,5420,5420,5420,32
|
|
20231109,104500,296664290,5420,5420,5420,5420,0
|
|
20231109,104400,296664290,5420,5410,5420,5410,350
|
|
20231109,104300,294768960,5370,5370,5370,5370,0
|
|
20231109,104200,294768960,5370,5370,5370,5370,0
|
|
20231109,104100,294768960,5370,5390,5390,5370,50
|
|
20231109,104000,294500300,5410,5410,5410,5410,0
|
|
20231109,103900,294500300,5410,5410,5410,5410,0
|
|
20231109,103800,294500300,5410,5410,5410,5410,140
|
|
20231109,103700,293742900,5420,5400,5420,5400,8
|
|
20231109,103600,293699560,5380,5380,5380,5380,0
|
|
20231109,103500,293699560,5380,5380,5380,5380,108
|
|
20231109,103400,293118520,5400,5400,5400,5400,0
|
|
20231109,103300,293118520,5400,5400,5400,5400,3
|
|
20231109,103200,293102320,5410,5410,5410,5410,13
|
|
20231109,103100,293031990,5410,5380,5410,5380,126
|
|
20231109,103000,292353960,5400,5400,5400,5400,0
|
|
20231109,102900,292353960,5400,5390,5400,5390,1412
|
|
20231109,102800,284735960,5340,5380,5390,5340,2942
|
|
20231109,102700,268922630,5380,5380,5380,5380,3
|
|
20231109,102600,268906490,5370,5370,5370,5370,24
|
|
20231109,102500,268777610,5370,5370,5370,5370,0
|
|
20231109,102400,268777610,5370,5370,5370,5370,11
|
|
20231109,102300,268718540,5380,5380,5380,5380,0
|
|
20231109,102200,268718540,5380,5380,5380,5380,0
|
|
20231109,102100,268718540,5380,5380,5380,5380,0
|
|
20231109,102000,268718540,5380,5380,5380,5380,0
|
|
20231109,101900,268718540,5380,5380,5380,5380,75
|
|
20231109,101800,268315040,5380,5380,5380,5380,0
|
|
20231109,101700,268315040,5380,5380,5380,5380,0
|
|
20231109,101600,268315040,5380,5380,5380,5380,0
|
|
20231109,101500,268315040,5380,5380,5380,5380,0
|
|
20231109,101400,268315040,5380,5380,5380,5380,155
|
|
20231109,101300,267481140,5350,5340,5350,5340,318
|
|
20231109,101200,265780650,5340,5340,5340,5340,2
|
|
20231109,101100,265769970,5310,5310,5310,5310,3
|
|
20231109,101000,265754040,5340,5330,5340,5330,474
|
|
20231109,100900,263227390,5330,5330,5330,5330,100
|
|
20231109,100800,262694390,5300,5320,5320,5300,582
|
|
20231109,100700,259607570,5330,5330,5330,5330,0
|
|
20231109,100600,259607570,5330,5330,5330,5330,3
|
|
20231109,100500,259591580,5300,5300,5300,5300,0
|
|
20231109,100400,259591580,5300,5300,5300,5300,0
|
|
20231109,100300,259591580,5300,5300,5300,5300,0
|
|
20231109,100200,259591580,5300,5300,5300,5300,0
|
|
20231109,100100,259591580,5300,5310,5330,5300,737
|
|
20231109,100000,255681470,5310,5310,5310,5310,2
|
|
20231109,095900,255670850,5300,5330,5330,5300,162
|
|
20231109,095800,254809790,5300,5300,5300,5300,0
|
|
20231109,095700,254809790,5300,5310,5310,5300,500
|
|
20231109,095600,252159610,5290,5310,5310,5290,2389
|
|
20231109,095500,239498430,5300,5300,5300,5300,0
|
|
20231109,095400,239498430,5300,5320,5320,5300,890
|
|
20231109,095300,234774670,5310,5310,5310,5310,0
|
|
20231109,095200,234774670,5310,5310,5310,5310,0
|
|
20231109,095100,234774670,5310,5310,5310,5310,0
|
|
20231109,095000,234774670,5310,5320,5320,5310,500
|
|
20231109,094900,232119620,5310,5310,5310,5310,8
|
|
20231109,094800,232077140,5310,5310,5310,5310,527
|
|
20231109,094700,229278770,5310,5320,5320,5310,600
|
|
20231109,094600,226091490,5320,5320,5320,5320,0
|
|
20231109,094500,226091490,5320,5320,5320,5320,0
|
|
20231109,094400,226091490,5320,5320,5320,5320,20
|
|
20231109,094300,225985090,5320,5320,5320,5320,19
|
|
20231109,094200,225884010,5350,5350,5350,5350,20
|
|
20231109,094100,225777010,5350,5350,5350,5350,90
|
|
20231109,094000,225295510,5310,5310,5310,5310,20
|
|
20231109,093900,225189310,5310,5320,5320,5310,370
|
|
20231109,093800,223224010,5310,5340,5340,5310,599
|
|
20231109,093700,220042660,5340,5330,5370,5330,991
|
|
20231109,093600,214734150,5300,5330,5330,5300,265
|
|
20231109,093500,213322120,5330,5330,5330,5320,336
|
|
20231109,093400,211533730,5360,5420,5420,5300,12132
|
|
20231109,093300,146915070,5430,5430,5430,5430,69
|
|
20231109,093200,146540400,5430,5440,5440,5430,111
|
|
20231109,093100,145936670,5440,5450,5450,5440,42
|
|
20231109,093000,145707970,5460,5460,5460,5450,180
|
|
20231109,092900,144725350,5470,5470,5470,5470,25
|
|
20231109,092800,144588600,5520,5520,5520,5520,0
|
|
20231109,092700,144588600,5520,5500,5520,5500,800
|
|
20231109,092600,140179010,5500,5510,5510,5500,9967
|
|
20231109,092500,85360380,5510,5510,5510,5510,22
|
|
20231109,092400,85239160,5510,5500,5510,5500,49
|
|
20231109,092300,84969640,5500,5500,5500,5500,5
|
|
20231109,092200,84942140,5460,5480,5480,5460,396
|
|
20231109,092100,82775500,5500,5470,5500,5470,909
|
|
20231109,092000,77785590,5460,5430,5460,5430,1168
|
|
20231109,091900,71411310,5460,5440,5460,5440,1140
|
|
20231109,091800,65198860,5450,5420,5450,5420,2577
|
|
20231109,091700,51203050,5420,5410,5420,5340,1540
|
|
20231109,091600,42952870,5370,5370,5370,5370,18
|
|
20231109,091500,42856210,5330,5340,5370,5320,1597
|
|
20231109,091400,34342650,5330,5350,5350,5330,601
|
|
20231109,091300,31129110,5350,5350,5350,5350,76
|
|
20231109,091200,30722510,5370,5360,5370,5350,505
|
|
20231109,091100,28020530,5370,5410,5410,5370,855
|
|
20231109,091000,23413870,5470,5470,5470,5470,50
|
|
20231109,090900,23140370,5480,5470,5490,5420,484
|
|
20231109,090800,20506800,5500,5420,5500,5420,117
|
|
20231109,090700,19867400,5430,5430,5430,5430,278
|
|
20231109,090600,18357860,5430,5390,5430,5390,170
|
|
20231109,090500,17436990,5390,5450,5450,5380,945
|
|
20231109,090400,12334840,5500,5500,5500,5500,155
|
|
20231109,090300,11482340,5500,5500,5500,5500,1
|
|
20231109,090200,11476840,5480,5540,5560,5480,1153
|
|
20231109,090100,5085010,5550,5450,5550,5450,827
|
|
20231109,090000,536470,5430,5540,5540,5430,97
|