738 lines
35 KiB
CSV
738 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,211500,816594450,6620,6620,6620,6620,1225
|
|
20231109,211400,816594450,6620,6620,6620,6620,0
|
|
20231109,211300,816594450,6620,6620,6620,6620,0
|
|
20231109,211200,816594450,6620,6620,6620,6620,0
|
|
20231109,211100,816594450,6620,6620,6620,6620,0
|
|
20231109,211000,816594450,6620,6620,6620,6620,0
|
|
20231109,210900,816594450,6620,6620,6620,6620,0
|
|
20231109,210800,816594450,6620,6620,6620,6620,0
|
|
20231109,210700,816594450,6620,6620,6620,6620,0
|
|
20231109,210600,816594450,6620,6620,6620,6620,0
|
|
20231109,210500,816594450,6620,6620,6620,6620,0
|
|
20231109,210400,816594450,6620,6620,6620,6620,0
|
|
20231109,210300,816594450,6620,6620,6620,6620,0
|
|
20231109,210200,816594450,6620,6620,6620,6620,0
|
|
20231109,210100,816594450,6620,6620,6620,6620,0
|
|
20231109,210000,816594450,6620,6620,6620,6620,0
|
|
20231109,205900,816594450,6620,6620,6620,6620,0
|
|
20231109,205800,816594450,6620,6620,6620,6620,0
|
|
20231109,205700,816594450,6620,6620,6620,6620,0
|
|
20231109,205600,816594450,6620,6620,6620,6620,0
|
|
20231109,205500,816594450,6620,6620,6620,6620,0
|
|
20231109,205400,816594450,6620,6620,6620,6620,0
|
|
20231109,205300,816594450,6620,6620,6620,6620,0
|
|
20231109,205200,816594450,6620,6620,6620,6620,0
|
|
20231109,205100,816594450,6620,6620,6620,6620,0
|
|
20231109,205000,816594450,6620,6620,6620,6620,0
|
|
20231109,204900,816594450,6620,6620,6620,6620,0
|
|
20231109,204800,816594450,6620,6620,6620,6620,0
|
|
20231109,204700,816594450,6620,6620,6620,6620,0
|
|
20231109,204600,816594450,6620,6620,6620,6620,0
|
|
20231109,204500,816594450,6620,6620,6620,6620,1225
|
|
20231109,204400,816594450,6620,6620,6620,6620,0
|
|
20231109,204300,816594450,6620,6620,6620,6620,0
|
|
20231109,204200,816594450,6620,6620,6620,6620,0
|
|
20231109,204100,816594450,6620,6620,6620,6620,0
|
|
20231109,204000,816594450,6620,6620,6620,6620,0
|
|
20231109,203900,816594450,6620,6620,6620,6620,0
|
|
20231109,203800,816594450,6620,6620,6620,6620,0
|
|
20231109,203700,816594450,6620,6620,6620,6620,0
|
|
20231109,203600,816594450,6620,6620,6620,6620,0
|
|
20231109,203500,816594450,6620,6620,6620,6620,0
|
|
20231109,203400,816594450,6620,6620,6620,6620,0
|
|
20231109,203300,816594450,6620,6620,6620,6620,0
|
|
20231109,203200,816594450,6620,6620,6620,6620,0
|
|
20231109,203100,816594450,6620,6620,6620,6620,0
|
|
20231109,203000,816594450,6620,6620,6620,6620,0
|
|
20231109,202900,816594450,6620,6620,6620,6620,0
|
|
20231109,202800,816594450,6620,6620,6620,6620,0
|
|
20231109,202700,816594450,6620,6620,6620,6620,0
|
|
20231109,202600,816594450,6620,6620,6620,6620,0
|
|
20231109,202500,816594450,6620,6620,6620,6620,0
|
|
20231109,202400,816594450,6620,6620,6620,6620,0
|
|
20231109,202300,816594450,6620,6620,6620,6620,0
|
|
20231109,202200,816594450,6620,6620,6620,6620,0
|
|
20231109,202100,816594450,6620,6620,6620,6620,0
|
|
20231109,202000,816594450,6620,6620,6620,6620,0
|
|
20231109,201900,816594450,6620,6620,6620,6620,0
|
|
20231109,201800,816594450,6620,6620,6620,6620,0
|
|
20231109,201700,816594450,6620,6620,6620,6620,0
|
|
20231109,201600,816594450,6620,6620,6620,6620,0
|
|
20231109,201500,816594450,6620,6620,6620,6620,1225
|
|
20231109,201400,816594450,6620,6620,6620,6620,0
|
|
20231109,201300,816594450,6620,6620,6620,6620,0
|
|
20231109,201200,816594450,6620,6620,6620,6620,0
|
|
20231109,201100,816594450,6620,6620,6620,6620,0
|
|
20231109,201000,816594450,6620,6620,6620,6620,0
|
|
20231109,200900,816594450,6620,6620,6620,6620,0
|
|
20231109,200800,816594450,6620,6620,6620,6620,0
|
|
20231109,200700,816594450,6620,6620,6620,6620,0
|
|
20231109,200600,816594450,6620,6620,6620,6620,0
|
|
20231109,200500,816594450,6620,6620,6620,6620,0
|
|
20231109,200400,816594450,6620,6620,6620,6620,0
|
|
20231109,200300,816594450,6620,6620,6620,6620,0
|
|
20231109,200200,816594450,6620,6620,6620,6620,0
|
|
20231109,200100,816594450,6620,6620,6620,6620,0
|
|
20231109,200000,816594450,6620,6620,6620,6620,0
|
|
20231109,195900,816594450,6620,6620,6620,6620,0
|
|
20231109,195800,816594450,6620,6620,6620,6620,0
|
|
20231109,195700,816594450,6620,6620,6620,6620,0
|
|
20231109,195600,816594450,6620,6620,6620,6620,0
|
|
20231109,195500,816594450,6620,6620,6620,6620,0
|
|
20231109,195400,816594450,6620,6620,6620,6620,0
|
|
20231109,195300,816594450,6620,6620,6620,6620,0
|
|
20231109,195200,816594450,6620,6620,6620,6620,0
|
|
20231109,195100,816594450,6620,6620,6620,6620,0
|
|
20231109,195000,816594450,6620,6620,6620,6620,0
|
|
20231109,194900,816594450,6620,6620,6620,6620,0
|
|
20231109,194800,816594450,6620,6620,6620,6620,0
|
|
20231109,194700,816594450,6620,6620,6620,6620,0
|
|
20231109,194600,816594450,6620,6620,6620,6620,0
|
|
20231109,194500,816594450,6620,6620,6620,6620,1225
|
|
20231109,194400,816594450,6620,6620,6620,6620,0
|
|
20231109,194300,816594450,6620,6620,6620,6620,0
|
|
20231109,194200,816594450,6620,6620,6620,6620,0
|
|
20231109,194100,816594450,6620,6620,6620,6620,0
|
|
20231109,194000,816594450,6620,6620,6620,6620,0
|
|
20231109,193900,816594450,6620,6620,6620,6620,0
|
|
20231109,193800,816594450,6620,6620,6620,6620,0
|
|
20231109,193700,816594450,6620,6620,6620,6620,0
|
|
20231109,193600,816594450,6620,6620,6620,6620,0
|
|
20231109,193500,816594450,6620,6620,6620,6620,0
|
|
20231109,193400,816594450,6620,6620,6620,6620,0
|
|
20231109,193300,816594450,6620,6620,6620,6620,0
|
|
20231109,193200,816594450,6620,6620,6620,6620,0
|
|
20231109,193100,816594450,6620,6620,6620,6620,0
|
|
20231109,193000,816594450,6620,6620,6620,6620,0
|
|
20231109,192900,816594450,6620,6620,6620,6620,0
|
|
20231109,192800,816594450,6620,6620,6620,6620,0
|
|
20231109,192700,816594450,6620,6620,6620,6620,0
|
|
20231109,192600,816594450,6620,6620,6620,6620,0
|
|
20231109,192500,816594450,6620,6620,6620,6620,0
|
|
20231109,192400,816594450,6620,6620,6620,6620,0
|
|
20231109,192300,816594450,6620,6620,6620,6620,0
|
|
20231109,192200,816594450,6620,6620,6620,6620,0
|
|
20231109,192100,816594450,6620,6620,6620,6620,0
|
|
20231109,192000,816594450,6620,6620,6620,6620,0
|
|
20231109,191900,816594450,6620,6620,6620,6620,0
|
|
20231109,191800,816594450,6620,6620,6620,6620,0
|
|
20231109,191700,816594450,6620,6620,6620,6620,0
|
|
20231109,191600,816594450,6620,6620,6620,6620,0
|
|
20231109,191500,816594450,6620,6620,6620,6620,1225
|
|
20231109,191400,816594450,6620,6620,6620,6620,0
|
|
20231109,191300,816594450,6620,6620,6620,6620,0
|
|
20231109,191200,816594450,6620,6620,6620,6620,0
|
|
20231109,191100,816594450,6620,6620,6620,6620,0
|
|
20231109,191000,816594450,6620,6620,6620,6620,0
|
|
20231109,190900,816594450,6620,6620,6620,6620,0
|
|
20231109,190800,816594450,6620,6620,6620,6620,0
|
|
20231109,190700,816594450,6620,6620,6620,6620,0
|
|
20231109,190600,816594450,6620,6620,6620,6620,0
|
|
20231109,190500,816594450,6620,6620,6620,6620,0
|
|
20231109,190400,816594450,6620,6620,6620,6620,0
|
|
20231109,190300,816594450,6620,6620,6620,6620,0
|
|
20231109,190200,816594450,6620,6620,6620,6620,0
|
|
20231109,190100,816594450,6620,6620,6620,6620,0
|
|
20231109,190000,816594450,6620,6620,6620,6620,0
|
|
20231109,185900,816594450,6620,6620,6620,6620,0
|
|
20231109,185800,816594450,6620,6620,6620,6620,0
|
|
20231109,185700,816594450,6620,6620,6620,6620,0
|
|
20231109,185600,816594450,6620,6620,6620,6620,0
|
|
20231109,185500,816594450,6620,6620,6620,6620,0
|
|
20231109,185400,816594450,6620,6620,6620,6620,0
|
|
20231109,185300,816594450,6620,6620,6620,6620,0
|
|
20231109,185200,816594450,6620,6620,6620,6620,0
|
|
20231109,185100,816594450,6620,6620,6620,6620,0
|
|
20231109,185000,816594450,6620,6620,6620,6620,0
|
|
20231109,184900,816594450,6620,6620,6620,6620,0
|
|
20231109,184800,816594450,6620,6620,6620,6620,0
|
|
20231109,184700,816594450,6620,6620,6620,6620,0
|
|
20231109,184600,816594450,6620,6620,6620,6620,0
|
|
20231109,184500,816594450,6620,6620,6620,6620,1225
|
|
20231109,184400,816594450,6620,6620,6620,6620,0
|
|
20231109,184300,816594450,6620,6620,6620,6620,0
|
|
20231109,184200,816594450,6620,6620,6620,6620,0
|
|
20231109,184100,816594450,6620,6620,6620,6620,0
|
|
20231109,184000,816594450,6620,6620,6620,6620,0
|
|
20231109,183900,816594450,6620,6620,6620,6620,0
|
|
20231109,183800,816594450,6620,6620,6620,6620,0
|
|
20231109,183700,816594450,6620,6620,6620,6620,0
|
|
20231109,183600,816594450,6620,6620,6620,6620,0
|
|
20231109,183500,816594450,6620,6620,6620,6620,0
|
|
20231109,183400,816594450,6620,6620,6620,6620,0
|
|
20231109,183300,816594450,6620,6620,6620,6620,0
|
|
20231109,183200,816594450,6620,6620,6620,6620,0
|
|
20231109,183100,816594450,6620,6620,6620,6620,0
|
|
20231109,183000,816594450,6620,6620,6620,6620,0
|
|
20231109,182900,816594450,6620,6620,6620,6620,0
|
|
20231109,182800,816594450,6620,6620,6620,6620,0
|
|
20231109,182700,816594450,6620,6620,6620,6620,0
|
|
20231109,182600,816594450,6620,6620,6620,6620,0
|
|
20231109,182500,816594450,6620,6620,6620,6620,0
|
|
20231109,182400,816594450,6620,6620,6620,6620,0
|
|
20231109,182300,816594450,6620,6620,6620,6620,0
|
|
20231109,182200,816594450,6620,6620,6620,6620,0
|
|
20231109,182100,816594450,6620,6620,6620,6620,0
|
|
20231109,182000,816594450,6620,6620,6620,6620,0
|
|
20231109,181900,816594450,6620,6620,6620,6620,0
|
|
20231109,181800,816594450,6620,6620,6620,6620,0
|
|
20231109,181700,816594450,6620,6620,6620,6620,0
|
|
20231109,181600,816594450,6620,6620,6620,6620,0
|
|
20231109,181500,816594450,6620,6620,6620,6620,1225
|
|
20231109,181400,816594450,6620,6620,6620,6620,0
|
|
20231109,181300,816594450,6620,6620,6620,6620,0
|
|
20231109,181200,816594450,6620,6620,6620,6620,0
|
|
20231109,181100,816594450,6620,6620,6620,6620,0
|
|
20231109,181000,816594450,6620,6620,6620,6620,0
|
|
20231109,180900,816594450,6620,6620,6620,6620,0
|
|
20231109,180800,816594450,6620,6620,6620,6620,0
|
|
20231109,180700,816594450,6620,6620,6620,6620,0
|
|
20231109,180600,816594450,6620,6620,6620,6620,0
|
|
20231109,180500,816594450,6620,6620,6620,6620,0
|
|
20231109,180400,816594450,6620,6620,6620,6620,0
|
|
20231109,180300,816594450,6620,6620,6620,6620,0
|
|
20231109,180200,816594450,6620,6620,6620,6620,0
|
|
20231109,180100,816594450,6620,6620,6620,6620,0
|
|
20231109,180000,816594450,6620,6620,6620,6620,0
|
|
20231109,175900,816594450,6620,6620,6620,6620,0
|
|
20231109,175800,816594450,6620,6620,6620,6620,0
|
|
20231109,175700,816594450,6620,6620,6620,6620,0
|
|
20231109,175600,816594450,6620,6620,6620,6620,0
|
|
20231109,175500,816594450,6620,6620,6620,6620,0
|
|
20231109,175400,816594450,6620,6620,6620,6620,0
|
|
20231109,175300,816594450,6620,6620,6620,6620,0
|
|
20231109,175200,816594450,6620,6620,6620,6620,0
|
|
20231109,175100,816594450,6620,6620,6620,6620,0
|
|
20231109,175000,816594450,6620,6620,6620,6620,0
|
|
20231109,174900,816594450,6620,6620,6620,6620,0
|
|
20231109,174800,816594450,6620,6620,6620,6620,0
|
|
20231109,174700,816594450,6620,6620,6620,6620,0
|
|
20231109,174600,816594450,6620,6620,6620,6620,0
|
|
20231109,174500,816594450,6620,6620,6620,6620,1225
|
|
20231109,174400,816594450,6620,6620,6620,6620,0
|
|
20231109,174300,816594450,6620,6620,6620,6620,0
|
|
20231109,174200,816594450,6620,6620,6620,6620,0
|
|
20231109,174100,816594450,6620,6620,6620,6620,0
|
|
20231109,174000,816594450,6620,6620,6620,6620,0
|
|
20231109,173900,816594450,6620,6620,6620,6620,0
|
|
20231109,173800,816594450,6620,6620,6620,6620,0
|
|
20231109,173700,816594450,6620,6620,6620,6620,0
|
|
20231109,173600,816594450,6620,6620,6620,6620,0
|
|
20231109,173500,816594450,6620,6620,6620,6620,0
|
|
20231109,173400,816594450,6620,6620,6620,6620,0
|
|
20231109,173300,816594450,6620,6620,6620,6620,0
|
|
20231109,173200,816594450,6620,6620,6620,6620,0
|
|
20231109,173100,816594450,6620,6620,6620,6620,0
|
|
20231109,173000,816594450,6620,6620,6620,6620,0
|
|
20231109,172900,816594450,6620,6620,6620,6620,0
|
|
20231109,172800,816594450,6620,6620,6620,6620,0
|
|
20231109,172700,816594450,6620,6620,6620,6620,0
|
|
20231109,172600,816594450,6620,6620,6620,6620,0
|
|
20231109,172500,816594450,6620,6620,6620,6620,0
|
|
20231109,172400,816594450,6620,6620,6620,6620,0
|
|
20231109,172300,816594450,6620,6620,6620,6620,0
|
|
20231109,172200,816594450,6620,6620,6620,6620,0
|
|
20231109,172100,816594450,6620,6620,6620,6620,0
|
|
20231109,172000,816594450,6620,6620,6620,6620,0
|
|
20231109,171900,816594450,6620,6620,6620,6620,0
|
|
20231109,171800,816594450,6620,6620,6620,6620,0
|
|
20231109,171700,816594450,6620,6620,6620,6620,0
|
|
20231109,171600,816594450,6620,6620,6620,6620,0
|
|
20231109,171500,816594450,6620,6620,6620,6620,1225
|
|
20231109,171400,816594450,6620,6620,6620,6620,0
|
|
20231109,171300,816594450,6620,6620,6620,6620,0
|
|
20231109,171200,816594450,6620,6620,6620,6620,0
|
|
20231109,171100,816594450,6620,6620,6620,6620,0
|
|
20231109,171000,816594450,6620,6620,6620,6620,0
|
|
20231109,170900,816594450,6620,6620,6620,6620,0
|
|
20231109,170800,816594450,6620,6620,6620,6620,0
|
|
20231109,170700,816594450,6620,6620,6620,6620,0
|
|
20231109,170600,816594450,6620,6620,6620,6620,0
|
|
20231109,170500,816594450,6620,6620,6620,6620,0
|
|
20231109,170400,816594450,6620,6620,6620,6620,0
|
|
20231109,170300,816594450,6620,6620,6620,6620,0
|
|
20231109,170200,816594450,6620,6620,6620,6620,0
|
|
20231109,170100,816594450,6620,6620,6620,6620,0
|
|
20231109,170000,816594450,6620,6620,6620,6620,0
|
|
20231109,165900,816594450,6620,6620,6620,6620,0
|
|
20231109,165800,816594450,6620,6620,6620,6620,0
|
|
20231109,165700,816594450,6620,6620,6620,6620,0
|
|
20231109,165600,816594450,6620,6620,6620,6620,0
|
|
20231109,165500,816594450,6620,6620,6620,6620,0
|
|
20231109,165400,816594450,6620,6620,6620,6620,0
|
|
20231109,165300,816594450,6620,6620,6620,6620,0
|
|
20231109,165200,816594450,6620,6620,6620,6620,0
|
|
20231109,165100,816594450,6620,6620,6620,6620,0
|
|
20231109,165000,816594450,6620,6620,6620,6620,0
|
|
20231109,164900,816594450,6620,6620,6620,6620,0
|
|
20231109,164800,816594450,6620,6620,6620,6620,0
|
|
20231109,164700,816594450,6620,6620,6620,6620,0
|
|
20231109,164600,816594450,6620,6620,6620,6620,0
|
|
20231109,164500,816594450,6620,6620,6620,6620,1225
|
|
20231109,164400,816594450,6620,6620,6620,6620,0
|
|
20231109,164300,816594450,6620,6620,6620,6620,0
|
|
20231109,164200,816594450,6620,6620,6620,6620,0
|
|
20231109,164100,816594450,6620,6620,6620,6620,0
|
|
20231109,164000,816594450,6620,6620,6620,6620,0
|
|
20231109,163900,816594450,6620,6620,6620,6620,0
|
|
20231109,163800,816594450,6620,6620,6620,6620,0
|
|
20231109,163700,816594450,6620,6620,6620,6620,0
|
|
20231109,163600,816594450,6620,6620,6620,6620,0
|
|
20231109,163500,816594450,6620,6620,6620,6620,0
|
|
20231109,163400,816594450,6620,6620,6620,6620,0
|
|
20231109,163300,816594450,6620,6620,6620,6620,0
|
|
20231109,163200,816594450,6620,6620,6620,6620,0
|
|
20231109,163100,816594450,6620,6620,6620,6620,0
|
|
20231109,163000,816594450,6620,6620,6620,6620,0
|
|
20231109,162900,816594450,6620,6620,6620,6620,0
|
|
20231109,162800,816594450,6620,6620,6620,6620,0
|
|
20231109,162700,816594450,6620,6620,6620,6620,0
|
|
20231109,162600,816594450,6620,6620,6620,6620,0
|
|
20231109,162500,816594450,6620,6620,6620,6620,0
|
|
20231109,162400,816594450,6620,6620,6620,6620,0
|
|
20231109,162300,816594450,6620,6620,6620,6620,0
|
|
20231109,162200,816594450,6620,6620,6620,6620,0
|
|
20231109,162100,816594450,6620,6620,6620,6620,0
|
|
20231109,162000,816594450,6620,6620,6620,6620,0
|
|
20231109,161900,816594450,6620,6620,6620,6620,0
|
|
20231109,161800,816594450,6620,6620,6620,6620,0
|
|
20231109,161700,816594450,6620,6620,6620,6620,0
|
|
20231109,161600,816594450,6620,6620,6620,6620,0
|
|
20231109,161500,816594450,6620,6620,6620,6620,1225
|
|
20231109,161400,816594450,6620,6620,6620,6620,0
|
|
20231109,161300,816594450,6620,6620,6620,6620,0
|
|
20231109,161200,816594450,6620,6620,6620,6620,0
|
|
20231109,161100,816594450,6620,6620,6620,6620,0
|
|
20231109,161000,816594450,6620,6620,6620,6620,0
|
|
20231109,160900,816594450,6620,6620,6620,6620,0
|
|
20231109,160800,816594450,6620,6620,6620,6620,0
|
|
20231109,160700,816594450,6620,6620,6620,6620,0
|
|
20231109,160600,816594450,6620,6620,6620,6620,0
|
|
20231109,160500,816594450,6620,6620,6620,6620,0
|
|
20231109,160400,816594450,6620,6620,6620,6620,0
|
|
20231109,160300,816594450,6620,6620,6620,6620,0
|
|
20231109,160200,816594450,6620,6620,6620,6620,0
|
|
20231109,160100,816594450,6620,6620,6620,6620,0
|
|
20231109,160000,816594450,6620,6620,6620,6620,0
|
|
20231109,155900,816594450,6620,6620,6620,6620,0
|
|
20231109,155800,816594450,6620,6620,6620,6620,0
|
|
20231109,155700,816594450,6620,6620,6620,6620,0
|
|
20231109,155600,816594450,6620,6620,6620,6620,0
|
|
20231109,155500,816594450,6620,6620,6620,6620,0
|
|
20231109,155400,816594450,6620,6620,6620,6620,0
|
|
20231109,155300,816594450,6620,6620,6620,6620,0
|
|
20231109,155200,816594450,6620,6620,6620,6620,0
|
|
20231109,155100,816594450,6620,6620,6620,6620,0
|
|
20231109,155000,816594450,6620,6620,6620,6620,0
|
|
20231109,154900,816594450,6620,6620,6620,6620,0
|
|
20231109,154800,816594450,6620,6620,6620,6620,0
|
|
20231109,154700,816594450,6620,6620,6620,6620,0
|
|
20231109,154600,816594450,6620,6620,6620,6620,0
|
|
20231109,154500,816594450,6620,6620,6620,6620,1225
|
|
20231109,154400,816594450,6620,6620,6620,6620,0
|
|
20231109,154300,816594450,6620,6620,6620,6620,0
|
|
20231109,154200,816594450,6620,6620,6620,6620,0
|
|
20231109,154100,816594450,6620,6620,6620,6620,0
|
|
20231109,154000,816594450,6620,6620,6620,6620,0
|
|
20231109,153900,816594450,6620,6620,6620,6620,0
|
|
20231109,153800,816594450,6620,6620,6620,6620,0
|
|
20231109,153700,816594450,6620,6620,6620,6620,0
|
|
20231109,153600,816594450,6620,6620,6620,6620,0
|
|
20231109,153500,816594450,6620,6620,6620,6620,0
|
|
20231109,153400,816594450,6620,6620,6620,6620,0
|
|
20231109,153300,816594450,6620,6620,6620,6620,0
|
|
20231109,153200,816594450,6620,6620,6620,6620,0
|
|
20231109,153100,816594450,6620,6620,6620,6620,0
|
|
20231109,153000,816594450,6620,6620,6620,6620,1225
|
|
20231109,152900,808484950,6550,6550,6550,6550,0
|
|
20231109,152800,808484950,6550,6550,6550,6550,0
|
|
20231109,152700,808484950,6550,6550,6550,6550,0
|
|
20231109,152600,808484950,6550,6550,6550,6550,0
|
|
20231109,152500,808484950,6550,6550,6550,6550,0
|
|
20231109,152400,808484950,6550,6550,6550,6550,0
|
|
20231109,152300,808484950,6550,6550,6550,6550,0
|
|
20231109,152200,808484950,6550,6550,6550,6550,0
|
|
20231109,152100,808484950,6550,6550,6550,6550,0
|
|
20231109,152000,808484950,6550,6550,6550,6550,0
|
|
20231109,151900,808484950,6550,6540,6550,6540,434
|
|
20231109,151800,805643770,6550,6560,6560,6550,277
|
|
20231109,151700,803829320,6560,6560,6560,6550,3969
|
|
20231109,151600,777824330,6560,6570,6570,6560,203
|
|
20231109,151500,776492320,6560,6560,6560,6560,0
|
|
20231109,151400,776492320,6560,6560,6560,6560,27
|
|
20231109,151300,776315200,6560,6550,6560,6550,719
|
|
20231109,151200,771605540,6550,6550,6550,6550,0
|
|
20231109,151100,771605540,6550,6570,6570,6550,248
|
|
20231109,151000,769979060,6570,6570,6570,6570,34
|
|
20231109,150900,769755680,6580,6580,6580,6580,2
|
|
20231109,150800,769742520,6550,6560,6560,6550,90
|
|
20231109,150700,769152840,6560,6570,6580,6560,142
|
|
20231109,150600,768220130,6570,6570,6570,6570,1
|
|
20231109,150500,768213560,6570,6570,6600,6570,783
|
|
20231109,150400,763069190,6600,6600,6600,6600,5
|
|
20231109,150300,763036190,6600,6600,6600,6600,0
|
|
20231109,150200,763036190,6600,6600,6600,6600,1
|
|
20231109,150100,763029590,6590,6590,6590,6590,2
|
|
20231109,150000,763016410,6610,6610,6610,6610,21
|
|
20231109,145900,762877600,6610,6620,6620,6610,36
|
|
20231109,145800,762639440,6620,6620,6620,6620,1300
|
|
20231109,145700,754033440,6620,6650,6650,6570,503
|
|
20231109,145600,750688610,6650,6550,6650,6550,3142
|
|
20231109,145500,729960860,6570,6570,6570,6570,0
|
|
20231109,145400,729960860,6570,6570,6570,6570,0
|
|
20231109,145300,729960860,6570,6570,6570,6570,0
|
|
20231109,145200,729960860,6570,6570,6570,6570,1
|
|
20231109,145100,729954290,6550,6550,6550,6550,1
|
|
20231109,145000,729947740,6570,6570,6570,6570,73
|
|
20231109,144900,729468130,6570,6570,6570,6570,200
|
|
20231109,144800,728154130,6570,6570,6570,6570,2
|
|
20231109,144700,728140990,6570,6570,6570,6570,500
|
|
20231109,144600,724855990,6550,6550,6550,6550,10
|
|
20231109,144500,724790490,6560,6560,6560,6560,100
|
|
20231109,144400,724134490,6560,6560,6560,6560,0
|
|
20231109,144300,724134490,6560,6550,6560,6550,446
|
|
20231109,144200,721213090,6550,6550,6550,6550,30
|
|
20231109,144100,721016590,6550,6550,6550,6550,201
|
|
20231109,144000,719700040,6530,6530,6530,6530,223
|
|
20231109,143900,718243850,6530,6530,6530,6530,0
|
|
20231109,143800,718243850,6530,6530,6530,6530,0
|
|
20231109,143700,718243850,6530,6530,6530,6530,0
|
|
20231109,143600,718243850,6530,6530,6530,6530,0
|
|
20231109,143500,718243850,6530,6530,6530,6530,83
|
|
20231109,143400,717701860,6530,6530,6530,6530,0
|
|
20231109,143300,717701860,6530,6550,6550,6530,83
|
|
20231109,143200,717159750,6550,6550,6550,6550,6
|
|
20231109,143100,717120450,6550,6550,6550,6550,200
|
|
20231109,143000,715810450,6550,6550,6550,6550,1
|
|
20231109,142900,715803900,6530,6540,6540,6530,200
|
|
20231109,142800,714497850,6540,6540,6540,6540,0
|
|
20231109,142700,714497850,6540,6540,6540,6540,0
|
|
20231109,142600,714497850,6540,6540,6540,6540,0
|
|
20231109,142500,714497850,6540,6540,6540,6540,385
|
|
20231109,142400,711979950,6540,6540,6540,6540,0
|
|
20231109,142300,711979950,6540,6540,6540,6540,3
|
|
20231109,142200,711960330,6550,6560,6560,6550,29
|
|
20231109,142100,711770180,6560,6560,6560,6560,209
|
|
20231109,142000,710399140,6560,6560,6560,6560,0
|
|
20231109,141900,710399140,6560,6560,6560,6560,5
|
|
20231109,141800,710366340,6560,6560,6560,6560,0
|
|
20231109,141700,710366340,6560,6560,6560,6560,2
|
|
20231109,141600,710353220,6560,6560,6560,6560,0
|
|
20231109,141500,710353220,6560,6560,6560,6560,302
|
|
20231109,141400,708372100,6570,6560,6570,6560,76
|
|
20231109,141300,707873300,6520,6520,6520,6520,500
|
|
20231109,141200,704613300,6520,6520,6520,6520,0
|
|
20231109,141100,704613300,6520,6520,6520,6520,0
|
|
20231109,141000,704613300,6520,6520,6520,6520,27
|
|
20231109,140900,704437260,6520,6520,6520,6520,0
|
|
20231109,140800,704437260,6520,6520,6520,6520,0
|
|
20231109,140700,704437260,6520,6510,6520,6510,1065
|
|
20231109,140600,697493530,6480,6480,6510,6480,104
|
|
20231109,140500,696819550,6510,6490,6510,6490,2301
|
|
20231109,140400,681886040,6490,6490,6490,6490,0
|
|
20231109,140300,681886040,6490,6490,6490,6490,900
|
|
20231109,140200,676045040,6480,6480,6480,6480,0
|
|
20231109,140100,676045040,6480,6480,6480,6480,0
|
|
20231109,140000,676045040,6480,6490,6490,6480,647
|
|
20231109,135900,671847520,6500,6490,6500,6490,788
|
|
20231109,135800,666728250,6520,6510,6520,6500,401
|
|
20231109,135700,664121580,6520,6520,6520,6520,0
|
|
20231109,135600,664121580,6520,6520,6520,6520,0
|
|
20231109,135500,664121580,6520,6520,6520,6520,0
|
|
20231109,135400,664121580,6520,6520,6520,6520,10
|
|
20231109,135300,664056380,6520,6520,6520,6520,0
|
|
20231109,135200,664056380,6520,6520,6520,6520,0
|
|
20231109,135100,664056380,6520,6520,6520,6520,1
|
|
20231109,135000,664049860,6500,6510,6510,6500,1097
|
|
20231109,134900,656917200,6510,6510,6510,6510,500
|
|
20231109,134800,653662200,6520,6520,6520,6520,211
|
|
20231109,134700,652286480,6520,6520,6520,6520,11
|
|
20231109,134600,652214760,6510,6520,6520,6500,1232
|
|
20231109,134500,644194340,6520,6520,6520,6520,10
|
|
20231109,134400,644129140,6520,6520,6520,6520,10
|
|
20231109,134300,644063940,6530,6530,6530,6530,73
|
|
20231109,134200,643587250,6530,6530,6530,6530,1018
|
|
20231109,134100,636939710,6530,6550,6560,6530,1038
|
|
20231109,134000,630160540,6560,6560,6560,6560,0
|
|
20231109,133900,630160540,6560,6550,6560,6530,130
|
|
20231109,133800,629310480,6540,6550,6550,6540,281
|
|
20231109,133700,627469960,6550,6550,6550,6550,0
|
|
20231109,133600,627469960,6550,6560,6560,6550,194
|
|
20231109,133500,626198700,6570,6570,6570,6570,51
|
|
20231109,133400,625863630,6570,6570,6570,6570,50
|
|
20231109,133300,625535130,6580,6580,6580,6580,18
|
|
20231109,133200,625416690,6580,6580,6580,6580,0
|
|
20231109,133100,625416690,6580,6580,6580,6580,237
|
|
20231109,133000,623857230,6580,6580,6580,6580,0
|
|
20231109,132900,623857230,6580,6580,6580,6580,125
|
|
20231109,132800,623034730,6580,6580,6580,6580,30
|
|
20231109,132700,622837330,6580,6580,6580,6580,0
|
|
20231109,132600,622837330,6580,6590,6590,6580,5
|
|
20231109,132500,622804390,6590,6590,6590,6590,138
|
|
20231109,132400,621894970,6590,6590,6600,6590,364
|
|
20231109,132300,619496180,6590,6590,6590,6590,0
|
|
20231109,132200,619496180,6590,6590,6590,6590,2
|
|
20231109,132100,619483000,6600,6600,6600,6600,10
|
|
20231109,132000,619417000,6600,6600,6600,6600,0
|
|
20231109,131900,619417000,6600,6600,6600,6600,100
|
|
20231109,131800,618757000,6590,6590,6590,6590,4
|
|
20231109,131700,618730640,6590,6590,6590,6590,520
|
|
20231109,131600,615303840,6590,6580,6590,6580,194
|
|
20231109,131500,614026350,6590,6590,6590,6590,66
|
|
20231109,131400,613591410,6570,6570,6570,6570,362
|
|
20231109,131300,611213070,6560,6550,6560,6550,526
|
|
20231109,131200,607764030,6530,6530,6530,6530,9
|
|
20231109,131100,607705260,6540,6530,6540,6530,1058
|
|
20231109,131000,600786740,6530,6530,6530,6520,424
|
|
20231109,130900,598019820,6540,6540,6540,6540,0
|
|
20231109,130800,598019820,6540,6540,6540,6540,10
|
|
20231109,130700,597954420,6550,6550,6550,6550,72
|
|
20231109,130600,597482820,6550,6550,6550,6550,128
|
|
20231109,130500,596644420,6520,6520,6520,6520,176
|
|
20231109,130400,595496900,6510,6510,6510,6510,0
|
|
20231109,130300,595496900,6510,6530,6530,6510,230
|
|
20231109,130200,593996610,6530,6530,6530,6530,0
|
|
20231109,130100,593996610,6530,6530,6530,6530,90
|
|
20231109,130000,593408910,6530,6530,6530,6530,103
|
|
20231109,125900,592736320,6530,6530,6530,6530,62
|
|
20231109,125800,592331460,6530,6560,6560,6530,144
|
|
20231109,125700,591391110,6570,6570,6570,6570,0
|
|
20231109,125600,591391110,6570,6570,6570,6570,83
|
|
20231109,125500,590845800,6530,6530,6530,6530,0
|
|
20231109,125400,590845800,6530,6530,6530,6530,300
|
|
20231109,125300,588886800,6520,6520,6520,6520,0
|
|
20231109,125200,588886800,6520,6530,6530,6520,11
|
|
20231109,125100,588814980,6530,6570,6570,6530,135
|
|
20231109,125000,587933350,6570,6530,6580,6530,94
|
|
20231109,124900,587318540,6530,6540,6540,6530,149
|
|
20231109,124800,586345370,6530,6530,6530,6530,0
|
|
20231109,124700,586345370,6530,6550,6550,6530,124
|
|
20231109,124600,585534430,6550,6570,6590,6550,785
|
|
20231109,124500,580384960,6550,6530,6580,6510,1560
|
|
20231109,124400,570163010,6530,6530,6530,6530,10
|
|
20231109,124300,570097710,6510,6510,6510,6510,20
|
|
20231109,124200,569967510,6530,6530,6530,6530,80
|
|
20231109,124100,569445110,6530,6530,6530,6530,0
|
|
20231109,124000,569445110,6530,6530,6530,6530,2
|
|
20231109,123900,569432050,6530,6530,6530,6530,70
|
|
20231109,123800,568974950,6530,6530,6530,6530,20
|
|
20231109,123700,568844350,6500,6500,6500,6500,0
|
|
20231109,123600,568844350,6500,6500,6500,6500,1500
|
|
20231109,123500,559094350,6500,6500,6500,6500,488
|
|
20231109,123400,555922350,6500,6510,6510,6500,1261
|
|
20231109,123300,547721310,6530,6530,6530,6530,1179
|
|
20231109,123200,540022440,6530,6530,6530,6530,84
|
|
20231109,123100,539473920,6540,6540,6540,6540,1
|
|
20231109,123000,539467380,6530,6530,6530,6530,0
|
|
20231109,122900,539467380,6530,6530,6530,6530,0
|
|
20231109,122800,539467380,6530,6530,6530,6530,0
|
|
20231109,122700,539467380,6530,6530,6530,6530,0
|
|
20231109,122600,539467380,6530,6530,6530,6530,478
|
|
20231109,122500,536346040,6530,6510,6530,6510,78
|
|
20231109,122400,535837740,6530,6510,6530,6510,101
|
|
20231109,122300,535180210,6510,6510,6510,6510,225
|
|
20231109,122200,533715460,6530,6530,6530,6530,10
|
|
20231109,122100,533650160,6530,6530,6530,6530,1
|
|
20231109,122000,533643630,6530,6500,6530,6500,501
|
|
20231109,121900,530387100,6530,6500,6530,6500,3
|
|
20231109,121800,530367570,6500,6540,6540,6500,129
|
|
20231109,121700,529528360,6540,6540,6540,6540,0
|
|
20231109,121600,529528360,6540,6530,6550,6530,82
|
|
20231109,121500,528991980,6540,6510,6540,6510,100
|
|
20231109,121400,528338520,6510,6510,6510,6510,12
|
|
20231109,121300,528260400,6540,6540,6540,6540,0
|
|
20231109,121200,528260400,6540,6510,6540,6510,3
|
|
20231109,121100,528240840,6530,6530,6530,6530,0
|
|
20231109,121000,528240840,6530,6530,6530,6530,501
|
|
20231109,120900,524969310,6500,6510,6510,6500,179
|
|
20231109,120800,523805780,6530,6530,6530,6530,0
|
|
20231109,120700,523805780,6530,6530,6530,6530,100
|
|
20231109,120600,523152780,6530,6530,6530,6530,0
|
|
20231109,120500,523152780,6530,6530,6530,6530,1
|
|
20231109,120400,523146250,6500,6500,6500,6500,0
|
|
20231109,120300,523146250,6500,6510,6510,6500,333
|
|
20231109,120200,520980530,6510,6510,6510,6510,0
|
|
20231109,120100,520980530,6510,6510,6510,6510,0
|
|
20231109,120000,520980530,6510,6510,6510,6510,450
|
|
20231109,115900,518051030,6510,6510,6510,6510,0
|
|
20231109,115800,518051030,6510,6520,6520,6510,142
|
|
20231109,115700,517126340,6520,6520,6520,6520,147
|
|
20231109,115600,516167900,6520,6530,6530,6520,740
|
|
20231109,115500,511343010,6530,6550,6560,6530,52
|
|
20231109,115400,511001970,6560,6560,6560,6560,0
|
|
20231109,115300,511001970,6560,6560,6560,6560,0
|
|
20231109,115200,511001970,6560,6560,6560,6560,0
|
|
20231109,115100,511001970,6560,6560,6560,6560,0
|
|
20231109,115000,511001970,6560,6550,6560,6550,2
|
|
20231109,114900,510988860,6560,6560,6560,6560,50
|
|
20231109,114800,510660860,6570,6570,6570,6570,1
|
|
20231109,114700,510654290,6510,6510,6510,6510,0
|
|
20231109,114600,510654290,6510,6550,6550,6510,827
|
|
20231109,114500,505262450,6570,6570,6570,6570,2
|
|
20231109,114400,505249310,6580,6580,6580,6580,0
|
|
20231109,114300,505249310,6580,6580,6580,6580,70
|
|
20231109,114200,504788710,6580,6550,6580,6550,39
|
|
20231109,114100,504532630,6580,6580,6580,6580,0
|
|
20231109,114000,504532630,6580,6580,6580,6580,30
|
|
20231109,113900,504335230,6580,6580,6580,6580,50
|
|
20231109,113800,504006230,6580,6580,6580,6580,1
|
|
20231109,113700,503999650,6520,6520,6520,6520,0
|
|
20231109,113600,503999650,6520,6520,6520,6520,395
|
|
20231109,113500,501424250,6520,6530,6530,6520,70
|
|
20231109,113400,500967780,6520,6520,6520,6520,30
|
|
20231109,113300,500772180,6520,6520,6520,6520,0
|
|
20231109,113200,500772180,6520,6540,6540,6520,731
|
|
20231109,113100,495998960,6570,6550,6570,6550,751
|
|
20231109,113000,491072320,6560,6560,6560,6560,0
|
|
20231109,112900,491072320,6560,6560,6560,6560,6
|
|
20231109,112800,491032960,6560,6560,6560,6560,1
|
|
20231109,112700,491026400,6550,6550,6550,6550,0
|
|
20231109,112600,491026400,6550,6550,6550,6550,48
|
|
20231109,112500,490712000,6550,6560,6560,6550,115
|
|
20231109,112400,489958740,6550,6550,6550,6550,106
|
|
20231109,112300,489264440,6550,6550,6550,6550,1
|
|
20231109,112200,489257890,6540,6540,6540,6540,212
|
|
20231109,112100,487871410,6540,6540,6540,6540,1
|
|
20231109,112000,487864870,6540,6550,6550,6540,64
|
|
20231109,111900,487445770,6550,6560,6560,6550,231
|
|
20231109,111800,485932180,6560,6570,6570,6560,189
|
|
20231109,111700,484692240,6600,6600,6600,6600,3
|
|
20231109,111600,484672440,6610,6580,6610,6570,101
|
|
20231109,111500,484008110,6630,6630,6630,6630,0
|
|
20231109,111400,484008110,6630,6630,6630,6630,50
|
|
20231109,111300,483676610,6630,6630,6630,6630,20
|
|
20231109,111200,483544010,6640,6620,6640,6620,200
|
|
20231109,111100,482217590,6580,6580,6630,6580,71
|
|
20231109,111000,481748600,6590,6590,6590,6590,0
|
|
20231109,110900,481748600,6590,6590,6590,6590,1
|
|
20231109,110800,481742010,6570,6570,6570,6570,5
|
|
20231109,110700,481709160,6590,6590,6590,6590,0
|
|
20231109,110600,481709160,6590,6590,6590,6590,1
|
|
20231109,110500,481702570,6600,6600,6600,6600,0
|
|
20231109,110400,481702570,6600,6600,6600,6600,0
|
|
20231109,110300,481702570,6600,6600,6600,6600,0
|
|
20231109,110200,481702570,6600,6600,6600,6590,245
|
|
20231109,110100,480085580,6620,6620,6620,6620,0
|
|
20231109,110000,480085580,6620,6620,6620,6620,0
|
|
20231109,105900,480085580,6620,6620,6620,6620,5
|
|
20231109,105800,480052480,6620,6620,6620,6620,1
|
|
20231109,105700,480045860,6570,6570,6570,6570,18
|
|
20231109,105600,479927600,6570,6610,6610,6570,2056
|
|
20231109,105500,466358240,6610,6610,6610,6610,0
|
|
20231109,105400,466358240,6610,6610,6610,6610,207
|
|
20231109,105300,464989970,6610,6610,6610,6610,0
|
|
20231109,105200,464989970,6610,6610,6610,6610,0
|
|
20231109,105100,464989970,6610,6610,6610,6610,32
|
|
20231109,105000,464778450,6640,6640,6640,6640,0
|
|
20231109,104900,464778450,6640,6610,6640,6610,1063
|
|
20231109,104800,457749110,6610,6610,6610,6610,283
|
|
20231109,104700,455878480,6620,6620,6620,6610,339
|
|
20231109,104600,453634400,6620,6620,6620,6620,172
|
|
20231109,104500,452495760,6660,6660,6660,6660,0
|
|
20231109,104400,452495760,6660,6660,6660,6660,0
|
|
20231109,104300,452495760,6660,6660,6660,6660,20
|
|
20231109,104200,452362560,6660,6660,6660,6660,0
|
|
20231109,104100,452362560,6660,6660,6660,6660,0
|
|
20231109,104000,452362560,6660,6660,6660,6660,0
|
|
20231109,103900,452362560,6660,6660,6660,6660,150
|
|
20231109,103800,451363560,6660,6660,6660,6660,0
|
|
20231109,103700,451363560,6660,6600,6660,6600,148
|
|
20231109,103600,450386700,6600,6650,6650,6600,783
|
|
20231109,103500,445199710,6650,6660,6660,6650,2
|
|
20231109,103400,445186400,6640,6640,6640,6640,120
|
|
20231109,103300,444389600,6640,6650,6690,6640,405
|
|
20231109,103200,441693480,6650,6660,6680,6630,1166
|
|
20231109,103100,433949650,6700,6620,6740,6620,1547
|
|
20231109,103000,423618550,6620,6620,6620,6620,11
|
|
20231109,102900,423545730,6600,6610,6630,6600,281
|
|
20231109,102800,421687930,6600,6590,6600,6590,1601
|
|
20231109,102700,411127180,6580,6570,6580,6570,360
|
|
20231109,102600,408761220,6550,6550,6550,6550,0
|
|
20231109,102500,408761220,6550,6550,6550,6550,1
|
|
20231109,102400,408754670,6570,6580,6580,6570,153
|
|
20231109,102300,407749420,6570,6570,6570,6570,716
|
|
20231109,102200,403045300,6560,6550,6560,6550,412
|
|
20231109,102100,400342690,6540,6550,6550,6540,84
|
|
20231109,102000,399792840,6560,6570,6570,6560,155
|
|
20231109,101900,398774680,6570,6560,6570,6560,61
|
|
20231109,101800,398374510,6550,6530,6550,6530,6132
|
|
20231109,101700,358330550,6540,6550,6550,6540,153
|
|
20231109,101600,357328650,6550,6550,6550,6550,8
|
|
20231109,101500,357276250,6550,6550,6550,6550,1
|
|
20231109,101400,357269700,6520,6550,6550,6520,21
|
|
20231109,101300,357132750,6540,6470,6540,6460,534
|
|
20231109,101200,353660860,6450,6450,6450,6450,0
|
|
20231109,101100,353660860,6450,6460,6460,6450,300
|
|
20231109,101000,351724690,6450,6450,6450,6450,1
|
|
20231109,100900,351718240,6450,6460,6460,6450,211
|
|
20231109,100800,350356180,6460,6470,6470,6460,550
|
|
20231109,100700,346798180,6470,6470,6470,6470,5
|
|
20231109,100600,346765830,6460,6460,6460,6460,80
|
|
20231109,100500,346249030,6490,6470,6490,6470,174
|
|
20231109,100400,345120170,6490,6490,6490,6480,62
|
|
20231109,100300,344717800,6490,6490,6490,6490,281
|
|
20231109,100200,342894110,6480,6470,6480,6460,748
|
|
20231109,100100,338055500,6460,6450,6460,6430,275
|
|
20231109,100000,336284950,6450,6460,6460,6450,10
|
|
20231109,095900,336220360,6460,6460,6460,6460,10
|
|
20231109,095800,336155760,6460,6450,6470,6400,5665
|
|
20231109,095700,299809430,6450,6450,6450,6450,187
|
|
20231109,095600,298603280,6440,6440,6480,6440,508
|
|
20231109,095500,295330240,6450,6470,6470,6450,582
|
|
20231109,095400,291573140,6470,6460,6470,6460,480
|
|
20231109,095300,288467950,6460,6460,6460,6460,34
|
|
20231109,095200,288248310,6460,6480,6480,6460,24
|
|
20231109,095100,288092950,6480,6460,6480,6460,5850
|
|
20231109,095000,250297890,6460,6460,6470,6460,1293
|
|
20231109,094900,241944650,6480,6480,6480,6470,147
|
|
20231109,094800,240993090,6480,6470,6480,6470,408
|
|
20231109,094700,238352830,6470,6470,6470,6470,3
|
|
20231109,094600,238333420,6470,6470,6480,6470,42
|
|
20231109,094500,238061530,6470,6470,6470,6470,22
|
|
20231109,094400,237919190,6480,6480,6480,6480,3
|
|
20231109,094300,237899750,6490,6490,6490,6490,10
|
|
20231109,094200,237834850,6490,6490,6490,6490,0
|
|
20231109,094100,237834850,6490,6490,6490,6490,5
|
|
20231109,094000,237802400,6470,6470,6470,6470,11
|
|
20231109,093900,237731230,6470,6490,6490,6470,378
|
|
20231109,093800,235284690,6490,6500,6510,6480,403
|
|
20231109,093700,232669160,6500,6510,6510,6500,798
|
|
20231109,093600,227481730,6510,6510,6510,6510,113
|
|
20231109,093500,226746100,6510,6540,6540,6510,15
|
|
20231109,093400,226648150,6540,6550,6550,6540,14
|
|
20231109,093300,226556580,6540,6540,6550,6520,12
|
|
20231109,093200,226478110,6540,6530,6540,6520,99
|
|
20231109,093100,225832220,6510,6510,6530,6510,72
|
|
20231109,093000,225363480,6510,6540,6540,6510,256
|
|
20231109,092900,223695450,6530,6550,6550,6530,123
|
|
20231109,092800,222891860,6550,6560,6560,6550,212
|
|
20231109,092700,221501170,6570,6570,6570,6570,40
|
|
20231109,092600,221238370,6570,6550,6570,6530,964
|
|
20231109,092500,214938410,6560,6560,6560,6560,1
|
|
20231109,092400,214931850,6550,6520,6550,6520,709
|
|
20231109,092300,210308960,6570,6520,6570,6500,311
|
|
20231109,092200,208285040,6570,6540,6570,6520,685
|
|
20231109,092100,203805780,6540,6550,6570,6540,806
|
|
20231109,092000,198528450,6570,6570,6570,6570,13
|
|
20231109,091900,198443040,6580,6570,6580,6570,90
|
|
20231109,091800,197851620,6580,6550,6580,6540,51
|
|
20231109,091700,197518030,6540,6530,6580,6530,2675
|
|
20231109,091600,180026340,6530,6510,6530,6510,352
|
|
20231109,091500,177729220,6460,6460,6460,6460,620
|
|
20231109,091400,173724020,6460,6470,6510,6460,3307
|
|
20231109,091300,152243410,6460,6490,6490,6460,538
|
|
20231109,091200,148754960,6480,6410,6480,6410,947
|
|
20231109,091100,142651360,6410,6410,6430,6410,316
|
|
20231109,091000,140625600,6390,6410,6420,6390,1621
|
|
20231109,090900,130245820,6440,6490,6540,6410,1842
|
|
20231109,090800,118373500,6550,6500,6550,6490,2812
|
|
20231109,090700,100101110,6500,6510,6540,6490,3815
|
|
20231109,090600,75248720,6530,6590,6590,6200,4799
|
|
20231109,090500,44544110,6590,6650,6650,6590,2116
|
|
20231109,090400,30509690,6650,6670,6670,6650,861
|
|
20231109,090300,24776560,6710,6680,6710,6680,848
|
|
20231109,090200,19094200,6680,6670,6680,6670,13
|
|
20231109,090100,19007390,6680,6700,6700,6680,873
|
|
20231109,090000,13163580,6670,6630,6700,6630,1981
|