717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,205400,28141087800,14290,14290,14290,14290,73057
|
|
20231109,205300,28141087800,14290,14290,14290,14290,0
|
|
20231109,205200,28141087800,14290,14290,14290,14290,0
|
|
20231109,205100,28141087800,14290,14290,14290,14290,0
|
|
20231109,205000,28141087800,14290,14290,14290,14290,0
|
|
20231109,204900,28141087800,14290,14290,14290,14290,0
|
|
20231109,204800,28141087800,14290,14290,14290,14290,0
|
|
20231109,204700,28141087800,14290,14290,14290,14290,0
|
|
20231109,204600,28141087800,14290,14290,14290,14290,0
|
|
20231109,204500,28141087800,14290,14290,14290,14290,0
|
|
20231109,204400,28141087800,14290,14290,14290,14290,0
|
|
20231109,204300,28141087800,14290,14290,14290,14290,0
|
|
20231109,204200,28141087800,14290,14290,14290,14290,0
|
|
20231109,204100,28141087800,14290,14290,14290,14290,0
|
|
20231109,204000,28141087800,14290,14290,14290,14290,0
|
|
20231109,203900,28141087800,14290,14290,14290,14290,0
|
|
20231109,203800,28141087800,14290,14290,14290,14290,0
|
|
20231109,203700,28141087800,14290,14290,14290,14290,0
|
|
20231109,203600,28141087800,14290,14290,14290,14290,0
|
|
20231109,203500,28141087800,14290,14290,14290,14290,0
|
|
20231109,203400,28141087800,14290,14290,14290,14290,0
|
|
20231109,203300,28141087800,14290,14290,14290,14290,0
|
|
20231109,203200,28141087800,14290,14290,14290,14290,0
|
|
20231109,203100,28141087800,14290,14290,14290,14290,0
|
|
20231109,203000,28141087800,14290,14290,14290,14290,0
|
|
20231109,202900,28141087800,14290,14290,14290,14290,0
|
|
20231109,202800,28141087800,14290,14290,14290,14290,0
|
|
20231109,202700,28141087800,14290,14290,14290,14290,0
|
|
20231109,202600,28141087800,14290,14290,14290,14290,0
|
|
20231109,202500,28141087800,14290,14290,14290,14290,0
|
|
20231109,202400,28141087800,14290,14290,14290,14290,73057
|
|
20231109,202300,28141087800,14290,14290,14290,14290,0
|
|
20231109,202200,28141087800,14290,14290,14290,14290,0
|
|
20231109,202100,28141087800,14290,14290,14290,14290,0
|
|
20231109,202000,28141087800,14290,14290,14290,14290,0
|
|
20231109,201900,28141087800,14290,14290,14290,14290,0
|
|
20231109,201800,28141087800,14290,14290,14290,14290,0
|
|
20231109,201700,28141087800,14290,14290,14290,14290,0
|
|
20231109,201600,28141087800,14290,14290,14290,14290,0
|
|
20231109,201500,28141087800,14290,14290,14290,14290,0
|
|
20231109,201400,28141087800,14290,14290,14290,14290,0
|
|
20231109,201300,28141087800,14290,14290,14290,14290,0
|
|
20231109,201200,28141087800,14290,14290,14290,14290,0
|
|
20231109,201100,28141087800,14290,14290,14290,14290,0
|
|
20231109,201000,28141087800,14290,14290,14290,14290,0
|
|
20231109,200900,28141087800,14290,14290,14290,14290,0
|
|
20231109,200800,28141087800,14290,14290,14290,14290,0
|
|
20231109,200700,28141087800,14290,14290,14290,14290,0
|
|
20231109,200600,28141087800,14290,14290,14290,14290,0
|
|
20231109,200500,28141087800,14290,14290,14290,14290,0
|
|
20231109,200400,28141087800,14290,14290,14290,14290,0
|
|
20231109,200300,28141087800,14290,14290,14290,14290,0
|
|
20231109,200200,28141087800,14290,14290,14290,14290,0
|
|
20231109,200100,28141087800,14290,14290,14290,14290,0
|
|
20231109,200000,28141087800,14290,14290,14290,14290,0
|
|
20231109,195900,28141087800,14290,14290,14290,14290,0
|
|
20231109,195800,28141087800,14290,14290,14290,14290,0
|
|
20231109,195700,28141087800,14290,14290,14290,14290,0
|
|
20231109,195600,28141087800,14290,14290,14290,14290,0
|
|
20231109,195500,28141087800,14290,14290,14290,14290,0
|
|
20231109,195400,28141087800,14290,14290,14290,14290,73057
|
|
20231109,195300,28141087800,14290,14290,14290,14290,0
|
|
20231109,195200,28141087800,14290,14290,14290,14290,0
|
|
20231109,195100,28141087800,14290,14290,14290,14290,0
|
|
20231109,195000,28141087800,14290,14290,14290,14290,0
|
|
20231109,194900,28141087800,14290,14290,14290,14290,0
|
|
20231109,194800,28141087800,14290,14290,14290,14290,0
|
|
20231109,194700,28141087800,14290,14290,14290,14290,0
|
|
20231109,194600,28141087800,14290,14290,14290,14290,0
|
|
20231109,194500,28141087800,14290,14290,14290,14290,0
|
|
20231109,194400,28141087800,14290,14290,14290,14290,0
|
|
20231109,194300,28141087800,14290,14290,14290,14290,0
|
|
20231109,194200,28141087800,14290,14290,14290,14290,0
|
|
20231109,194100,28141087800,14290,14290,14290,14290,0
|
|
20231109,194000,28141087800,14290,14290,14290,14290,0
|
|
20231109,193900,28141087800,14290,14290,14290,14290,0
|
|
20231109,193800,28141087800,14290,14290,14290,14290,0
|
|
20231109,193700,28141087800,14290,14290,14290,14290,0
|
|
20231109,193600,28141087800,14290,14290,14290,14290,0
|
|
20231109,193500,28141087800,14290,14290,14290,14290,0
|
|
20231109,193400,28141087800,14290,14290,14290,14290,0
|
|
20231109,193300,28141087800,14290,14290,14290,14290,0
|
|
20231109,193200,28141087800,14290,14290,14290,14290,0
|
|
20231109,193100,28141087800,14290,14290,14290,14290,0
|
|
20231109,193000,28141087800,14290,14290,14290,14290,0
|
|
20231109,192900,28141087800,14290,14290,14290,14290,0
|
|
20231109,192800,28141087800,14290,14290,14290,14290,0
|
|
20231109,192700,28141087800,14290,14290,14290,14290,0
|
|
20231109,192600,28141087800,14290,14290,14290,14290,0
|
|
20231109,192500,28141087800,14290,14290,14290,14290,0
|
|
20231109,192400,28141087800,14290,14290,14290,14290,73057
|
|
20231109,192300,28141087800,14290,14290,14290,14290,0
|
|
20231109,192200,28141087800,14290,14290,14290,14290,0
|
|
20231109,192100,28141087800,14290,14290,14290,14290,0
|
|
20231109,192000,28141087800,14290,14290,14290,14290,0
|
|
20231109,191900,28141087800,14290,14290,14290,14290,0
|
|
20231109,191800,28141087800,14290,14290,14290,14290,0
|
|
20231109,191700,28141087800,14290,14290,14290,14290,0
|
|
20231109,191600,28141087800,14290,14290,14290,14290,0
|
|
20231109,191500,28141087800,14290,14290,14290,14290,0
|
|
20231109,191400,28141087800,14290,14290,14290,14290,0
|
|
20231109,191300,28141087800,14290,14290,14290,14290,0
|
|
20231109,191200,28141087800,14290,14290,14290,14290,0
|
|
20231109,191100,28141087800,14290,14290,14290,14290,0
|
|
20231109,191000,28141087800,14290,14290,14290,14290,0
|
|
20231109,190900,28141087800,14290,14290,14290,14290,0
|
|
20231109,190800,28141087800,14290,14290,14290,14290,0
|
|
20231109,190700,28141087800,14290,14290,14290,14290,0
|
|
20231109,190600,28141087800,14290,14290,14290,14290,0
|
|
20231109,190500,28141087800,14290,14290,14290,14290,0
|
|
20231109,190400,28141087800,14290,14290,14290,14290,0
|
|
20231109,190300,28141087800,14290,14290,14290,14290,0
|
|
20231109,190200,28141087800,14290,14290,14290,14290,0
|
|
20231109,190100,28141087800,14290,14290,14290,14290,0
|
|
20231109,190000,28141087800,14290,14290,14290,14290,0
|
|
20231109,185900,28141087800,14290,14290,14290,14290,0
|
|
20231109,185800,28141087800,14290,14290,14290,14290,0
|
|
20231109,185700,28141087800,14290,14290,14290,14290,0
|
|
20231109,185600,28141087800,14290,14290,14290,14290,0
|
|
20231109,185500,28141087800,14290,14290,14290,14290,0
|
|
20231109,185400,28141087800,14290,14290,14290,14290,73057
|
|
20231109,185300,28141087800,14290,14290,14290,14290,0
|
|
20231109,185200,28141087800,14290,14290,14290,14290,0
|
|
20231109,185100,28141087800,14290,14290,14290,14290,0
|
|
20231109,185000,28141087800,14290,14290,14290,14290,0
|
|
20231109,184900,28141087800,14290,14290,14290,14290,0
|
|
20231109,184800,28141087800,14290,14290,14290,14290,0
|
|
20231109,184700,28141087800,14290,14290,14290,14290,0
|
|
20231109,184600,28141087800,14290,14290,14290,14290,0
|
|
20231109,184500,28141087800,14290,14290,14290,14290,0
|
|
20231109,184400,28141087800,14290,14290,14290,14290,0
|
|
20231109,184300,28141087800,14290,14290,14290,14290,0
|
|
20231109,184200,28141087800,14290,14290,14290,14290,0
|
|
20231109,184100,28141087800,14290,14290,14290,14290,0
|
|
20231109,184000,28141087800,14290,14290,14290,14290,0
|
|
20231109,183900,28141087800,14290,14290,14290,14290,0
|
|
20231109,183800,28141087800,14290,14290,14290,14290,0
|
|
20231109,183700,28141087800,14290,14290,14290,14290,0
|
|
20231109,183600,28141087800,14290,14290,14290,14290,0
|
|
20231109,183500,28141087800,14290,14290,14290,14290,0
|
|
20231109,183400,28141087800,14290,14290,14290,14290,0
|
|
20231109,183300,28141087800,14290,14290,14290,14290,0
|
|
20231109,183200,28141087800,14290,14290,14290,14290,0
|
|
20231109,183100,28141087800,14290,14290,14290,14290,0
|
|
20231109,183000,28141087800,14290,14290,14290,14290,0
|
|
20231109,182900,28141087800,14290,14290,14290,14290,0
|
|
20231109,182800,28141087800,14290,14290,14290,14290,0
|
|
20231109,182700,28141087800,14290,14290,14290,14290,0
|
|
20231109,182600,28141087800,14290,14290,14290,14290,0
|
|
20231109,182500,28141087800,14290,14290,14290,14290,0
|
|
20231109,182400,28141087800,14290,14290,14290,14290,73057
|
|
20231109,182300,28141087800,14290,14290,14290,14290,0
|
|
20231109,182200,28141087800,14290,14290,14290,14290,0
|
|
20231109,182100,28141087800,14290,14290,14290,14290,0
|
|
20231109,182000,28141087800,14290,14290,14290,14290,0
|
|
20231109,181900,28141087800,14290,14290,14290,14290,0
|
|
20231109,181800,28141087800,14290,14290,14290,14290,0
|
|
20231109,181700,28141087800,14290,14290,14290,14290,0
|
|
20231109,181600,28141087800,14290,14290,14290,14290,0
|
|
20231109,181500,28141087800,14290,14290,14290,14290,0
|
|
20231109,181400,28141087800,14290,14290,14290,14290,0
|
|
20231109,181300,28141087800,14290,14290,14290,14290,0
|
|
20231109,181200,28141087800,14290,14290,14290,14290,0
|
|
20231109,181100,28141087800,14290,14290,14290,14290,0
|
|
20231109,181000,28141087800,14290,14290,14290,14290,0
|
|
20231109,180900,28141087800,14290,14290,14290,14290,0
|
|
20231109,180800,28141087800,14290,14290,14290,14290,0
|
|
20231109,180700,28141087800,14290,14290,14290,14290,0
|
|
20231109,180600,28141087800,14290,14290,14290,14290,0
|
|
20231109,180500,28141087800,14290,14290,14290,14290,0
|
|
20231109,180400,28141087800,14290,14290,14290,14290,0
|
|
20231109,180300,28141087800,14290,14290,14290,14290,0
|
|
20231109,180200,28141087800,14290,14290,14290,14290,0
|
|
20231109,180100,28141087800,14290,14290,14290,14290,0
|
|
20231109,180000,28141087800,14290,14290,14290,14290,0
|
|
20231109,175900,28141087800,14290,14290,14290,14290,0
|
|
20231109,175800,28141087800,14290,14290,14290,14290,0
|
|
20231109,175700,28141087800,14290,14290,14290,14290,0
|
|
20231109,175600,28141087800,14290,14290,14290,14290,0
|
|
20231109,175500,28141087800,14290,14290,14290,14290,0
|
|
20231109,175400,28141087800,14290,14290,14290,14290,73057
|
|
20231109,175300,28141087800,14290,14290,14290,14290,0
|
|
20231109,175200,28141087800,14290,14290,14290,14290,0
|
|
20231109,175100,28141087800,14290,14290,14290,14290,0
|
|
20231109,175000,28141087800,14290,14290,14290,14290,0
|
|
20231109,174900,28141087800,14290,14290,14290,14290,0
|
|
20231109,174800,28141087800,14290,14290,14290,14290,0
|
|
20231109,174700,28141087800,14290,14290,14290,14290,0
|
|
20231109,174600,28141087800,14290,14290,14290,14290,0
|
|
20231109,174500,28141087800,14290,14290,14290,14290,0
|
|
20231109,174400,28141087800,14290,14290,14290,14290,0
|
|
20231109,174300,28141087800,14290,14290,14290,14290,0
|
|
20231109,174200,28141087800,14290,14290,14290,14290,0
|
|
20231109,174100,28141087800,14290,14290,14290,14290,0
|
|
20231109,174000,28141087800,14290,14290,14290,14290,0
|
|
20231109,173900,28141087800,14290,14290,14290,14290,0
|
|
20231109,173800,28141087800,14290,14290,14290,14290,0
|
|
20231109,173700,28141087800,14290,14290,14290,14290,0
|
|
20231109,173600,28141087800,14290,14290,14290,14290,0
|
|
20231109,173500,28141087800,14290,14290,14290,14290,0
|
|
20231109,173400,28141087800,14290,14290,14290,14290,0
|
|
20231109,173300,28141087800,14290,14290,14290,14290,0
|
|
20231109,173200,28141087800,14290,14290,14290,14290,0
|
|
20231109,173100,28141087800,14290,14290,14290,14290,0
|
|
20231109,173000,28141087800,14290,14290,14290,14290,0
|
|
20231109,172900,28141087800,14290,14290,14290,14290,0
|
|
20231109,172800,28141087800,14290,14290,14290,14290,0
|
|
20231109,172700,28141087800,14290,14290,14290,14290,0
|
|
20231109,172600,28141087800,14290,14290,14290,14290,0
|
|
20231109,172500,28141087800,14290,14290,14290,14290,0
|
|
20231109,172400,28141087800,14290,14290,14290,14290,73057
|
|
20231109,172300,28141087800,14290,14290,14290,14290,0
|
|
20231109,172200,28141087800,14290,14290,14290,14290,0
|
|
20231109,172100,28141087800,14290,14290,14290,14290,0
|
|
20231109,172000,28141087800,14290,14290,14290,14290,0
|
|
20231109,171900,28141087800,14290,14290,14290,14290,0
|
|
20231109,171800,28141087800,14290,14290,14290,14290,0
|
|
20231109,171700,28141087800,14290,14290,14290,14290,0
|
|
20231109,171600,28141087800,14290,14290,14290,14290,0
|
|
20231109,171500,28141087800,14290,14290,14290,14290,0
|
|
20231109,171400,28141087800,14290,14290,14290,14290,0
|
|
20231109,171300,28141087800,14290,14290,14290,14290,0
|
|
20231109,171200,28141087800,14290,14290,14290,14290,0
|
|
20231109,171100,28141087800,14290,14290,14290,14290,0
|
|
20231109,171000,28141087800,14290,14290,14290,14290,0
|
|
20231109,170900,28141087800,14290,14290,14290,14290,0
|
|
20231109,170800,28141087800,14290,14290,14290,14290,0
|
|
20231109,170700,28141087800,14290,14290,14290,14290,0
|
|
20231109,170600,28141087800,14290,14290,14290,14290,0
|
|
20231109,170500,28141087800,14290,14290,14290,14290,0
|
|
20231109,170400,28141087800,14290,14290,14290,14290,0
|
|
20231109,170300,28141087800,14290,14290,14290,14290,0
|
|
20231109,170200,28141087800,14290,14290,14290,14290,0
|
|
20231109,170100,28141087800,14290,14290,14290,14290,0
|
|
20231109,170000,28141087800,14290,14290,14290,14290,0
|
|
20231109,165900,28141087800,14290,14290,14290,14290,0
|
|
20231109,165800,28141087800,14290,14290,14290,14290,0
|
|
20231109,165700,28141087800,14290,14290,14290,14290,0
|
|
20231109,165600,28141087800,14290,14290,14290,14290,0
|
|
20231109,165500,28141087800,14290,14290,14290,14290,0
|
|
20231109,165400,28141087800,14290,14290,14290,14290,73057
|
|
20231109,165300,28141087800,14290,14290,14290,14290,0
|
|
20231109,165200,28141087800,14290,14290,14290,14290,0
|
|
20231109,165100,28141087800,14290,14290,14290,14290,0
|
|
20231109,165000,28141087800,14290,14290,14290,14290,0
|
|
20231109,164900,28141087800,14290,14290,14290,14290,0
|
|
20231109,164800,28141087800,14290,14290,14290,14290,0
|
|
20231109,164700,28141087800,14290,14290,14290,14290,0
|
|
20231109,164600,28141087800,14290,14290,14290,14290,0
|
|
20231109,164500,28141087800,14290,14290,14290,14290,0
|
|
20231109,164400,28141087800,14290,14290,14290,14290,0
|
|
20231109,164300,28141087800,14290,14290,14290,14290,0
|
|
20231109,164200,28141087800,14290,14290,14290,14290,0
|
|
20231109,164100,28141087800,14290,14290,14290,14290,0
|
|
20231109,164000,28141087800,14290,14290,14290,14290,0
|
|
20231109,163900,28141087800,14290,14290,14290,14290,0
|
|
20231109,163800,28141087800,14290,14290,14290,14290,0
|
|
20231109,163700,28141087800,14290,14290,14290,14290,0
|
|
20231109,163600,28141087800,14290,14290,14290,14290,0
|
|
20231109,163500,28141087800,14290,14290,14290,14290,0
|
|
20231109,163400,28141087800,14290,14290,14290,14290,0
|
|
20231109,163300,28141087800,14290,14290,14290,14290,0
|
|
20231109,163200,28141087800,14290,14290,14290,14290,0
|
|
20231109,163100,28141087800,14290,14290,14290,14290,0
|
|
20231109,163000,28141087800,14290,14290,14290,14290,0
|
|
20231109,162900,28141087800,14290,14290,14290,14290,0
|
|
20231109,162800,28141087800,14290,14290,14290,14290,0
|
|
20231109,162700,28141087800,14290,14290,14290,14290,0
|
|
20231109,162600,28141087800,14290,14290,14290,14290,0
|
|
20231109,162500,28141087800,14290,14290,14290,14290,0
|
|
20231109,162400,28141087800,14290,14290,14290,14290,73057
|
|
20231109,162300,28141087800,14290,14290,14290,14290,0
|
|
20231109,162200,28141087800,14290,14290,14290,14290,0
|
|
20231109,162100,28141087800,14290,14290,14290,14290,0
|
|
20231109,162000,28141087800,14290,14290,14290,14290,0
|
|
20231109,161900,28141087800,14290,14290,14290,14290,0
|
|
20231109,161800,28141087800,14290,14290,14290,14290,0
|
|
20231109,161700,28141087800,14290,14290,14290,14290,0
|
|
20231109,161600,28141087800,14290,14290,14290,14290,0
|
|
20231109,161500,28141087800,14290,14290,14290,14290,0
|
|
20231109,161400,28141087800,14290,14290,14290,14290,0
|
|
20231109,161300,28141087800,14290,14290,14290,14290,0
|
|
20231109,161200,28141087800,14290,14290,14290,14290,0
|
|
20231109,161100,28141087800,14290,14290,14290,14290,0
|
|
20231109,161000,28141087800,14290,14290,14290,14290,0
|
|
20231109,160900,28141087800,14290,14290,14290,14290,0
|
|
20231109,160800,28141087800,14290,14290,14290,14290,0
|
|
20231109,160700,28141087800,14290,14290,14290,14290,0
|
|
20231109,160600,28141087800,14290,14290,14290,14290,0
|
|
20231109,160500,28141087800,14290,14290,14290,14290,0
|
|
20231109,160400,28141087800,14290,14290,14290,14290,0
|
|
20231109,160300,28141087800,14290,14290,14290,14290,0
|
|
20231109,160200,28141087800,14290,14290,14290,14290,0
|
|
20231109,160100,28141087800,14290,14290,14290,14290,0
|
|
20231109,160000,28141087800,14290,14290,14290,14290,0
|
|
20231109,155900,28141087800,14290,14290,14290,14290,0
|
|
20231109,155800,28141087800,14290,14290,14290,14290,0
|
|
20231109,155700,28141087800,14290,14290,14290,14290,0
|
|
20231109,155600,28141087800,14290,14290,14290,14290,0
|
|
20231109,155500,28141087800,14290,14290,14290,14290,0
|
|
20231109,155400,28141087800,14290,14290,14290,14290,73057
|
|
20231109,155300,28141087800,14290,14290,14290,14290,0
|
|
20231109,155200,28141087800,14290,14290,14290,14290,0
|
|
20231109,155100,28141087800,14290,14290,14290,14290,0
|
|
20231109,155000,28141087800,14290,14290,14290,14290,0
|
|
20231109,154900,28141087800,14290,14290,14290,14290,0
|
|
20231109,154800,28141087800,14290,14290,14290,14290,0
|
|
20231109,154700,28141087800,14290,14290,14290,14290,0
|
|
20231109,154600,28141087800,14290,14290,14290,14290,0
|
|
20231109,154500,28141087800,14290,14290,14290,14290,0
|
|
20231109,154400,28141087800,14290,14290,14290,14290,0
|
|
20231109,154300,28141087800,14290,14290,14290,14290,0
|
|
20231109,154200,28141087800,14290,14290,14290,14290,0
|
|
20231109,154100,28141087800,14290,14290,14290,14290,0
|
|
20231109,154000,28141087800,14290,14290,14290,14290,0
|
|
20231109,153900,28141087800,14290,14290,14290,14290,0
|
|
20231109,153800,28141087800,14290,14290,14290,14290,0
|
|
20231109,153700,28141087800,14290,14290,14290,14290,0
|
|
20231109,153600,28141087800,14290,14290,14290,14290,0
|
|
20231109,153500,28141087800,14290,14290,14290,14290,0
|
|
20231109,153400,28141087800,14290,14290,14290,14290,0
|
|
20231109,153300,28141087800,14290,14290,14290,14290,0
|
|
20231109,153200,28141087800,14290,14290,14290,14290,0
|
|
20231109,153100,28141087800,14290,14290,14290,14290,0
|
|
20231109,153000,28141087800,14290,14290,14290,14290,73057
|
|
20231109,152900,27097103270,14220,14220,14220,14220,0
|
|
20231109,152800,27097103270,14220,14220,14220,14220,0
|
|
20231109,152700,27097103270,14220,14220,14220,14220,0
|
|
20231109,152600,27097103270,14220,14220,14220,14220,0
|
|
20231109,152500,27097103270,14220,14220,14220,14220,0
|
|
20231109,152400,27097103270,14220,14220,14220,14220,0
|
|
20231109,152300,27097103270,14220,14220,14220,14220,0
|
|
20231109,152200,27097103270,14220,14220,14220,14220,0
|
|
20231109,152100,27097103270,14220,14220,14220,14220,0
|
|
20231109,152000,27097103270,14220,14220,14220,14220,0
|
|
20231109,151900,27097103270,14220,14240,14240,14210,3789
|
|
20231109,151800,27043223600,14230,14240,14240,14220,1648
|
|
20231109,151700,27019772920,14240,14240,14250,14220,2424
|
|
20231109,151600,26985267810,14230,14230,14240,14220,2641
|
|
20231109,151500,26947686050,14220,14230,14240,14210,9182
|
|
20231109,151400,26817097040,14240,14240,14240,14210,8168
|
|
20231109,151300,26700957710,14230,14260,14270,14230,8941
|
|
20231109,151200,26573647540,14270,14260,14280,14250,3578
|
|
20231109,151100,26522626450,14260,14270,14280,14260,6170
|
|
20231109,151000,26434583170,14270,14270,14290,14270,2110
|
|
20231109,150900,26404457140,14280,14290,14290,14280,4222
|
|
20231109,150800,26344152760,14290,14290,14290,14280,3831
|
|
20231109,150700,26289422860,14290,14270,14290,14270,2453
|
|
20231109,150600,26254389980,14280,14280,14280,14270,814
|
|
20231109,150500,26242766560,14280,14280,14290,14270,1869
|
|
20231109,150400,26216073270,14290,14280,14290,14270,4283
|
|
20231109,150300,26154935360,14280,14280,14290,14270,2548
|
|
20231109,150200,26118554480,14290,14280,14290,14270,1619
|
|
20231109,150100,26095434480,14280,14280,14280,14270,943
|
|
20231109,150000,26081972190,14270,14270,14280,14270,2721
|
|
20231109,145900,26043131850,14280,14270,14280,14270,3436
|
|
20231109,145800,25994073410,14270,14260,14270,14260,1574
|
|
20231109,145700,25971621390,14260,14260,14270,14250,2606
|
|
20231109,145600,25934442470,14260,14260,14270,14250,2888
|
|
20231109,145500,25893263380,14270,14270,14280,14260,2808
|
|
20231109,145400,25853193500,14290,14280,14290,14260,3770
|
|
20231109,145300,25799377310,14280,14290,14290,14270,2711
|
|
20231109,145200,25760654680,14290,14290,14290,14280,2141
|
|
20231109,145100,25730062220,14290,14290,14290,14280,2633
|
|
20231109,145000,25692445890,14290,14300,14300,14280,1117
|
|
20231109,144900,25676478730,14300,14290,14300,14280,5069
|
|
20231109,144800,25604039780,14290,14290,14290,14280,1382
|
|
20231109,144700,25584291380,14290,14290,14290,14280,2492
|
|
20231109,144600,25548681950,14290,14290,14290,14280,1845
|
|
20231109,144500,25522320990,14290,14300,14300,14280,1485
|
|
20231109,144400,25501092930,14290,14290,14300,14280,3654
|
|
20231109,144300,25448878920,14290,14280,14300,14280,1812
|
|
20231109,144200,25422982030,14290,14280,14300,14260,2592
|
|
20231109,144100,25385948410,14280,14290,14290,14260,1551
|
|
20231109,144000,25363794950,14290,14280,14290,14280,3358
|
|
20231109,143900,25315811600,14280,14290,14300,14280,4472
|
|
20231109,143800,25251908900,14290,14270,14290,14260,5478
|
|
20231109,143700,25173691350,14270,14270,14280,14260,1644
|
|
20231109,143600,25150221280,14280,14280,14290,14260,2214
|
|
20231109,143500,25118606300,14280,14290,14290,14270,3583
|
|
20231109,143400,25067441970,14290,14290,14290,14280,2181
|
|
20231109,143300,25036293130,14290,14280,14290,14270,1756
|
|
20231109,143200,25011216150,14280,14280,14280,14270,2227
|
|
20231109,143100,24979418790,14270,14290,14290,14270,5318
|
|
20231109,143000,24903461130,14290,14290,14290,14280,2596
|
|
20231109,142900,24866375930,14290,14290,14290,14280,3252
|
|
20231109,142800,24819910580,14290,14290,14290,14280,3365
|
|
20231109,142700,24771840340,14290,14280,14290,14280,4172
|
|
20231109,142600,24712223790,14290,14280,14290,14270,2587
|
|
20231109,142500,24675261480,14280,14290,14290,14280,1245
|
|
20231109,142400,24657472780,14280,14290,14290,14280,1035
|
|
20231109,142300,24642685890,14280,14280,14290,14280,3548
|
|
20231109,142200,24592001430,14290,14290,14290,14280,2279
|
|
20231109,142100,24559446700,14280,14280,14280,14270,14206
|
|
20231109,142000,24356585810,14270,14270,14280,14260,3577
|
|
20231109,141900,24305534430,14270,14270,14270,14260,1316
|
|
20231109,141800,24286756570,14270,14270,14280,14260,2541
|
|
20231109,141700,24250509440,14270,14270,14280,14260,1114
|
|
20231109,141600,24234608180,14270,14270,14280,14260,1281
|
|
20231109,141500,24216326370,14270,14270,14270,14260,1556
|
|
20231109,141400,24194123010,14270,14280,14280,14260,1625
|
|
20231109,141300,24170929440,14280,14260,14280,14260,1284
|
|
20231109,141200,24152606680,14270,14280,14280,14260,953
|
|
20231109,141100,24139006220,14280,14270,14280,14260,1606
|
|
20231109,141000,24116082510,14260,14280,14280,14260,1515
|
|
20231109,140900,24094459160,14280,14260,14280,14260,1303
|
|
20231109,140800,24075854340,14270,14280,14280,14250,2201
|
|
20231109,140700,24044447560,14270,14270,14280,14260,1809
|
|
20231109,140600,24018630420,14260,14270,14270,14260,1547
|
|
20231109,140500,23996555200,14270,14270,14280,14260,2212
|
|
20231109,140400,23964989940,14270,14260,14270,14260,2727
|
|
20231109,140300,23926078310,14260,14260,14260,14250,1703
|
|
20231109,140200,23901793700,14260,14270,14270,14250,1007
|
|
20231109,140100,23887431170,14270,14260,14270,14250,3200
|
|
20231109,140000,23841801290,14260,14250,14260,14240,2591
|
|
20231109,135900,23804882670,14250,14230,14250,14230,2854
|
|
20231109,135800,23764225530,14240,14240,14240,14230,1406
|
|
20231109,135700,23744206620,14240,14240,14240,14230,496
|
|
20231109,135600,23737144130,14240,14230,14240,14220,2475
|
|
20231109,135500,23701925100,14230,14240,14240,14230,2087
|
|
20231109,135400,23672217850,14240,14230,14240,14220,3592
|
|
20231109,135300,23621103360,14230,14220,14230,14210,2506
|
|
20231109,135200,23585466130,14210,14210,14220,14200,1079
|
|
20231109,135100,23570127500,14210,14200,14210,14190,4424
|
|
20231109,135000,23507310100,14200,14200,14200,14190,1063
|
|
20231109,134900,23492219760,14200,14200,14200,14180,2594
|
|
20231109,134800,23455408690,14200,14200,14200,14190,778
|
|
20231109,134700,23444361460,14190,14190,14190,14180,1319
|
|
20231109,134600,23425644920,14190,14180,14190,14170,1112
|
|
20231109,134500,23409873060,14180,14180,14190,14170,2317
|
|
20231109,134400,23377010420,14190,14160,14190,14160,2283
|
|
20231109,134300,23344638470,14170,14160,14170,14150,1707
|
|
20231109,134200,23320467660,14160,14160,14160,14140,1415
|
|
20231109,134100,23300435350,14160,14150,14170,14140,1797
|
|
20231109,134000,23274996540,14140,14180,14180,14130,14245
|
|
20231109,133900,23073455590,14170,14180,14180,14170,3667
|
|
20231109,133800,23021485000,14170,14190,14190,14170,1824
|
|
20231109,133700,22995623830,14190,14180,14200,14180,3842
|
|
20231109,133600,22941124450,14190,14190,14190,14180,2544
|
|
20231109,133500,22905028010,14180,14180,14200,14180,3485
|
|
20231109,133400,22855601860,14190,14190,14200,14180,2667
|
|
20231109,133300,22817745600,14180,14180,14190,14180,2784
|
|
20231109,133200,22778260200,14180,14210,14210,14180,6153
|
|
20231109,133100,22690915120,14210,14250,14250,14210,4419
|
|
20231109,133000,22628061240,14240,14260,14260,14240,982
|
|
20231109,132900,22614067090,14260,14270,14270,14240,1213
|
|
20231109,132800,22596783220,14270,14270,14270,14250,3195
|
|
20231109,132700,22551223860,14270,14290,14290,14260,3246
|
|
20231109,132600,22504905960,14290,14290,14290,14280,2168
|
|
20231109,132500,22473937740,14290,14280,14290,14270,2289
|
|
20231109,132400,22441251790,14270,14280,14280,14270,672
|
|
20231109,132300,22431656590,14280,14270,14280,14270,1468
|
|
20231109,132200,22410702770,14270,14260,14270,14250,807
|
|
20231109,132100,22399193260,14260,14270,14280,14250,1750
|
|
20231109,132000,22374228580,14270,14280,14290,14270,3139
|
|
20231109,131900,22329395180,14280,14270,14280,14270,2176
|
|
20231109,131800,22298330600,14270,14260,14270,14260,2156
|
|
20231109,131700,22267577020,14260,14270,14280,14260,1580
|
|
20231109,131600,22245029910,14270,14270,14290,14270,2350
|
|
20231109,131500,22211484210,14260,14310,14310,14250,3467
|
|
20231109,131400,22161975050,14310,14310,14320,14290,5017
|
|
20231109,131300,22090189230,14310,14310,14320,14300,1291
|
|
20231109,131200,22071714330,14310,14290,14320,14290,20818
|
|
20231109,131100,21773877040,14300,14300,14300,14290,15740
|
|
20231109,131000,21548796680,14300,14300,14300,14290,4764
|
|
20231109,130900,21480678460,14300,14300,14300,14290,2266
|
|
20231109,130800,21448289910,14290,14300,14300,14290,3848
|
|
20231109,130700,21393292800,14300,14240,14300,14240,27135
|
|
20231109,130600,21006047150,14230,14240,14240,14230,1803
|
|
20231109,130500,20980377500,14240,14230,14240,14230,713
|
|
20231109,130400,20970227140,14240,14240,14240,14210,2731
|
|
20231109,130300,20931376190,14240,14230,14240,14230,2279
|
|
20231109,130200,20898937140,14230,14230,14240,14220,2221
|
|
20231109,130100,20867329080,14240,14240,14240,14230,1434
|
|
20231109,130000,20846909210,14240,14240,14250,14240,2830
|
|
20231109,125900,20806591900,14250,14250,14250,14240,2892
|
|
20231109,125800,20765396780,14250,14240,14250,14240,410
|
|
20231109,125700,20759554420,14250,14250,14260,14240,1939
|
|
20231109,125600,20731925230,14250,14240,14250,14240,3446
|
|
20231109,125500,20682819800,14250,14240,14250,14240,833
|
|
20231109,125400,20670954880,14240,14250,14250,14230,783
|
|
20231109,125300,20659804890,14250,14240,14250,14230,1173
|
|
20231109,125200,20643101280,14240,14240,14240,14230,1145
|
|
20231109,125100,20626798180,14230,14230,14240,14210,847
|
|
20231109,125000,20614753220,14230,14220,14230,14220,826
|
|
20231109,124900,20603002770,14220,14220,14230,14220,1371
|
|
20231109,124800,20583496490,14230,14220,14230,14210,1014
|
|
20231109,124700,20569078170,14220,14230,14230,14210,608
|
|
20231109,124600,20560431610,14230,14230,14230,14210,1153
|
|
20231109,124500,20544028460,14230,14230,14230,14220,996
|
|
20231109,124400,20529856830,14220,14220,14230,14220,284
|
|
20231109,124300,20525817310,14220,14190,14230,14190,1112
|
|
20231109,124200,20510027210,14190,14230,14230,14190,2901
|
|
20231109,124100,20468802300,14220,14240,14240,14220,2189
|
|
20231109,124000,20437642140,14240,14240,14240,14230,396
|
|
20231109,123900,20432003400,14230,14240,14240,14230,507
|
|
20231109,123800,20424785030,14240,14240,14240,14230,1722
|
|
20231109,123700,20400276180,14230,14240,14240,14230,831
|
|
20231109,123600,20388444690,14240,14230,14240,14230,1506
|
|
20231109,123500,20367010050,14230,14230,14230,14220,967
|
|
20231109,123400,20353256310,14230,14210,14230,14210,903
|
|
20231109,123300,20340410060,14210,14220,14230,14210,2943
|
|
20231109,123200,20298575140,14220,14260,14260,14210,4376
|
|
20231109,123100,20236332670,14260,14250,14260,14240,1043
|
|
20231109,123000,20221474530,14260,14260,14270,14250,1016
|
|
20231109,122900,20206985440,14250,14280,14290,14250,9934
|
|
20231109,122800,20065210170,14280,14270,14280,14270,7000
|
|
20231109,122700,19965310220,14270,14260,14270,14260,2130
|
|
20231109,122600,19934922130,14260,14250,14260,14240,11473
|
|
20231109,122500,19771389080,14240,14240,14250,14240,3649
|
|
20231109,122400,19719425450,14230,14220,14240,14220,5772
|
|
20231109,122300,19637298150,14220,14220,14230,14210,3015
|
|
20231109,122200,19594425270,14220,14210,14220,14200,4159
|
|
20231109,122100,19535311010,14210,14210,14210,14200,1125
|
|
20231109,122000,19519324990,14200,14210,14210,14200,418
|
|
20231109,121900,19513386560,14210,14200,14210,14180,4024
|
|
20231109,121800,19456256370,14200,14200,14210,14190,1470
|
|
20231109,121700,19435381360,14190,14200,14200,14190,1517
|
|
20231109,121600,19413840140,14200,14200,14200,14190,506
|
|
20231109,121500,19406655620,14200,14200,14200,14190,1139
|
|
20231109,121400,19390483780,14200,14190,14200,14190,457
|
|
20231109,121300,19383997560,14200,14180,14200,14180,1253
|
|
20231109,121200,19366224220,14180,14190,14190,14180,1365
|
|
20231109,121100,19346862820,14190,14190,14200,14170,3660
|
|
20231109,121000,19294936990,14190,14190,14200,14190,930
|
|
20231109,120900,19281732880,14200,14190,14200,14190,801
|
|
20231109,120800,19270365140,14190,14180,14190,14180,545
|
|
20231109,120700,19262631710,14190,14190,14190,14180,818
|
|
20231109,120600,19251024480,14190,14180,14190,14180,1651
|
|
20231109,120500,19227609880,14190,14190,14190,14180,1102
|
|
20231109,120400,19211977570,14180,14190,14190,14180,2493
|
|
20231109,120300,19176616950,14190,14190,14190,14180,518
|
|
20231109,120200,19169268540,14190,14190,14190,14180,1135
|
|
20231109,120100,19153169220,14190,14180,14190,14180,1473
|
|
20231109,120000,19132278510,14190,14190,14200,14180,2354
|
|
20231109,115900,19098870670,14200,14210,14210,14190,1543
|
|
20231109,115800,19076955270,14210,14200,14210,14200,862
|
|
20231109,115700,19064712850,14200,14210,14210,14200,498
|
|
20231109,115600,19057637930,14200,14210,14210,14190,1660
|
|
20231109,115500,19034065930,14210,14200,14210,14200,1896
|
|
20231109,115400,19007139960,14200,14220,14220,14200,1702
|
|
20231109,115300,18982953150,14220,14220,14220,14210,220
|
|
20231109,115200,18979824800,14220,14220,14230,14210,2227
|
|
20231109,115100,18948148400,14230,14220,14230,14220,868
|
|
20231109,115000,18935800770,14230,14220,14230,14220,822
|
|
20231109,114900,18924107450,14230,14230,14230,14220,1639
|
|
20231109,114800,18900789250,14230,14230,14230,14220,1646
|
|
20231109,114700,18877368770,14230,14230,14230,14220,610
|
|
20231109,114600,18868691000,14220,14230,14230,14220,395
|
|
20231109,114500,18863072880,14230,14230,14230,14220,1117
|
|
20231109,114400,18847178180,14230,14230,14240,14220,431
|
|
20231109,114300,18841044900,14240,14230,14240,14230,1018
|
|
20231109,114200,18826556330,14240,14230,14240,14230,1556
|
|
20231109,114100,18804409630,14230,14240,14240,14230,993
|
|
20231109,114000,18790269780,14240,14230,14240,14230,1098
|
|
20231109,113900,18774644020,14230,14230,14240,14230,790
|
|
20231109,113800,18763402060,14230,14240,14240,14230,801
|
|
20231109,113700,18751999710,14230,14240,14240,14230,1292
|
|
20231109,113600,18733602900,14240,14240,14240,14230,495
|
|
20231109,113500,18726556470,14240,14230,14240,14220,821
|
|
20231109,113400,18714871740,14220,14230,14230,14200,4133
|
|
20231109,113300,18656087110,14230,14190,14230,14190,9114
|
|
20231109,113200,18526599150,14190,14210,14220,14180,5271
|
|
20231109,113100,18451749610,14220,14220,14220,14200,1059
|
|
20231109,113000,18436699900,14220,14220,14230,14220,2179
|
|
20231109,112900,18405710330,14220,14220,14230,14220,1093
|
|
20231109,112800,18390161560,14220,14230,14230,14220,1216
|
|
20231109,112700,18372868020,14220,14240,14240,14220,1985
|
|
20231109,112600,18344617100,14230,14230,14240,14230,2188
|
|
20231109,112500,18313470150,14240,14230,14240,14230,486
|
|
20231109,112400,18306550850,14230,14230,14250,14230,474
|
|
20231109,112300,18299802730,14250,14250,14250,14230,1440
|
|
20231109,112200,18279291290,14250,14260,14260,14240,2455
|
|
20231109,112100,18244300470,14260,14250,14260,14250,897
|
|
20231109,112000,18231516730,14250,14250,14260,14240,1621
|
|
20231109,111900,18208413800,14250,14260,14260,14250,527
|
|
20231109,111800,18200900370,14260,14240,14260,14230,2400
|
|
20231109,111700,18166714280,14240,14250,14250,14240,1416
|
|
20231109,111600,18146546180,14250,14250,14260,14240,1547
|
|
20231109,111500,18124502390,14260,14270,14270,14250,6475
|
|
20231109,111400,18032168840,14260,14270,14270,14250,4434
|
|
20231109,111300,17968914870,14270,14270,14270,14260,2183
|
|
20231109,111200,17937769990,14270,14270,14270,14250,3162
|
|
20231109,111100,17892679470,14270,14230,14270,14230,8251
|
|
20231109,111000,17775107650,14230,14220,14240,14210,2629
|
|
20231109,110900,17737699590,14230,14220,14230,14220,1103
|
|
20231109,110800,17722011030,14220,14220,14230,14210,1262
|
|
20231109,110700,17704066340,14220,14230,14240,14210,5408
|
|
20231109,110600,17627104080,14230,14230,14230,14210,3170
|
|
20231109,110500,17582020880,14230,14230,14230,14220,1130
|
|
20231109,110400,17565941680,14230,14260,14260,14230,4216
|
|
20231109,110300,17505900600,14250,14200,14250,14200,8536
|
|
20231109,110200,17384408200,14200,14180,14210,14180,4922
|
|
20231109,110100,17314554430,14170,14170,14190,14150,1073
|
|
20231109,110000,17299351040,14180,14170,14190,14140,7484
|
|
20231109,105900,17193349930,14170,14170,14170,14150,1969
|
|
20231109,105800,17165467060,14160,14190,14190,14160,2502
|
|
20231109,105700,17130013020,14190,14180,14220,14180,6445
|
|
20231109,105600,17038458190,14170,14190,14190,14170,1686
|
|
20231109,105500,17014547370,14190,14180,14190,14170,1297
|
|
20231109,105400,16996152600,14180,14180,14180,14170,1426
|
|
20231109,105300,16975933870,14180,14200,14200,14170,1575
|
|
20231109,105200,16953595370,14190,14190,14200,14170,1000
|
|
20231109,105100,16939408910,14190,14150,14190,14140,3365
|
|
20231109,105000,16891782830,14150,14170,14180,14150,17327
|
|
20231109,104900,16646456670,14170,14180,14180,14170,1643
|
|
20231109,104800,16623171000,14170,14200,14200,14160,5807
|
|
20231109,104700,16540834620,14190,14210,14220,14190,3346
|
|
20231109,104600,16493303570,14220,14230,14230,14210,2714
|
|
20231109,104500,16454715060,14230,14240,14240,14220,3188
|
|
20231109,104400,16409332500,14240,14230,14240,14230,3492
|
|
20231109,104300,16359613660,14240,14220,14240,14210,3589
|
|
20231109,104200,16308590200,14220,14240,14250,14210,2369
|
|
20231109,104100,16274886720,14240,14240,14250,14240,1885
|
|
20231109,104000,16248035490,14240,14250,14250,14230,4754
|
|
20231109,103900,16180307990,14260,14260,14260,14250,7045
|
|
20231109,103800,16079907800,14250,14240,14260,14240,3775
|
|
20231109,103700,16026103410,14240,14230,14240,14220,11455
|
|
20231109,103600,15863097710,14230,14220,14230,14210,5290
|
|
20231109,103500,15787838970,14210,14210,14220,14200,2958
|
|
20231109,103400,15745809990,14210,14200,14210,14170,5389
|
|
20231109,103300,15669355840,14180,14180,14210,14170,10113
|
|
20231109,103200,15525950180,14180,14180,14190,14180,5229
|
|
20231109,103100,15451799760,14190,14210,14210,14190,4542
|
|
20231109,103000,15387330080,14210,14210,14210,14200,2776
|
|
20231109,102900,15347903740,14210,14230,14230,14200,5326
|
|
20231109,102800,15272183450,14230,14190,14230,14180,7247
|
|
20231109,102700,15169294550,14180,14160,14190,14140,6791
|
|
20231109,102600,15073141730,14160,14180,14190,14160,10017
|
|
20231109,102500,14931169270,14180,14180,14210,14180,5717
|
|
20231109,102400,14850050640,14180,14220,14240,14180,6184
|
|
20231109,102300,14762246420,14220,14280,14290,14220,9851
|
|
20231109,102200,14621767320,14280,14280,14290,14270,3391
|
|
20231109,102100,14573331770,14280,14280,14290,14270,4656
|
|
20231109,102000,14506833170,14290,14270,14290,14250,8902
|
|
20231109,101900,14379761070,14270,14230,14280,14230,7556
|
|
20231109,101800,14272082510,14240,14210,14240,14200,7921
|
|
20231109,101700,14159497110,14210,14200,14210,14200,4472
|
|
20231109,101600,14095983670,14200,14170,14210,14150,13840
|
|
20231109,101500,13899692840,14120,14180,14190,14120,19275
|
|
20231109,101400,13626853790,14180,14180,14200,14180,11617
|
|
20231109,101300,13462024580,14180,14190,14200,14160,13552
|
|
20231109,101200,13269879350,14190,14210,14240,14190,9120
|
|
20231109,101100,13140341930,14240,14260,14260,14190,27457
|
|
20231109,101000,12750171250,14240,14270,14290,14240,9054
|
|
20231109,100900,12621020250,14260,14300,14310,14220,32008
|
|
20231109,100800,12163847540,14300,14350,14350,14280,29910
|
|
20231109,100700,11736087320,14340,14330,14400,14310,14717
|
|
20231109,100600,11524825580,14320,14480,14480,14290,34617
|
|
20231109,100500,11027388310,14450,14410,14480,14390,57411
|
|
20231109,100400,10198744710,14410,14390,14410,14360,41880
|
|
20231109,100300,9596203580,14390,14320,14400,14310,37549
|
|
20231109,100200,9057619030,14320,14240,14320,14230,75219
|
|
20231109,100100,7982950980,14240,14200,14240,14190,20114
|
|
20231109,100000,7696894630,14200,14210,14210,14180,17671
|
|
20231109,095900,7446181540,14210,14190,14210,14190,17130
|
|
20231109,095800,7202963220,14190,14190,14200,14170,28395
|
|
20231109,095700,6800090550,14190,14170,14190,14150,14515
|
|
20231109,095600,6594308110,14180,14170,14200,14150,23038
|
|
20231109,095500,6267576740,14170,14160,14220,14160,41919
|
|
20231109,095400,5672586380,14160,14080,14170,14070,44617
|
|
20231109,095300,5043080640,14080,14040,14080,14040,19447
|
|
20231109,095200,4769657250,14050,14050,14060,14030,9510
|
|
20231109,095100,4636105030,14060,14070,14070,14030,12091
|
|
20231109,095000,4466127420,14070,14040,14080,14040,22051
|
|
20231109,094900,4155956580,14040,14070,14070,14030,9565
|
|
20231109,094800,4021628280,14070,13990,14080,13980,38198
|
|
20231109,094700,3485945790,13990,13960,13990,13950,22075
|
|
20231109,094600,3177466160,13960,13930,13960,13930,7091
|
|
20231109,094500,3078539330,13940,13930,13950,13920,12090
|
|
20231109,094400,2910021540,13930,13900,13930,13900,13779
|
|
20231109,094300,2718348720,13900,13850,13900,13830,21888
|
|
20231109,094200,2414723060,13860,13870,13870,13850,2309
|
|
20231109,094100,2382725930,13850,13870,13880,13850,4367
|
|
20231109,094000,2322169800,13880,13870,13880,13860,2136
|
|
20231109,093900,2292545330,13870,13880,13890,13860,2635
|
|
20231109,093800,2255975930,13890,13900,13910,13870,15975
|
|
20231109,093700,2034001190,13900,13870,13900,13860,12075
|
|
20231109,093600,1866358460,13860,13790,13880,13790,25792
|
|
20231109,093500,1509577110,13790,13800,13800,13790,914
|
|
20231109,093400,1496967180,13800,13800,13800,13790,2164
|
|
20231109,093300,1467113090,13790,13800,13800,13790,3037
|
|
20231109,093200,1425208620,13800,13810,13810,13790,1800
|
|
20231109,093100,1400368220,13810,13800,13810,13800,3034
|
|
20231109,093000,1358490200,13800,13800,13800,13780,4266
|
|
20231109,092900,1299632930,13790,13800,13810,13790,2808
|
|
20231109,092800,1260879340,13800,13800,13810,13800,1157
|
|
20231109,092700,1244912550,13800,13810,13810,13790,650
|
|
20231109,092600,1235941250,13810,13800,13810,13800,1926
|
|
20231109,092500,1209360490,13800,13820,13820,13800,1112
|
|
20231109,092400,1194006190,13820,13800,13820,13800,930
|
|
20231109,092300,1181162460,13810,13800,13820,13800,881
|
|
20231109,092200,1168995520,13800,13830,13830,13800,1678
|
|
20231109,092100,1145811090,13830,13820,13830,13820,10052
|
|
20231109,092000,1006795330,13820,13800,13840,13790,14557
|
|
20231109,091900,805699730,13800,13780,13800,13780,6753
|
|
20231109,091800,712581210,13770,13750,13770,13750,1101
|
|
20231109,091700,697431400,13760,13740,13760,13730,2070
|
|
20231109,091600,668987740,13740,13710,13740,13700,1529
|
|
20231109,091500,648010600,13710,13760,13780,13710,1196
|
|
20231109,091400,631587470,13760,13790,13790,13750,1030
|
|
20231109,091300,617411440,13750,13790,13790,13750,2707
|
|
20231109,091200,580138720,13790,13790,13800,13770,3944
|
|
20231109,091100,525724460,13770,13790,13800,13770,2332
|
|
20231109,091000,493599880,13790,13800,13800,13780,2362
|
|
20231109,090900,461034980,13780,13800,13800,13770,2343
|
|
20231109,090800,428735100,13800,13800,13800,13790,1410
|
|
20231109,090700,409286070,13790,13790,13800,13790,3587
|
|
20231109,090600,359801450,13780,13790,13810,13780,2412
|
|
20231109,090500,326520640,13790,13780,13790,13770,2834
|
|
20231109,090400,287468750,13790,13710,13810,13710,5631
|
|
20231109,090300,209814160,13740,13670,13740,13670,3831
|
|
20231109,090200,157371780,13670,13660,13670,13660,635
|
|
20231109,090100,148694500,13660,13660,13660,13600,1445
|
|
20231109,090000,128964020,13660,13600,13670,13580,9218
|