738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,211500,2626338270,19110,19110,19110,19110,2914
|
|
20231109,211400,2626338270,19110,19110,19110,19110,0
|
|
20231109,211300,2626338270,19110,19110,19110,19110,0
|
|
20231109,211200,2626338270,19110,19110,19110,19110,0
|
|
20231109,211100,2626338270,19110,19110,19110,19110,0
|
|
20231109,211000,2626338270,19110,19110,19110,19110,0
|
|
20231109,210900,2626338270,19110,19110,19110,19110,0
|
|
20231109,210800,2626338270,19110,19110,19110,19110,0
|
|
20231109,210700,2626338270,19110,19110,19110,19110,0
|
|
20231109,210600,2626338270,19110,19110,19110,19110,0
|
|
20231109,210500,2626338270,19110,19110,19110,19110,0
|
|
20231109,210400,2626338270,19110,19110,19110,19110,0
|
|
20231109,210300,2626338270,19110,19110,19110,19110,0
|
|
20231109,210200,2626338270,19110,19110,19110,19110,0
|
|
20231109,210100,2626338270,19110,19110,19110,19110,0
|
|
20231109,210000,2626338270,19110,19110,19110,19110,0
|
|
20231109,205900,2626338270,19110,19110,19110,19110,0
|
|
20231109,205800,2626338270,19110,19110,19110,19110,0
|
|
20231109,205700,2626338270,19110,19110,19110,19110,0
|
|
20231109,205600,2626338270,19110,19110,19110,19110,0
|
|
20231109,205500,2626338270,19110,19110,19110,19110,0
|
|
20231109,205400,2626338270,19110,19110,19110,19110,0
|
|
20231109,205300,2626338270,19110,19110,19110,19110,0
|
|
20231109,205200,2626338270,19110,19110,19110,19110,0
|
|
20231109,205100,2626338270,19110,19110,19110,19110,0
|
|
20231109,205000,2626338270,19110,19110,19110,19110,0
|
|
20231109,204900,2626338270,19110,19110,19110,19110,0
|
|
20231109,204800,2626338270,19110,19110,19110,19110,0
|
|
20231109,204700,2626338270,19110,19110,19110,19110,0
|
|
20231109,204600,2626338270,19110,19110,19110,19110,0
|
|
20231109,204500,2626338270,19110,19110,19110,19110,2914
|
|
20231109,204400,2626338270,19110,19110,19110,19110,0
|
|
20231109,204300,2626338270,19110,19110,19110,19110,0
|
|
20231109,204200,2626338270,19110,19110,19110,19110,0
|
|
20231109,204100,2626338270,19110,19110,19110,19110,0
|
|
20231109,204000,2626338270,19110,19110,19110,19110,0
|
|
20231109,203900,2626338270,19110,19110,19110,19110,0
|
|
20231109,203800,2626338270,19110,19110,19110,19110,0
|
|
20231109,203700,2626338270,19110,19110,19110,19110,0
|
|
20231109,203600,2626338270,19110,19110,19110,19110,0
|
|
20231109,203500,2626338270,19110,19110,19110,19110,0
|
|
20231109,203400,2626338270,19110,19110,19110,19110,0
|
|
20231109,203300,2626338270,19110,19110,19110,19110,0
|
|
20231109,203200,2626338270,19110,19110,19110,19110,0
|
|
20231109,203100,2626338270,19110,19110,19110,19110,0
|
|
20231109,203000,2626338270,19110,19110,19110,19110,0
|
|
20231109,202900,2626338270,19110,19110,19110,19110,0
|
|
20231109,202800,2626338270,19110,19110,19110,19110,0
|
|
20231109,202700,2626338270,19110,19110,19110,19110,0
|
|
20231109,202600,2626338270,19110,19110,19110,19110,0
|
|
20231109,202500,2626338270,19110,19110,19110,19110,0
|
|
20231109,202400,2626338270,19110,19110,19110,19110,0
|
|
20231109,202300,2626338270,19110,19110,19110,19110,0
|
|
20231109,202200,2626338270,19110,19110,19110,19110,0
|
|
20231109,202100,2626338270,19110,19110,19110,19110,0
|
|
20231109,202000,2626338270,19110,19110,19110,19110,0
|
|
20231109,201900,2626338270,19110,19110,19110,19110,0
|
|
20231109,201800,2626338270,19110,19110,19110,19110,0
|
|
20231109,201700,2626338270,19110,19110,19110,19110,0
|
|
20231109,201600,2626338270,19110,19110,19110,19110,0
|
|
20231109,201500,2626338270,19110,19110,19110,19110,2914
|
|
20231109,201400,2626338270,19110,19110,19110,19110,0
|
|
20231109,201300,2626338270,19110,19110,19110,19110,0
|
|
20231109,201200,2626338270,19110,19110,19110,19110,0
|
|
20231109,201100,2626338270,19110,19110,19110,19110,0
|
|
20231109,201000,2626338270,19110,19110,19110,19110,0
|
|
20231109,200900,2626338270,19110,19110,19110,19110,0
|
|
20231109,200800,2626338270,19110,19110,19110,19110,0
|
|
20231109,200700,2626338270,19110,19110,19110,19110,0
|
|
20231109,200600,2626338270,19110,19110,19110,19110,0
|
|
20231109,200500,2626338270,19110,19110,19110,19110,0
|
|
20231109,200400,2626338270,19110,19110,19110,19110,0
|
|
20231109,200300,2626338270,19110,19110,19110,19110,0
|
|
20231109,200200,2626338270,19110,19110,19110,19110,0
|
|
20231109,200100,2626338270,19110,19110,19110,19110,0
|
|
20231109,200000,2626338270,19110,19110,19110,19110,0
|
|
20231109,195900,2626338270,19110,19110,19110,19110,0
|
|
20231109,195800,2626338270,19110,19110,19110,19110,0
|
|
20231109,195700,2626338270,19110,19110,19110,19110,0
|
|
20231109,195600,2626338270,19110,19110,19110,19110,0
|
|
20231109,195500,2626338270,19110,19110,19110,19110,0
|
|
20231109,195400,2626338270,19110,19110,19110,19110,0
|
|
20231109,195300,2626338270,19110,19110,19110,19110,0
|
|
20231109,195200,2626338270,19110,19110,19110,19110,0
|
|
20231109,195100,2626338270,19110,19110,19110,19110,0
|
|
20231109,195000,2626338270,19110,19110,19110,19110,0
|
|
20231109,194900,2626338270,19110,19110,19110,19110,0
|
|
20231109,194800,2626338270,19110,19110,19110,19110,0
|
|
20231109,194700,2626338270,19110,19110,19110,19110,0
|
|
20231109,194600,2626338270,19110,19110,19110,19110,0
|
|
20231109,194500,2626338270,19110,19110,19110,19110,2914
|
|
20231109,194400,2626338270,19110,19110,19110,19110,0
|
|
20231109,194300,2626338270,19110,19110,19110,19110,0
|
|
20231109,194200,2626338270,19110,19110,19110,19110,0
|
|
20231109,194100,2626338270,19110,19110,19110,19110,0
|
|
20231109,194000,2626338270,19110,19110,19110,19110,0
|
|
20231109,193900,2626338270,19110,19110,19110,19110,0
|
|
20231109,193800,2626338270,19110,19110,19110,19110,0
|
|
20231109,193700,2626338270,19110,19110,19110,19110,0
|
|
20231109,193600,2626338270,19110,19110,19110,19110,0
|
|
20231109,193500,2626338270,19110,19110,19110,19110,0
|
|
20231109,193400,2626338270,19110,19110,19110,19110,0
|
|
20231109,193300,2626338270,19110,19110,19110,19110,0
|
|
20231109,193200,2626338270,19110,19110,19110,19110,0
|
|
20231109,193100,2626338270,19110,19110,19110,19110,0
|
|
20231109,193000,2626338270,19110,19110,19110,19110,0
|
|
20231109,192900,2626338270,19110,19110,19110,19110,0
|
|
20231109,192800,2626338270,19110,19110,19110,19110,0
|
|
20231109,192700,2626338270,19110,19110,19110,19110,0
|
|
20231109,192600,2626338270,19110,19110,19110,19110,0
|
|
20231109,192500,2626338270,19110,19110,19110,19110,0
|
|
20231109,192400,2626338270,19110,19110,19110,19110,0
|
|
20231109,192300,2626338270,19110,19110,19110,19110,0
|
|
20231109,192200,2626338270,19110,19110,19110,19110,0
|
|
20231109,192100,2626338270,19110,19110,19110,19110,0
|
|
20231109,192000,2626338270,19110,19110,19110,19110,0
|
|
20231109,191900,2626338270,19110,19110,19110,19110,0
|
|
20231109,191800,2626338270,19110,19110,19110,19110,0
|
|
20231109,191700,2626338270,19110,19110,19110,19110,0
|
|
20231109,191600,2626338270,19110,19110,19110,19110,0
|
|
20231109,191500,2626338270,19110,19110,19110,19110,2914
|
|
20231109,191400,2626338270,19110,19110,19110,19110,0
|
|
20231109,191300,2626338270,19110,19110,19110,19110,0
|
|
20231109,191200,2626338270,19110,19110,19110,19110,0
|
|
20231109,191100,2626338270,19110,19110,19110,19110,0
|
|
20231109,191000,2626338270,19110,19110,19110,19110,0
|
|
20231109,190900,2626338270,19110,19110,19110,19110,0
|
|
20231109,190800,2626338270,19110,19110,19110,19110,0
|
|
20231109,190700,2626338270,19110,19110,19110,19110,0
|
|
20231109,190600,2626338270,19110,19110,19110,19110,0
|
|
20231109,190500,2626338270,19110,19110,19110,19110,0
|
|
20231109,190400,2626338270,19110,19110,19110,19110,0
|
|
20231109,190300,2626338270,19110,19110,19110,19110,0
|
|
20231109,190200,2626338270,19110,19110,19110,19110,0
|
|
20231109,190100,2626338270,19110,19110,19110,19110,0
|
|
20231109,190000,2626338270,19110,19110,19110,19110,0
|
|
20231109,185900,2626338270,19110,19110,19110,19110,0
|
|
20231109,185800,2626338270,19110,19110,19110,19110,0
|
|
20231109,185700,2626338270,19110,19110,19110,19110,0
|
|
20231109,185600,2626338270,19110,19110,19110,19110,0
|
|
20231109,185500,2626338270,19110,19110,19110,19110,0
|
|
20231109,185400,2626338270,19110,19110,19110,19110,0
|
|
20231109,185300,2626338270,19110,19110,19110,19110,0
|
|
20231109,185200,2626338270,19110,19110,19110,19110,0
|
|
20231109,185100,2626338270,19110,19110,19110,19110,0
|
|
20231109,185000,2626338270,19110,19110,19110,19110,0
|
|
20231109,184900,2626338270,19110,19110,19110,19110,0
|
|
20231109,184800,2626338270,19110,19110,19110,19110,0
|
|
20231109,184700,2626338270,19110,19110,19110,19110,0
|
|
20231109,184600,2626338270,19110,19110,19110,19110,0
|
|
20231109,184500,2626338270,19110,19110,19110,19110,2914
|
|
20231109,184400,2626338270,19110,19110,19110,19110,0
|
|
20231109,184300,2626338270,19110,19110,19110,19110,0
|
|
20231109,184200,2626338270,19110,19110,19110,19110,0
|
|
20231109,184100,2626338270,19110,19110,19110,19110,0
|
|
20231109,184000,2626338270,19110,19110,19110,19110,0
|
|
20231109,183900,2626338270,19110,19110,19110,19110,0
|
|
20231109,183800,2626338270,19110,19110,19110,19110,0
|
|
20231109,183700,2626338270,19110,19110,19110,19110,0
|
|
20231109,183600,2626338270,19110,19110,19110,19110,0
|
|
20231109,183500,2626338270,19110,19110,19110,19110,0
|
|
20231109,183400,2626338270,19110,19110,19110,19110,0
|
|
20231109,183300,2626338270,19110,19110,19110,19110,0
|
|
20231109,183200,2626338270,19110,19110,19110,19110,0
|
|
20231109,183100,2626338270,19110,19110,19110,19110,0
|
|
20231109,183000,2626338270,19110,19110,19110,19110,0
|
|
20231109,182900,2626338270,19110,19110,19110,19110,0
|
|
20231109,182800,2626338270,19110,19110,19110,19110,0
|
|
20231109,182700,2626338270,19110,19110,19110,19110,0
|
|
20231109,182600,2626338270,19110,19110,19110,19110,0
|
|
20231109,182500,2626338270,19110,19110,19110,19110,0
|
|
20231109,182400,2626338270,19110,19110,19110,19110,0
|
|
20231109,182300,2626338270,19110,19110,19110,19110,0
|
|
20231109,182200,2626338270,19110,19110,19110,19110,0
|
|
20231109,182100,2626338270,19110,19110,19110,19110,0
|
|
20231109,182000,2626338270,19110,19110,19110,19110,0
|
|
20231109,181900,2626338270,19110,19110,19110,19110,0
|
|
20231109,181800,2626338270,19110,19110,19110,19110,0
|
|
20231109,181700,2626338270,19110,19110,19110,19110,0
|
|
20231109,181600,2626338270,19110,19110,19110,19110,0
|
|
20231109,181500,2626338270,19110,19110,19110,19110,2914
|
|
20231109,181400,2626338270,19110,19110,19110,19110,0
|
|
20231109,181300,2626338270,19110,19110,19110,19110,0
|
|
20231109,181200,2626338270,19110,19110,19110,19110,0
|
|
20231109,181100,2626338270,19110,19110,19110,19110,0
|
|
20231109,181000,2626338270,19110,19110,19110,19110,0
|
|
20231109,180900,2626338270,19110,19110,19110,19110,0
|
|
20231109,180800,2626338270,19110,19110,19110,19110,0
|
|
20231109,180700,2626338270,19110,19110,19110,19110,0
|
|
20231109,180600,2626338270,19110,19110,19110,19110,0
|
|
20231109,180500,2626338270,19110,19110,19110,19110,0
|
|
20231109,180400,2626338270,19110,19110,19110,19110,0
|
|
20231109,180300,2626338270,19110,19110,19110,19110,0
|
|
20231109,180200,2626338270,19110,19110,19110,19110,0
|
|
20231109,180100,2626338270,19110,19110,19110,19110,0
|
|
20231109,180000,2626338270,19110,19110,19110,19110,0
|
|
20231109,175900,2626338270,19110,19110,19110,19110,0
|
|
20231109,175800,2626338270,19110,19110,19110,19110,0
|
|
20231109,175700,2626338270,19110,19110,19110,19110,0
|
|
20231109,175600,2626338270,19110,19110,19110,19110,0
|
|
20231109,175500,2626338270,19110,19110,19110,19110,0
|
|
20231109,175400,2626338270,19110,19110,19110,19110,0
|
|
20231109,175300,2626338270,19110,19110,19110,19110,0
|
|
20231109,175200,2626338270,19110,19110,19110,19110,0
|
|
20231109,175100,2626338270,19110,19110,19110,19110,0
|
|
20231109,175000,2626338270,19110,19110,19110,19110,0
|
|
20231109,174900,2626338270,19110,19110,19110,19110,0
|
|
20231109,174800,2626338270,19110,19110,19110,19110,0
|
|
20231109,174700,2626338270,19110,19110,19110,19110,0
|
|
20231109,174600,2626338270,19110,19110,19110,19110,0
|
|
20231109,174500,2626338270,19110,19110,19110,19110,2914
|
|
20231109,174400,2626338270,19110,19110,19110,19110,0
|
|
20231109,174300,2626338270,19110,19110,19110,19110,0
|
|
20231109,174200,2626338270,19110,19110,19110,19110,0
|
|
20231109,174100,2626338270,19110,19110,19110,19110,0
|
|
20231109,174000,2626338270,19110,19110,19110,19110,0
|
|
20231109,173900,2626338270,19110,19110,19110,19110,0
|
|
20231109,173800,2626338270,19110,19110,19110,19110,0
|
|
20231109,173700,2626338270,19110,19110,19110,19110,0
|
|
20231109,173600,2626338270,19110,19110,19110,19110,0
|
|
20231109,173500,2626338270,19110,19110,19110,19110,0
|
|
20231109,173400,2626338270,19110,19110,19110,19110,0
|
|
20231109,173300,2626338270,19110,19110,19110,19110,0
|
|
20231109,173200,2626338270,19110,19110,19110,19110,0
|
|
20231109,173100,2626338270,19110,19110,19110,19110,0
|
|
20231109,173000,2626338270,19110,19110,19110,19110,0
|
|
20231109,172900,2626338270,19110,19110,19110,19110,0
|
|
20231109,172800,2626338270,19110,19110,19110,19110,0
|
|
20231109,172700,2626338270,19110,19110,19110,19110,0
|
|
20231109,172600,2626338270,19110,19110,19110,19110,0
|
|
20231109,172500,2626338270,19110,19110,19110,19110,0
|
|
20231109,172400,2626338270,19110,19110,19110,19110,0
|
|
20231109,172300,2626338270,19110,19110,19110,19110,0
|
|
20231109,172200,2626338270,19110,19110,19110,19110,0
|
|
20231109,172100,2626338270,19110,19110,19110,19110,0
|
|
20231109,172000,2626338270,19110,19110,19110,19110,0
|
|
20231109,171900,2626338270,19110,19110,19110,19110,0
|
|
20231109,171800,2626338270,19110,19110,19110,19110,0
|
|
20231109,171700,2626338270,19110,19110,19110,19110,0
|
|
20231109,171600,2626338270,19110,19110,19110,19110,0
|
|
20231109,171500,2626338270,19110,19110,19110,19110,2914
|
|
20231109,171400,2626338270,19110,19110,19110,19110,0
|
|
20231109,171300,2626338270,19110,19110,19110,19110,0
|
|
20231109,171200,2626338270,19110,19110,19110,19110,0
|
|
20231109,171100,2626338270,19110,19110,19110,19110,0
|
|
20231109,171000,2626338270,19110,19110,19110,19110,0
|
|
20231109,170900,2626338270,19110,19110,19110,19110,0
|
|
20231109,170800,2626338270,19110,19110,19110,19110,0
|
|
20231109,170700,2626338270,19110,19110,19110,19110,0
|
|
20231109,170600,2626338270,19110,19110,19110,19110,0
|
|
20231109,170500,2626338270,19110,19110,19110,19110,0
|
|
20231109,170400,2626338270,19110,19110,19110,19110,0
|
|
20231109,170300,2626338270,19110,19110,19110,19110,0
|
|
20231109,170200,2626338270,19110,19110,19110,19110,0
|
|
20231109,170100,2626338270,19110,19110,19110,19110,0
|
|
20231109,170000,2626338270,19110,19110,19110,19110,0
|
|
20231109,165900,2626338270,19110,19110,19110,19110,0
|
|
20231109,165800,2626338270,19110,19110,19110,19110,0
|
|
20231109,165700,2626338270,19110,19110,19110,19110,0
|
|
20231109,165600,2626338270,19110,19110,19110,19110,0
|
|
20231109,165500,2626338270,19110,19110,19110,19110,0
|
|
20231109,165400,2626338270,19110,19110,19110,19110,0
|
|
20231109,165300,2626338270,19110,19110,19110,19110,0
|
|
20231109,165200,2626338270,19110,19110,19110,19110,0
|
|
20231109,165100,2626338270,19110,19110,19110,19110,0
|
|
20231109,165000,2626338270,19110,19110,19110,19110,0
|
|
20231109,164900,2626338270,19110,19110,19110,19110,0
|
|
20231109,164800,2626338270,19110,19110,19110,19110,0
|
|
20231109,164700,2626338270,19110,19110,19110,19110,0
|
|
20231109,164600,2626338270,19110,19110,19110,19110,0
|
|
20231109,164500,2626338270,19110,19110,19110,19110,2914
|
|
20231109,164400,2626338270,19110,19110,19110,19110,0
|
|
20231109,164300,2626338270,19110,19110,19110,19110,0
|
|
20231109,164200,2626338270,19110,19110,19110,19110,0
|
|
20231109,164100,2626338270,19110,19110,19110,19110,0
|
|
20231109,164000,2626338270,19110,19110,19110,19110,0
|
|
20231109,163900,2626338270,19110,19110,19110,19110,0
|
|
20231109,163800,2626338270,19110,19110,19110,19110,0
|
|
20231109,163700,2626338270,19110,19110,19110,19110,0
|
|
20231109,163600,2626338270,19110,19110,19110,19110,0
|
|
20231109,163500,2626338270,19110,19110,19110,19110,0
|
|
20231109,163400,2626338270,19110,19110,19110,19110,0
|
|
20231109,163300,2626338270,19110,19110,19110,19110,0
|
|
20231109,163200,2626338270,19110,19110,19110,19110,0
|
|
20231109,163100,2626338270,19110,19110,19110,19110,0
|
|
20231109,163000,2626338270,19110,19110,19110,19110,0
|
|
20231109,162900,2626338270,19110,19110,19110,19110,0
|
|
20231109,162800,2626338270,19110,19110,19110,19110,0
|
|
20231109,162700,2626338270,19110,19110,19110,19110,0
|
|
20231109,162600,2626338270,19110,19110,19110,19110,0
|
|
20231109,162500,2626338270,19110,19110,19110,19110,0
|
|
20231109,162400,2626338270,19110,19110,19110,19110,0
|
|
20231109,162300,2626338270,19110,19110,19110,19110,0
|
|
20231109,162200,2626338270,19110,19110,19110,19110,0
|
|
20231109,162100,2626338270,19110,19110,19110,19110,0
|
|
20231109,162000,2626338270,19110,19110,19110,19110,0
|
|
20231109,161900,2626338270,19110,19110,19110,19110,0
|
|
20231109,161800,2626338270,19110,19110,19110,19110,0
|
|
20231109,161700,2626338270,19110,19110,19110,19110,0
|
|
20231109,161600,2626338270,19110,19110,19110,19110,0
|
|
20231109,161500,2626338270,19110,19110,19110,19110,2914
|
|
20231109,161400,2626338270,19110,19110,19110,19110,0
|
|
20231109,161300,2626338270,19110,19110,19110,19110,0
|
|
20231109,161200,2626338270,19110,19110,19110,19110,0
|
|
20231109,161100,2626338270,19110,19110,19110,19110,0
|
|
20231109,161000,2626338270,19110,19110,19110,19110,0
|
|
20231109,160900,2626338270,19110,19110,19110,19110,0
|
|
20231109,160800,2626338270,19110,19110,19110,19110,0
|
|
20231109,160700,2626338270,19110,19110,19110,19110,0
|
|
20231109,160600,2626338270,19110,19110,19110,19110,0
|
|
20231109,160500,2626338270,19110,19110,19110,19110,0
|
|
20231109,160400,2626338270,19110,19110,19110,19110,0
|
|
20231109,160300,2626338270,19110,19110,19110,19110,0
|
|
20231109,160200,2626338270,19110,19110,19110,19110,0
|
|
20231109,160100,2626338270,19110,19110,19110,19110,0
|
|
20231109,160000,2626338270,19110,19110,19110,19110,0
|
|
20231109,155900,2626338270,19110,19110,19110,19110,0
|
|
20231109,155800,2626338270,19110,19110,19110,19110,0
|
|
20231109,155700,2626338270,19110,19110,19110,19110,0
|
|
20231109,155600,2626338270,19110,19110,19110,19110,0
|
|
20231109,155500,2626338270,19110,19110,19110,19110,0
|
|
20231109,155400,2626338270,19110,19110,19110,19110,0
|
|
20231109,155300,2626338270,19110,19110,19110,19110,0
|
|
20231109,155200,2626338270,19110,19110,19110,19110,0
|
|
20231109,155100,2626338270,19110,19110,19110,19110,0
|
|
20231109,155000,2626338270,19110,19110,19110,19110,0
|
|
20231109,154900,2626338270,19110,19110,19110,19110,0
|
|
20231109,154800,2626338270,19110,19110,19110,19110,0
|
|
20231109,154700,2626338270,19110,19110,19110,19110,0
|
|
20231109,154600,2626338270,19110,19110,19110,19110,0
|
|
20231109,154500,2626338270,19110,19110,19110,19110,2914
|
|
20231109,154400,2626338270,19110,19110,19110,19110,0
|
|
20231109,154300,2626338270,19110,19110,19110,19110,0
|
|
20231109,154200,2626338270,19110,19110,19110,19110,0
|
|
20231109,154100,2626338270,19110,19110,19110,19110,0
|
|
20231109,154000,2626338270,19110,19110,19110,19110,0
|
|
20231109,153900,2626338270,19110,19110,19110,19110,0
|
|
20231109,153800,2626338270,19110,19110,19110,19110,0
|
|
20231109,153700,2626338270,19110,19110,19110,19110,0
|
|
20231109,153600,2626338270,19110,19110,19110,19110,0
|
|
20231109,153500,2626338270,19110,19110,19110,19110,0
|
|
20231109,153400,2626338270,19110,19110,19110,19110,0
|
|
20231109,153300,2626338270,19110,19110,19110,19110,0
|
|
20231109,153200,2626338270,19110,19110,19110,19110,0
|
|
20231109,153100,2626338270,19110,19110,19110,19110,0
|
|
20231109,153000,2626338270,19110,19110,19110,19110,2914
|
|
20231109,152900,2570651730,19400,19400,19400,19400,0
|
|
20231109,152800,2570651730,19400,19400,19400,19400,0
|
|
20231109,152700,2570651730,19400,19400,19400,19400,0
|
|
20231109,152600,2570651730,19400,19400,19400,19400,0
|
|
20231109,152500,2570651730,19400,19400,19400,19400,0
|
|
20231109,152400,2570651730,19400,19400,19400,19400,0
|
|
20231109,152300,2570651730,19400,19400,19400,19400,0
|
|
20231109,152200,2570651730,19400,19400,19400,19400,0
|
|
20231109,152100,2570651730,19400,19400,19400,19400,0
|
|
20231109,152000,2570651730,19400,19400,19400,19400,0
|
|
20231109,151900,2570651730,19400,19410,19410,19400,638
|
|
20231109,151800,2558269090,19410,19530,19530,19410,273
|
|
20231109,151700,2552964280,19550,19550,19550,19550,167
|
|
20231109,151600,2549699430,19550,19550,19560,19540,121
|
|
20231109,151500,2547333800,19560,19540,19560,19530,256
|
|
20231109,151400,2542329370,19530,19540,19540,19530,163
|
|
20231109,151300,2539144500,19540,19530,19540,19530,124
|
|
20231109,151200,2536721710,19540,19540,19540,19540,76
|
|
20231109,151100,2535236670,19540,19560,19560,19540,256
|
|
20231109,151000,2530233760,19560,19550,19560,19480,185
|
|
20231109,150900,2526618030,19560,19550,19560,19550,116
|
|
20231109,150800,2524349610,19550,19560,19560,19540,83
|
|
20231109,150700,2522727210,19550,19470,19560,19450,337
|
|
20231109,150600,2516148130,19500,19560,19560,19500,248
|
|
20231109,150500,2511307690,19560,19560,19560,19560,14
|
|
20231109,150400,2511033850,19550,19550,19550,19410,420
|
|
20231109,150300,2502866490,19570,19570,19570,19410,883
|
|
20231109,150200,2485635360,19560,19540,19560,19540,336
|
|
20231109,150100,2479066320,19530,19530,19540,19530,179
|
|
20231109,150000,2475569750,19540,19540,19560,19520,331
|
|
20231109,145900,2469101780,19550,19560,19560,19540,187
|
|
20231109,145800,2465445370,19550,19570,19570,19550,76
|
|
20231109,145700,2463958790,19570,19590,19590,19560,408
|
|
20231109,145600,2455975250,19590,19570,19590,19570,321
|
|
20231109,145500,2449692220,19580,19600,19600,19570,372
|
|
20231109,145400,2442407750,19600,19620,19620,19590,1108
|
|
20231109,145300,2420701270,19620,19640,19650,19600,202
|
|
20231109,145200,2416738610,19630,19620,19660,19620,179
|
|
20231109,145100,2413222910,19610,19620,19620,19610,67
|
|
20231109,145000,2411908880,19620,19610,19620,19610,110
|
|
20231109,144900,2409751070,19620,19630,19650,19620,192
|
|
20231109,144800,2405981130,19640,19670,19670,19640,293
|
|
20231109,144700,2400222820,19670,19660,19670,19650,156
|
|
20231109,144600,2397155630,19670,19670,19670,19660,132
|
|
20231109,144500,2394559340,19670,19670,19680,19600,752
|
|
20231109,144400,2379816670,19670,19670,19690,19670,2262
|
|
20231109,144300,2335313140,19650,19650,19670,19650,1542
|
|
20231109,144200,2305007290,19660,19650,19660,19640,441
|
|
20231109,144100,2296341500,19650,19640,19650,19630,399
|
|
20231109,144000,2288502170,19620,19620,19650,19620,620
|
|
20231109,143900,2276337340,19610,19600,19610,19600,204
|
|
20231109,143800,2272337940,19600,19600,19600,19590,102
|
|
20231109,143700,2270338960,19600,19610,19620,19600,98
|
|
20231109,143600,2268417130,19620,19620,19620,19610,273
|
|
20231109,143500,2263063050,19620,19620,19620,19610,380
|
|
20231109,143400,2255610430,19620,19620,19620,19610,211
|
|
20231109,143300,2251471150,19620,19620,19620,19620,44
|
|
20231109,143200,2250607870,19620,19610,19620,19610,222
|
|
20231109,143100,2246253210,19620,19590,19620,19590,120
|
|
20231109,143000,2243901200,19590,19580,19620,19580,686
|
|
20231109,142900,2230466970,19580,19580,19580,19570,287
|
|
20231109,142800,2224849300,19580,19580,19580,19580,67
|
|
20231109,142700,2223537440,19580,19570,19580,19570,715
|
|
20231109,142600,2209544120,19570,19570,19580,19560,337
|
|
20231109,142500,2202950340,19570,19570,19570,19570,150
|
|
20231109,142400,2200014840,19570,19570,19570,19560,156
|
|
20231109,142300,2196962120,19570,19570,19570,19560,328
|
|
20231109,142200,2190545300,19560,19570,19570,19560,30
|
|
20231109,142100,2189958230,19570,19570,19570,19560,111
|
|
20231109,142000,2187786060,19570,19570,19610,19550,211
|
|
20231109,141900,2183658050,19580,19620,19620,19570,117
|
|
20231109,141800,2181366980,19620,19630,19630,19600,147
|
|
20231109,141700,2178483530,19630,19600,19650,19590,166
|
|
20231109,141600,2175226300,19610,19640,19640,19610,203
|
|
20231109,141500,2171241010,19650,19660,19660,19650,74
|
|
20231109,141400,2169786870,19650,19670,19670,19650,282
|
|
20231109,141300,2164243290,19660,19640,19670,19640,215
|
|
20231109,141200,2160018300,19600,19600,19600,19590,342
|
|
20231109,141100,2153315530,19600,19600,19600,19510,119
|
|
20231109,141000,2150991950,19500,19520,19600,19500,799
|
|
20231109,140900,2135337910,19520,19500,19590,19500,592
|
|
20231109,140800,2123778870,19490,19500,19510,19490,243
|
|
20231109,140700,2119040700,19510,19510,19520,19500,536
|
|
20231109,140600,2108582600,19520,19530,19530,19510,169
|
|
20231109,140500,2105282990,19530,19530,19550,19530,105
|
|
20231109,140400,2103231920,19520,19530,19560,19520,191
|
|
20231109,140300,2099500790,19530,19520,19530,19520,128
|
|
20231109,140200,2097001420,19530,19540,19560,19520,202
|
|
20231109,140100,2093054260,19560,19570,19570,19560,18
|
|
20231109,140000,2092702110,19570,19580,19580,19570,209
|
|
20231109,135900,2088610250,19580,19600,19600,19580,171
|
|
20231109,135800,2085259700,19600,19580,19600,19580,101
|
|
20231109,135700,2083280910,19580,19530,19590,19500,572
|
|
20231109,135600,2072101600,19530,19540,19540,19430,243
|
|
20231109,135500,2067364560,19520,19540,19540,19500,107
|
|
20231109,135400,2065275600,19520,19540,19540,19520,95
|
|
20231109,135300,2063419980,19550,19540,19550,19540,187
|
|
20231109,135200,2059765370,19540,19520,19540,19520,61
|
|
20231109,135100,2058573950,19530,19550,19550,19530,187
|
|
20231109,135000,2054919930,19560,19550,19560,19540,166
|
|
20231109,134900,2051675040,19560,19520,19560,19520,178
|
|
20231109,134800,2048199840,19520,19560,19560,19520,278
|
|
20231109,134700,2042767980,19560,19570,19580,19560,140
|
|
20231109,134600,2040028260,19570,19580,19580,19570,42
|
|
20231109,134500,2039206050,19560,19580,19590,19560,241
|
|
20231109,134400,2034488910,19600,19550,19600,19550,125
|
|
20231109,134300,2032043960,19550,19600,19600,19550,181
|
|
20231109,134200,2028503640,19600,19620,19620,19600,322
|
|
20231109,134100,2022188850,19620,19620,19620,19620,96
|
|
20231109,134000,2020305330,19620,19600,19620,19600,87
|
|
20231109,133900,2018599320,19600,19620,19620,19600,114
|
|
20231109,133800,2016363740,19620,19600,19620,19600,142
|
|
20231109,133700,2013579450,19600,19590,19620,19550,141
|
|
20231109,133600,2010818220,19590,19620,19620,19590,123
|
|
20231109,133500,2008406360,19610,19630,19640,19610,148
|
|
20231109,133400,2005501670,19630,19630,19640,19620,110
|
|
20231109,133300,2003342090,19640,19690,19690,19630,312
|
|
20231109,133200,1997210030,19680,19710,19740,19680,608
|
|
20231109,133100,1985228940,19710,19690,19710,19690,86
|
|
20231109,133000,1983534440,19680,19660,19700,19660,482
|
|
20231109,132900,1974050200,19660,19640,19660,19640,347
|
|
20231109,132800,1967232100,19650,19610,19650,19590,292
|
|
20231109,132700,1961506620,19600,19600,19600,19580,237
|
|
20231109,132600,1956861900,19600,19580,19600,19580,151
|
|
20231109,132500,1953902990,19570,19510,19580,19500,806
|
|
20231109,132400,1938155190,19510,19410,19520,19410,1466
|
|
20231109,132300,1909589220,19400,19380,19400,19370,671
|
|
20231109,132200,1896589630,19370,19360,19390,19360,416
|
|
20231109,132100,1888531710,19350,19350,19360,19290,194
|
|
20231109,132000,1884778540,19350,19300,19360,19300,627
|
|
20231109,131900,1872664010,19290,19300,19300,19290,288
|
|
20231109,131800,1867106700,19300,19290,19300,19290,288
|
|
20231109,131700,1861549020,19300,19300,19300,19240,146
|
|
20231109,131600,1858733820,19300,19360,19360,19240,167
|
|
20231109,131500,1855512490,19280,19350,19360,19280,546
|
|
20231109,131400,1844957090,19340,19170,19340,19140,2071
|
|
20231109,131300,1805233060,19170,19130,19170,19120,835
|
|
20231109,131200,1789251190,19130,19140,19140,19130,151
|
|
20231109,131100,1786361940,19140,19140,19150,19140,73
|
|
20231109,131000,1784964510,19040,19150,19150,19040,344
|
|
20231109,130900,1778395650,19150,19160,19160,19050,94
|
|
20231109,130800,1776598030,19160,19000,19160,18990,179
|
|
20231109,130700,1773193220,18990,19020,19020,18990,115
|
|
20231109,130600,1771007700,19010,19030,19030,19010,17
|
|
20231109,130500,1770684310,19030,19010,19030,19010,60
|
|
20231109,130400,1769543510,19010,19010,19020,19010,105
|
|
20231109,130300,1767547180,19020,19030,19030,19020,48
|
|
20231109,130200,1766634020,19000,19030,19030,19000,64
|
|
20231109,130100,1765417520,19030,19050,19050,19030,235
|
|
20231109,130000,1760941770,19050,18980,19050,18980,54
|
|
20231109,125900,1759913770,18970,18950,18970,18950,637
|
|
20231109,125800,1747836650,18950,18950,18950,18950,38
|
|
20231109,125700,1747116550,18940,18940,18940,18940,35
|
|
20231109,125600,1746453650,18920,18920,18920,18920,0
|
|
20231109,125500,1746453650,18920,18910,18950,18910,700
|
|
20231109,125400,1733194080,18910,18910,18910,18910,67
|
|
20231109,125300,1731927110,18910,18910,18910,18910,127
|
|
20231109,125200,1729525540,18910,18930,18930,18910,148
|
|
20231109,125100,1726725580,18920,18930,18930,18920,144
|
|
20231109,125000,1724000210,18920,18950,18950,18920,44
|
|
20231109,124900,1723167090,18950,18950,18950,18930,652
|
|
20231109,124800,1710811870,18960,18950,18970,18950,74
|
|
20231109,124700,1709408610,18950,18970,18970,18950,528
|
|
20231109,124600,1699399130,18980,18980,18980,18980,40
|
|
20231109,124500,1698639930,18980,19000,19000,18980,283
|
|
20231109,124400,1693266090,19000,19000,19000,19000,223
|
|
20231109,124300,1689029090,19000,19010,19040,19000,866
|
|
20231109,124200,1672572890,19030,19030,19030,19030,56
|
|
20231109,124100,1671507210,19030,19040,19040,19000,3478
|
|
20231109,124000,1605388560,19030,19030,19030,19030,91
|
|
20231109,123900,1603656830,19030,19030,19040,19030,2783
|
|
20231109,123800,1550695100,19030,19040,19040,19030,576
|
|
20231109,123700,1539733060,19040,19040,19040,19040,192
|
|
20231109,123600,1536077380,19040,19040,19040,19040,10
|
|
20231109,123500,1535886980,19040,19040,19050,19040,169
|
|
20231109,123400,1532669190,19040,19030,19040,19030,44
|
|
20231109,123300,1531831860,19030,19040,19040,19030,104
|
|
20231109,123200,1529851710,19050,19050,19050,19050,50
|
|
20231109,123100,1528899210,19040,19040,19040,19040,11
|
|
20231109,123000,1528689770,19030,19030,19030,19030,2
|
|
20231109,122900,1528651710,19120,19040,19120,19020,192
|
|
20231109,122800,1524998270,19130,19040,19150,19020,47
|
|
20231109,122700,1524103130,19010,19040,19040,19010,285
|
|
20231109,122600,1518684910,19030,19010,19030,19010,152
|
|
20231109,122500,1515792810,19010,19020,19020,19010,200
|
|
20231109,122400,1511990390,19010,19010,19010,19010,11
|
|
20231109,122300,1511781280,19010,19040,19040,19000,1740
|
|
20231109,122200,1478700150,19040,19150,19150,19040,135
|
|
20231109,122100,1476127910,19160,19160,19160,19020,1543
|
|
20231109,122000,1446609710,19160,19180,19180,19160,2171
|
|
20231109,121900,1404973880,19180,19180,19180,19180,68
|
|
20231109,121800,1403669640,19180,19180,19180,19180,177
|
|
20231109,121700,1400274780,19180,19190,19190,19180,954
|
|
20231109,121600,1381976960,19190,19200,19200,19190,921
|
|
20231109,121500,1364297140,19210,19210,19210,19200,1959
|
|
20231109,121400,1326665430,19220,19210,19220,19210,57
|
|
20231109,121300,1325570430,19220,19220,19220,19220,116
|
|
20231109,121200,1323340910,19220,19220,19220,19220,191
|
|
20231109,121100,1319669890,19220,19230,19230,19220,593
|
|
20231109,121000,1308268520,19230,19250,19250,19230,813
|
|
20231109,120900,1292624840,19250,19250,19250,19250,166
|
|
20231109,120800,1289429340,19270,19270,19270,19270,3
|
|
20231109,120700,1289371530,19250,19250,19250,19250,0
|
|
20231109,120600,1289371530,19250,19260,19260,19250,257
|
|
20231109,120500,1284421850,19260,19260,19260,19260,32
|
|
20231109,120400,1283805530,19260,19260,19260,19260,135
|
|
20231109,120300,1281205430,19270,19270,19280,19270,73
|
|
20231109,120200,1279798710,19270,19270,19270,19270,305
|
|
20231109,120100,1273921360,19270,19280,19280,19270,46
|
|
20231109,120000,1273034910,19280,19280,19280,19280,89
|
|
20231109,115900,1271318990,19280,19280,19280,19280,0
|
|
20231109,115800,1271318990,19280,19270,19280,19270,118
|
|
20231109,115700,1269044310,19280,19280,19280,19280,20
|
|
20231109,115600,1268658710,19270,19270,19270,19270,0
|
|
20231109,115500,1268658710,19270,19270,19270,19270,139
|
|
20231109,115400,1265980180,19270,19270,19320,19270,2006
|
|
20231109,115300,1227239850,19260,19270,19270,19260,53
|
|
20231109,115200,1226219040,19270,19270,19270,19270,0
|
|
20231109,115100,1226219040,19270,19260,19270,19260,52
|
|
20231109,115000,1225217320,19270,19250,19270,19250,75
|
|
20231109,114900,1223773550,19240,19250,19250,19240,150
|
|
20231109,114800,1220887330,19250,19250,19250,19250,99
|
|
20231109,114700,1218981580,19260,19260,19260,19260,3
|
|
20231109,114600,1218923800,19250,19250,19250,19250,108
|
|
20231109,114500,1216844800,19270,19240,19270,19240,6
|
|
20231109,114400,1216729330,19250,19240,19250,19240,82
|
|
20231109,114300,1215150930,19240,19250,19250,19240,69
|
|
20231109,114200,1213823000,19250,19250,19250,19250,50
|
|
20231109,114100,1212860500,19250,19250,19250,19250,29
|
|
20231109,114000,1212302250,19250,19250,19250,19250,143
|
|
20231109,113900,1209549500,19260,19250,19260,19250,308
|
|
20231109,113800,1203620490,19250,19250,19250,19240,20
|
|
20231109,113700,1203235580,19250,19240,19250,19240,365
|
|
20231109,113600,1196211310,19250,19250,19250,19250,55
|
|
20231109,113500,1195152560,19250,19250,19250,19250,14
|
|
20231109,113400,1194883060,19250,19250,19250,19250,84
|
|
20231109,113300,1193266060,19240,19240,19240,19240,0
|
|
20231109,113200,1193266060,19240,19230,19240,19230,197
|
|
20231109,113100,1189476860,19240,19240,19240,19240,211
|
|
20231109,113000,1185417220,19240,19240,19240,19240,93
|
|
20231109,112900,1183627900,19240,19240,19240,19240,100
|
|
20231109,112800,1181703900,19260,19260,19260,19260,5
|
|
20231109,112700,1181607600,19270,19270,19270,19270,4
|
|
20231109,112600,1181530520,19270,19270,19270,19270,2
|
|
20231109,112500,1181491980,19240,19260,19260,19240,141
|
|
20231109,112400,1178779100,19270,19270,19270,19270,2
|
|
20231109,112300,1178740560,19260,19260,19260,19260,61
|
|
20231109,112200,1177565700,19260,19220,19260,19210,940
|
|
20231109,112100,1159503210,19250,19240,19250,19220,373
|
|
20231109,112000,1152328500,19240,19240,19240,19230,15
|
|
20231109,111900,1152040010,19230,19240,19240,19230,187
|
|
20231109,111800,1148443930,19240,19240,19250,19240,521
|
|
20231109,111700,1138419880,19240,19250,19260,19240,421
|
|
20231109,111600,1130318120,19260,19260,19270,19260,123
|
|
20231109,111500,1127949130,19260,19260,19260,19260,3
|
|
20231109,111400,1127891350,19260,19260,19270,19260,143
|
|
20231109,111300,1125137130,19270,19300,19300,19270,4
|
|
20231109,111200,1125059990,19300,19260,19300,19250,106
|
|
20231109,111100,1123018850,19260,19260,19280,19250,352
|
|
20231109,111000,1116241050,19260,19290,19290,19260,288
|
|
20231109,110900,1110691480,19290,19270,19290,19270,2
|
|
20231109,110800,1110652920,19290,19290,19290,19270,300
|
|
20231109,110700,1104871880,19290,19300,19300,19290,32
|
|
20231109,110600,1104254580,19300,19300,19300,19300,2
|
|
20231109,110500,1104215980,19310,19320,19320,19310,30
|
|
20231109,110400,1103636670,19320,19320,19320,19320,2
|
|
20231109,110300,1103598030,19320,19310,19320,19310,153
|
|
20231109,110200,1100643590,19250,19270,19310,19250,1147
|
|
20231109,110100,1078552350,19330,19340,19340,19330,58
|
|
20231109,110000,1077431140,19340,19270,19340,19260,116
|
|
20231109,105900,1075195510,19260,19340,19340,19260,87
|
|
20231109,105800,1073519330,19340,19340,19340,19340,2
|
|
20231109,105700,1073480650,19340,19280,19340,19280,255
|
|
20231109,105600,1068564190,19280,19290,19290,19280,629
|
|
20231109,105500,1056434840,19290,19340,19340,19290,3344
|
|
20231109,105400,991803300,19330,19360,19360,19330,154
|
|
20231109,105300,988825770,19360,19350,19370,19350,140
|
|
20231109,105200,986115570,19360,19330,19360,19330,17
|
|
20231109,105100,985786900,19330,19330,19330,19330,1
|
|
20231109,105000,985767570,19330,19330,19330,19330,214
|
|
20231109,104900,981630950,19320,19310,19320,19310,105
|
|
20231109,104800,979602820,19320,19320,19320,19320,141
|
|
20231109,104700,976878700,19320,19330,19330,19320,25
|
|
20231109,104600,976395550,19330,19330,19330,19330,3
|
|
20231109,104500,976337560,19290,19290,19290,19290,0
|
|
20231109,104400,976337560,19290,19350,19350,19290,163
|
|
20231109,104300,973193170,19350,19350,19350,19350,6
|
|
20231109,104200,973077070,19280,19280,19280,19280,1
|
|
20231109,104100,973057790,19280,19290,19290,19280,435
|
|
20231109,104000,964669630,19290,19290,19290,19290,376
|
|
20231109,103900,957416590,19290,19290,19290,19290,98
|
|
20231109,103800,955526170,19370,19370,19370,19370,100
|
|
20231109,103700,953589170,19390,19390,19390,19390,17
|
|
20231109,103600,953259540,19390,19270,19400,19260,225
|
|
20231109,103500,948923880,19270,19400,19400,19270,11
|
|
20231109,103400,948711780,19350,19320,19350,19320,147
|
|
20231109,103300,945868690,19260,19260,19260,19260,185
|
|
20231109,103200,942305590,19330,19330,19330,19330,45
|
|
20231109,103100,941435740,19330,19330,19330,19330,1
|
|
20231109,103000,941416410,19230,19230,19230,19230,145
|
|
20231109,102900,938628060,19210,19270,19270,19210,1731
|
|
20231109,102800,905346050,19350,19330,19350,19240,1001
|
|
20231109,102700,886056690,19350,19350,19350,19350,90
|
|
20231109,102600,884315190,19360,19400,19400,19350,182
|
|
20231109,102500,880787690,19380,19370,19380,19370,420
|
|
20231109,102400,872648810,19370,19410,19410,19370,24
|
|
20231109,102300,872183400,19440,19360,19440,19360,665
|
|
20231109,102200,859261950,19360,19320,19360,19300,214
|
|
20231109,102100,855131400,19310,19310,19310,19310,99
|
|
20231109,102000,853219710,19300,19290,19300,19290,99
|
|
20231109,101900,851309430,19300,19230,19300,19230,368
|
|
20231109,101800,844220650,19220,19230,19240,19210,218
|
|
20231109,101700,840031370,19210,19260,19280,19210,381
|
|
20231109,101600,832704170,19280,19260,19280,19250,141
|
|
20231109,101500,829986620,19280,19310,19310,19280,817
|
|
20231109,101400,814218670,19310,19370,19370,19310,1529
|
|
20231109,101300,784665330,19370,19380,19380,19370,357
|
|
20231109,101200,777749250,19380,19390,19390,19380,111
|
|
20231109,101100,775597970,19400,19400,19400,19400,1
|
|
20231109,101000,775578570,19400,19400,19400,19400,4
|
|
20231109,100900,775500970,19370,19380,19390,19370,324
|
|
20231109,100800,769224630,19380,19380,19380,19380,231
|
|
20231109,100700,764747850,19380,19390,19390,19380,180
|
|
20231109,100600,761257910,19400,19400,19400,19400,14
|
|
20231109,100500,760986310,19390,19390,19390,19390,450
|
|
20231109,100400,752260810,19390,19420,19440,19390,6243
|
|
20231109,100300,631117330,19420,19440,19440,19420,341
|
|
20231109,100200,624491430,19440,19440,19440,19440,19
|
|
20231109,100100,624122070,19440,19460,19460,19440,601
|
|
20231109,100000,612435970,19460,19540,19560,19460,171
|
|
20231109,095900,609106430,19440,19470,19540,19440,544
|
|
20231109,095800,598515690,19540,19560,19560,19490,159
|
|
20231109,095700,595413430,19560,19560,19560,19480,358
|
|
20231109,095600,588432810,19560,19560,19560,19550,43
|
|
20231109,095500,587591820,19560,19490,19560,19460,178
|
|
20231109,095400,584124110,19440,19500,19500,19440,84
|
|
20231109,095300,582487510,19500,19500,19500,19440,1114
|
|
20231109,095200,560801590,19480,19540,19540,19480,399
|
|
20231109,095100,553019590,19540,19530,19540,19500,570
|
|
20231109,095000,541899840,19540,19550,19560,19530,189
|
|
20231109,094900,538206520,19560,19660,19660,19550,173
|
|
20231109,094800,534821620,19660,19660,19660,19660,88
|
|
20231109,094700,533091540,19660,19550,19670,19540,102
|
|
20231109,094600,531090960,19550,19620,19670,19550,575
|
|
20231109,094500,519821020,19620,19580,19620,19550,70
|
|
20231109,094400,518450780,19620,19620,19620,19620,1
|
|
20231109,094300,518431160,19550,19590,19590,19550,558
|
|
20231109,094200,507506080,19590,19590,19590,19590,213
|
|
20231109,094100,503333410,19590,19590,19590,19580,621
|
|
20231109,094000,491168200,19590,19590,19590,19590,15
|
|
20231109,093900,490874350,19590,19690,19700,19590,326
|
|
20231109,093800,484481030,19700,19620,19700,19620,79
|
|
20231109,093700,482930970,19620,19620,19680,19620,152
|
|
20231109,093600,479948670,19650,19690,19690,19650,211
|
|
20231109,093500,475797870,19690,19700,19700,19690,177
|
|
20231109,093400,472312730,19700,19760,19760,19700,180
|
|
20231109,093300,468757730,19750,19750,19760,19750,1095
|
|
20231109,093200,447130530,19750,19700,19750,19700,615
|
|
20231109,093100,434998460,19760,19760,19760,19760,0
|
|
20231109,093000,434998460,19760,19760,19760,19760,10
|
|
20231109,092900,434800860,19690,19750,19770,19690,2055
|
|
20231109,092800,394239960,19750,19780,19780,19750,41
|
|
20231109,092700,393429010,19750,19780,19780,19750,11
|
|
20231109,092600,393211720,19750,19890,19890,19710,1358
|
|
20231109,092500,366387290,19900,19880,19900,19880,83
|
|
20231109,092400,364735730,19810,19770,19810,19770,1711
|
|
20231109,092300,330903040,19770,19660,19770,19660,100
|
|
20231109,092200,328936820,19770,19770,19770,19770,12
|
|
20231109,092100,328699580,19770,19770,19780,19760,627
|
|
20231109,092000,316300390,19770,19790,19790,19600,947
|
|
20231109,091900,297637010,19800,19730,19810,19730,722
|
|
20231109,091800,283344360,19730,19500,19730,19470,279
|
|
20231109,091700,277895690,19500,19460,19500,19450,532
|
|
20231109,091600,267531420,19450,19450,19450,19450,111
|
|
20231109,091500,265372470,19450,19450,19460,19450,189
|
|
20231109,091400,261695910,19440,19450,19450,19440,2971
|
|
20231109,091300,203938260,19440,19450,19500,19440,904
|
|
20231109,091200,186355370,19440,19510,19510,19440,1101
|
|
20231109,091100,164930580,19550,19730,19730,19500,365
|
|
20231109,091000,157797910,19550,19550,19550,19550,9
|
|
20231109,090900,157621960,19490,19490,19490,19490,856
|
|
20231109,090800,140938520,19490,19520,19610,19480,1126
|
|
20231109,090700,118954100,19550,19620,19620,19550,282
|
|
20231109,090600,113427490,19620,19620,19650,19620,69
|
|
20231109,090500,112073670,19620,19730,19730,19620,4258
|
|
20231109,090400,28141370,19740,19870,19870,19740,304
|
|
20231109,090300,22138850,19890,19920,19920,19890,95
|
|
20231109,090200,20248160,19920,19800,19920,19800,708
|
|
20231109,090100,6175110,19870,19790,19870,19790,180
|
|
20231109,090000,2601720,19710,19710,19710,19710,132
|