724 lines
36 KiB
CSV
724 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,210100,3591373420,5300,5300,5300,5300,30474
|
|
20231109,210000,3591373420,5300,5300,5300,5300,0
|
|
20231109,205900,3591373420,5300,5300,5300,5300,0
|
|
20231109,205800,3591373420,5300,5300,5300,5300,0
|
|
20231109,205700,3591373420,5300,5300,5300,5300,0
|
|
20231109,205600,3591373420,5300,5300,5300,5300,0
|
|
20231109,205500,3591373420,5300,5300,5300,5300,0
|
|
20231109,205400,3591373420,5300,5300,5300,5300,0
|
|
20231109,205300,3591373420,5300,5300,5300,5300,0
|
|
20231109,205200,3591373420,5300,5300,5300,5300,0
|
|
20231109,205100,3591373420,5300,5300,5300,5300,0
|
|
20231109,205000,3591373420,5300,5300,5300,5300,0
|
|
20231109,204900,3591373420,5300,5300,5300,5300,0
|
|
20231109,204800,3591373420,5300,5300,5300,5300,0
|
|
20231109,204700,3591373420,5300,5300,5300,5300,0
|
|
20231109,204600,3591373420,5300,5300,5300,5300,0
|
|
20231109,204500,3591373420,5300,5300,5300,5300,0
|
|
20231109,204400,3591373420,5300,5300,5300,5300,0
|
|
20231109,204300,3591373420,5300,5300,5300,5300,0
|
|
20231109,204200,3591373420,5300,5300,5300,5300,0
|
|
20231109,204100,3591373420,5300,5300,5300,5300,0
|
|
20231109,204000,3591373420,5300,5300,5300,5300,0
|
|
20231109,203900,3591373420,5300,5300,5300,5300,0
|
|
20231109,203800,3591373420,5300,5300,5300,5300,0
|
|
20231109,203700,3591373420,5300,5300,5300,5300,0
|
|
20231109,203600,3591373420,5300,5300,5300,5300,0
|
|
20231109,203500,3591373420,5300,5300,5300,5300,0
|
|
20231109,203400,3591373420,5300,5300,5300,5300,0
|
|
20231109,203300,3591373420,5300,5300,5300,5300,0
|
|
20231109,203200,3591373420,5300,5300,5300,5300,0
|
|
20231109,203100,3591373420,5300,5300,5300,5300,30474
|
|
20231109,203000,3591373420,5300,5300,5300,5300,0
|
|
20231109,202900,3591373420,5300,5300,5300,5300,0
|
|
20231109,202800,3591373420,5300,5300,5300,5300,0
|
|
20231109,202700,3591373420,5300,5300,5300,5300,0
|
|
20231109,202600,3591373420,5300,5300,5300,5300,0
|
|
20231109,202500,3591373420,5300,5300,5300,5300,0
|
|
20231109,202400,3591373420,5300,5300,5300,5300,0
|
|
20231109,202300,3591373420,5300,5300,5300,5300,0
|
|
20231109,202200,3591373420,5300,5300,5300,5300,0
|
|
20231109,202100,3591373420,5300,5300,5300,5300,0
|
|
20231109,202000,3591373420,5300,5300,5300,5300,0
|
|
20231109,201900,3591373420,5300,5300,5300,5300,0
|
|
20231109,201800,3591373420,5300,5300,5300,5300,0
|
|
20231109,201700,3591373420,5300,5300,5300,5300,0
|
|
20231109,201600,3591373420,5300,5300,5300,5300,0
|
|
20231109,201500,3591373420,5300,5300,5300,5300,0
|
|
20231109,201400,3591373420,5300,5300,5300,5300,0
|
|
20231109,201300,3591373420,5300,5300,5300,5300,0
|
|
20231109,201200,3591373420,5300,5300,5300,5300,0
|
|
20231109,201100,3591373420,5300,5300,5300,5300,0
|
|
20231109,201000,3591373420,5300,5300,5300,5300,0
|
|
20231109,200900,3591373420,5300,5300,5300,5300,0
|
|
20231109,200800,3591373420,5300,5300,5300,5300,0
|
|
20231109,200700,3591373420,5300,5300,5300,5300,0
|
|
20231109,200600,3591373420,5300,5300,5300,5300,0
|
|
20231109,200500,3591373420,5300,5300,5300,5300,0
|
|
20231109,200400,3591373420,5300,5300,5300,5300,0
|
|
20231109,200300,3591373420,5300,5300,5300,5300,0
|
|
20231109,200200,3591373420,5300,5300,5300,5300,0
|
|
20231109,200100,3591373420,5300,5300,5300,5300,30474
|
|
20231109,200000,3591373420,5300,5300,5300,5300,0
|
|
20231109,195900,3591373420,5300,5300,5300,5300,0
|
|
20231109,195800,3591373420,5300,5300,5300,5300,0
|
|
20231109,195700,3591373420,5300,5300,5300,5300,0
|
|
20231109,195600,3591373420,5300,5300,5300,5300,0
|
|
20231109,195500,3591373420,5300,5300,5300,5300,0
|
|
20231109,195400,3591373420,5300,5300,5300,5300,0
|
|
20231109,195300,3591373420,5300,5300,5300,5300,0
|
|
20231109,195200,3591373420,5300,5300,5300,5300,0
|
|
20231109,195100,3591373420,5300,5300,5300,5300,0
|
|
20231109,195000,3591373420,5300,5300,5300,5300,0
|
|
20231109,194900,3591373420,5300,5300,5300,5300,0
|
|
20231109,194800,3591373420,5300,5300,5300,5300,0
|
|
20231109,194700,3591373420,5300,5300,5300,5300,0
|
|
20231109,194600,3591373420,5300,5300,5300,5300,0
|
|
20231109,194500,3591373420,5300,5300,5300,5300,0
|
|
20231109,194400,3591373420,5300,5300,5300,5300,0
|
|
20231109,194300,3591373420,5300,5300,5300,5300,0
|
|
20231109,194200,3591373420,5300,5300,5300,5300,0
|
|
20231109,194100,3591373420,5300,5300,5300,5300,0
|
|
20231109,194000,3591373420,5300,5300,5300,5300,0
|
|
20231109,193900,3591373420,5300,5300,5300,5300,0
|
|
20231109,193800,3591373420,5300,5300,5300,5300,0
|
|
20231109,193700,3591373420,5300,5300,5300,5300,0
|
|
20231109,193600,3591373420,5300,5300,5300,5300,0
|
|
20231109,193500,3591373420,5300,5300,5300,5300,0
|
|
20231109,193400,3591373420,5300,5300,5300,5300,0
|
|
20231109,193300,3591373420,5300,5300,5300,5300,0
|
|
20231109,193200,3591373420,5300,5300,5300,5300,0
|
|
20231109,193100,3591373420,5300,5300,5300,5300,30474
|
|
20231109,193000,3591373420,5300,5300,5300,5300,0
|
|
20231109,192900,3591373420,5300,5300,5300,5300,0
|
|
20231109,192800,3591373420,5300,5300,5300,5300,0
|
|
20231109,192700,3591373420,5300,5300,5300,5300,0
|
|
20231109,192600,3591373420,5300,5300,5300,5300,0
|
|
20231109,192500,3591373420,5300,5300,5300,5300,0
|
|
20231109,192400,3591373420,5300,5300,5300,5300,0
|
|
20231109,192300,3591373420,5300,5300,5300,5300,0
|
|
20231109,192200,3591373420,5300,5300,5300,5300,0
|
|
20231109,192100,3591373420,5300,5300,5300,5300,0
|
|
20231109,192000,3591373420,5300,5300,5300,5300,0
|
|
20231109,191900,3591373420,5300,5300,5300,5300,0
|
|
20231109,191800,3591373420,5300,5300,5300,5300,0
|
|
20231109,191700,3591373420,5300,5300,5300,5300,0
|
|
20231109,191600,3591373420,5300,5300,5300,5300,0
|
|
20231109,191500,3591373420,5300,5300,5300,5300,0
|
|
20231109,191400,3591373420,5300,5300,5300,5300,0
|
|
20231109,191300,3591373420,5300,5300,5300,5300,0
|
|
20231109,191200,3591373420,5300,5300,5300,5300,0
|
|
20231109,191100,3591373420,5300,5300,5300,5300,0
|
|
20231109,191000,3591373420,5300,5300,5300,5300,0
|
|
20231109,190900,3591373420,5300,5300,5300,5300,0
|
|
20231109,190800,3591373420,5300,5300,5300,5300,0
|
|
20231109,190700,3591373420,5300,5300,5300,5300,0
|
|
20231109,190600,3591373420,5300,5300,5300,5300,0
|
|
20231109,190500,3591373420,5300,5300,5300,5300,0
|
|
20231109,190400,3591373420,5300,5300,5300,5300,0
|
|
20231109,190300,3591373420,5300,5300,5300,5300,0
|
|
20231109,190200,3591373420,5300,5300,5300,5300,0
|
|
20231109,190100,3591373420,5300,5300,5300,5300,30474
|
|
20231109,190000,3591373420,5300,5300,5300,5300,0
|
|
20231109,185900,3591373420,5300,5300,5300,5300,0
|
|
20231109,185800,3591373420,5300,5300,5300,5300,0
|
|
20231109,185700,3591373420,5300,5300,5300,5300,0
|
|
20231109,185600,3591373420,5300,5300,5300,5300,0
|
|
20231109,185500,3591373420,5300,5300,5300,5300,0
|
|
20231109,185400,3591373420,5300,5300,5300,5300,0
|
|
20231109,185300,3591373420,5300,5300,5300,5300,0
|
|
20231109,185200,3591373420,5300,5300,5300,5300,0
|
|
20231109,185100,3591373420,5300,5300,5300,5300,0
|
|
20231109,185000,3591373420,5300,5300,5300,5300,0
|
|
20231109,184900,3591373420,5300,5300,5300,5300,0
|
|
20231109,184800,3591373420,5300,5300,5300,5300,0
|
|
20231109,184700,3591373420,5300,5300,5300,5300,0
|
|
20231109,184600,3591373420,5300,5300,5300,5300,0
|
|
20231109,184500,3591373420,5300,5300,5300,5300,0
|
|
20231109,184400,3591373420,5300,5300,5300,5300,0
|
|
20231109,184300,3591373420,5300,5300,5300,5300,0
|
|
20231109,184200,3591373420,5300,5300,5300,5300,0
|
|
20231109,184100,3591373420,5300,5300,5300,5300,0
|
|
20231109,184000,3591373420,5300,5300,5300,5300,0
|
|
20231109,183900,3591373420,5300,5300,5300,5300,0
|
|
20231109,183800,3591373420,5300,5300,5300,5300,0
|
|
20231109,183700,3591373420,5300,5300,5300,5300,0
|
|
20231109,183600,3591373420,5300,5300,5300,5300,0
|
|
20231109,183500,3591373420,5300,5300,5300,5300,0
|
|
20231109,183400,3591373420,5300,5300,5300,5300,0
|
|
20231109,183300,3591373420,5300,5300,5300,5300,0
|
|
20231109,183200,3591373420,5300,5300,5300,5300,0
|
|
20231109,183100,3591373420,5300,5300,5300,5300,30474
|
|
20231109,183000,3591373420,5300,5300,5300,5300,0
|
|
20231109,182900,3591373420,5300,5300,5300,5300,0
|
|
20231109,182800,3591373420,5300,5300,5300,5300,0
|
|
20231109,182700,3591373420,5300,5300,5300,5300,0
|
|
20231109,182600,3591373420,5300,5300,5300,5300,0
|
|
20231109,182500,3591373420,5300,5300,5300,5300,0
|
|
20231109,182400,3591373420,5300,5300,5300,5300,0
|
|
20231109,182300,3591373420,5300,5300,5300,5300,0
|
|
20231109,182200,3591373420,5300,5300,5300,5300,0
|
|
20231109,182100,3591373420,5300,5300,5300,5300,0
|
|
20231109,182000,3591373420,5300,5300,5300,5300,0
|
|
20231109,181900,3591373420,5300,5300,5300,5300,0
|
|
20231109,181800,3591373420,5300,5300,5300,5300,0
|
|
20231109,181700,3591373420,5300,5300,5300,5300,0
|
|
20231109,181600,3591373420,5300,5300,5300,5300,0
|
|
20231109,181500,3591373420,5300,5300,5300,5300,0
|
|
20231109,181400,3591373420,5300,5300,5300,5300,0
|
|
20231109,181300,3591373420,5300,5300,5300,5300,0
|
|
20231109,181200,3591373420,5300,5300,5300,5300,0
|
|
20231109,181100,3591373420,5300,5300,5300,5300,0
|
|
20231109,181000,3591373420,5300,5300,5300,5300,0
|
|
20231109,180900,3591373420,5300,5300,5300,5300,0
|
|
20231109,180800,3591373420,5300,5300,5300,5300,0
|
|
20231109,180700,3591373420,5300,5300,5300,5300,0
|
|
20231109,180600,3591373420,5300,5300,5300,5300,0
|
|
20231109,180500,3591373420,5300,5300,5300,5300,0
|
|
20231109,180400,3591373420,5300,5300,5300,5300,0
|
|
20231109,180300,3591373420,5300,5300,5300,5300,0
|
|
20231109,180200,3591373420,5300,5300,5300,5300,0
|
|
20231109,180100,3591373420,5300,5300,5300,5300,30474
|
|
20231109,180000,3591373420,5300,5300,5300,5300,0
|
|
20231109,175900,3591373420,5300,5300,5300,5300,0
|
|
20231109,175800,3591373420,5300,5300,5300,5300,0
|
|
20231109,175700,3591373420,5300,5300,5300,5300,0
|
|
20231109,175600,3591373420,5300,5300,5300,5300,0
|
|
20231109,175500,3591373420,5300,5300,5300,5300,0
|
|
20231109,175400,3591373420,5300,5300,5300,5300,0
|
|
20231109,175300,3591373420,5300,5300,5300,5300,0
|
|
20231109,175200,3591373420,5300,5300,5300,5300,0
|
|
20231109,175100,3591373420,5300,5300,5300,5300,0
|
|
20231109,175000,3591373420,5300,5300,5300,5300,0
|
|
20231109,174900,3591373420,5300,5300,5300,5300,0
|
|
20231109,174800,3591373420,5300,5300,5300,5300,0
|
|
20231109,174700,3591373420,5300,5300,5300,5300,0
|
|
20231109,174600,3591373420,5300,5300,5300,5300,0
|
|
20231109,174500,3591373420,5300,5300,5300,5300,0
|
|
20231109,174400,3591373420,5300,5300,5300,5300,0
|
|
20231109,174300,3591373420,5300,5300,5300,5300,0
|
|
20231109,174200,3591373420,5300,5300,5300,5300,0
|
|
20231109,174100,3591373420,5300,5300,5300,5300,0
|
|
20231109,174000,3591373420,5300,5300,5300,5300,0
|
|
20231109,173900,3591373420,5300,5300,5300,5300,0
|
|
20231109,173800,3591373420,5300,5300,5300,5300,0
|
|
20231109,173700,3591373420,5300,5300,5300,5300,0
|
|
20231109,173600,3591373420,5300,5300,5300,5300,0
|
|
20231109,173500,3591373420,5300,5300,5300,5300,0
|
|
20231109,173400,3591373420,5300,5300,5300,5300,0
|
|
20231109,173300,3591373420,5300,5300,5300,5300,0
|
|
20231109,173200,3591373420,5300,5300,5300,5300,0
|
|
20231109,173100,3591373420,5300,5300,5300,5300,30474
|
|
20231109,173000,3591373420,5300,5300,5300,5300,0
|
|
20231109,172900,3591373420,5300,5300,5300,5300,0
|
|
20231109,172800,3591373420,5300,5300,5300,5300,0
|
|
20231109,172700,3591373420,5300,5300,5300,5300,0
|
|
20231109,172600,3591373420,5300,5300,5300,5300,0
|
|
20231109,172500,3591373420,5300,5300,5300,5300,0
|
|
20231109,172400,3591373420,5300,5300,5300,5300,0
|
|
20231109,172300,3591373420,5300,5300,5300,5300,0
|
|
20231109,172200,3591373420,5300,5300,5300,5300,0
|
|
20231109,172100,3591373420,5300,5300,5300,5300,0
|
|
20231109,172000,3591373420,5300,5300,5300,5300,0
|
|
20231109,171900,3591373420,5300,5300,5300,5300,0
|
|
20231109,171800,3591373420,5300,5300,5300,5300,0
|
|
20231109,171700,3591373420,5300,5300,5300,5300,0
|
|
20231109,171600,3591373420,5300,5300,5300,5300,0
|
|
20231109,171500,3591373420,5300,5300,5300,5300,0
|
|
20231109,171400,3591373420,5300,5300,5300,5300,0
|
|
20231109,171300,3591373420,5300,5300,5300,5300,0
|
|
20231109,171200,3591373420,5300,5300,5300,5300,0
|
|
20231109,171100,3591373420,5300,5300,5300,5300,0
|
|
20231109,171000,3591373420,5300,5300,5300,5300,0
|
|
20231109,170900,3591373420,5300,5300,5300,5300,0
|
|
20231109,170800,3591373420,5300,5300,5300,5300,0
|
|
20231109,170700,3591373420,5300,5300,5300,5300,0
|
|
20231109,170600,3591373420,5300,5300,5300,5300,0
|
|
20231109,170500,3591373420,5300,5300,5300,5300,0
|
|
20231109,170400,3591373420,5300,5300,5300,5300,0
|
|
20231109,170300,3591373420,5300,5300,5300,5300,0
|
|
20231109,170200,3591373420,5300,5300,5300,5300,0
|
|
20231109,170100,3591373420,5300,5300,5300,5300,30474
|
|
20231109,170000,3591373420,5300,5300,5300,5300,0
|
|
20231109,165900,3591373420,5300,5300,5300,5300,0
|
|
20231109,165800,3591373420,5300,5300,5300,5300,0
|
|
20231109,165700,3591373420,5300,5300,5300,5300,0
|
|
20231109,165600,3591373420,5300,5300,5300,5300,0
|
|
20231109,165500,3591373420,5300,5300,5300,5300,0
|
|
20231109,165400,3591373420,5300,5300,5300,5300,0
|
|
20231109,165300,3591373420,5300,5300,5300,5300,0
|
|
20231109,165200,3591373420,5300,5300,5300,5300,0
|
|
20231109,165100,3591373420,5300,5300,5300,5300,0
|
|
20231109,165000,3591373420,5300,5300,5300,5300,0
|
|
20231109,164900,3591373420,5300,5300,5300,5300,0
|
|
20231109,164800,3591373420,5300,5300,5300,5300,0
|
|
20231109,164700,3591373420,5300,5300,5300,5300,0
|
|
20231109,164600,3591373420,5300,5300,5300,5300,0
|
|
20231109,164500,3591373420,5300,5300,5300,5300,0
|
|
20231109,164400,3591373420,5300,5300,5300,5300,0
|
|
20231109,164300,3591373420,5300,5300,5300,5300,0
|
|
20231109,164200,3591373420,5300,5300,5300,5300,0
|
|
20231109,164100,3591373420,5300,5300,5300,5300,0
|
|
20231109,164000,3591373420,5300,5300,5300,5300,0
|
|
20231109,163900,3591373420,5300,5300,5300,5300,0
|
|
20231109,163800,3591373420,5300,5300,5300,5300,0
|
|
20231109,163700,3591373420,5300,5300,5300,5300,0
|
|
20231109,163600,3591373420,5300,5300,5300,5300,0
|
|
20231109,163500,3591373420,5300,5300,5300,5300,0
|
|
20231109,163400,3591373420,5300,5300,5300,5300,0
|
|
20231109,163300,3591373420,5300,5300,5300,5300,0
|
|
20231109,163200,3591373420,5300,5300,5300,5300,0
|
|
20231109,163100,3591373420,5300,5300,5300,5300,30474
|
|
20231109,163000,3591373420,5300,5300,5300,5300,0
|
|
20231109,162900,3591373420,5300,5300,5300,5300,0
|
|
20231109,162800,3591373420,5300,5300,5300,5300,0
|
|
20231109,162700,3591373420,5300,5300,5300,5300,0
|
|
20231109,162600,3591373420,5300,5300,5300,5300,0
|
|
20231109,162500,3591373420,5300,5300,5300,5300,0
|
|
20231109,162400,3591373420,5300,5300,5300,5300,0
|
|
20231109,162300,3591373420,5300,5300,5300,5300,0
|
|
20231109,162200,3591373420,5300,5300,5300,5300,0
|
|
20231109,162100,3591373420,5300,5300,5300,5300,0
|
|
20231109,162000,3591373420,5300,5300,5300,5300,0
|
|
20231109,161900,3591373420,5300,5300,5300,5300,0
|
|
20231109,161800,3591373420,5300,5300,5300,5300,0
|
|
20231109,161700,3591373420,5300,5300,5300,5300,0
|
|
20231109,161600,3591373420,5300,5300,5300,5300,0
|
|
20231109,161500,3591373420,5300,5300,5300,5300,0
|
|
20231109,161400,3591373420,5300,5300,5300,5300,0
|
|
20231109,161300,3591373420,5300,5300,5300,5300,0
|
|
20231109,161200,3591373420,5300,5300,5300,5300,0
|
|
20231109,161100,3591373420,5300,5300,5300,5300,0
|
|
20231109,161000,3591373420,5300,5300,5300,5300,0
|
|
20231109,160900,3591373420,5300,5300,5300,5300,0
|
|
20231109,160800,3591373420,5300,5300,5300,5300,0
|
|
20231109,160700,3591373420,5300,5300,5300,5300,0
|
|
20231109,160600,3591373420,5300,5300,5300,5300,0
|
|
20231109,160500,3591373420,5300,5300,5300,5300,0
|
|
20231109,160400,3591373420,5300,5300,5300,5300,0
|
|
20231109,160300,3591373420,5300,5300,5300,5300,0
|
|
20231109,160200,3591373420,5300,5300,5300,5300,0
|
|
20231109,160100,3591373420,5300,5300,5300,5300,30474
|
|
20231109,160000,3591373420,5300,5300,5300,5300,0
|
|
20231109,155900,3591373420,5300,5300,5300,5300,0
|
|
20231109,155800,3591373420,5300,5300,5300,5300,0
|
|
20231109,155700,3591373420,5300,5300,5300,5300,0
|
|
20231109,155600,3591373420,5300,5300,5300,5300,0
|
|
20231109,155500,3591373420,5300,5300,5300,5300,0
|
|
20231109,155400,3591373420,5300,5300,5300,5300,0
|
|
20231109,155300,3591373420,5300,5300,5300,5300,0
|
|
20231109,155200,3591373420,5300,5300,5300,5300,0
|
|
20231109,155100,3591373420,5300,5300,5300,5300,0
|
|
20231109,155000,3591373420,5300,5300,5300,5300,0
|
|
20231109,154900,3591373420,5300,5300,5300,5300,0
|
|
20231109,154800,3591373420,5300,5300,5300,5300,0
|
|
20231109,154700,3591373420,5300,5300,5300,5300,0
|
|
20231109,154600,3591373420,5300,5300,5300,5300,0
|
|
20231109,154500,3591373420,5300,5300,5300,5300,0
|
|
20231109,154400,3591373420,5300,5300,5300,5300,0
|
|
20231109,154300,3591373420,5300,5300,5300,5300,0
|
|
20231109,154200,3591373420,5300,5300,5300,5300,0
|
|
20231109,154100,3591373420,5300,5300,5300,5300,0
|
|
20231109,154000,3591373420,5300,5300,5300,5300,0
|
|
20231109,153900,3591373420,5300,5300,5300,5300,0
|
|
20231109,153800,3591373420,5300,5300,5300,5300,0
|
|
20231109,153700,3591373420,5300,5300,5300,5300,0
|
|
20231109,153600,3591373420,5300,5300,5300,5300,0
|
|
20231109,153500,3591373420,5300,5300,5300,5300,0
|
|
20231109,153400,3591373420,5300,5300,5300,5300,0
|
|
20231109,153300,3591373420,5300,5300,5300,5300,0
|
|
20231109,153200,3591373420,5300,5300,5300,5300,0
|
|
20231109,153100,3591373420,5300,5300,5300,5300,30474
|
|
20231109,153000,3591373420,5300,5300,5300,5300,30474
|
|
20231109,152900,3429861220,5350,5350,5350,5350,0
|
|
20231109,152800,3429861220,5350,5350,5350,5350,0
|
|
20231109,152700,3429861220,5350,5350,5350,5350,0
|
|
20231109,152600,3429861220,5350,5350,5350,5350,0
|
|
20231109,152500,3429861220,5350,5350,5350,5350,0
|
|
20231109,152400,3429861220,5350,5350,5350,5350,0
|
|
20231109,152300,3429861220,5350,5350,5350,5350,0
|
|
20231109,152200,3429861220,5350,5350,5350,5350,0
|
|
20231109,152100,3429861220,5350,5350,5350,5350,0
|
|
20231109,152000,3429861220,5350,5350,5350,5350,0
|
|
20231109,151900,3429861220,5350,5360,5380,5350,5208
|
|
20231109,151800,3401985650,5380,5360,5380,5360,1799
|
|
20231109,151700,3392314920,5370,5380,5380,5370,4373
|
|
20231109,151600,3368831900,5380,5380,5380,5380,89
|
|
20231109,151500,3368353080,5380,5380,5390,5370,9010
|
|
20231109,151400,3319923890,5370,5360,5370,5350,6030
|
|
20231109,151300,3287557990,5370,5360,5370,5360,111
|
|
20231109,151200,3286962930,5360,5360,5360,5360,500
|
|
20231109,151100,3284282930,5360,5360,5360,5360,2030
|
|
20231109,151000,3273402130,5360,5370,5370,5360,3277
|
|
20231109,150900,3255837300,5360,5350,5360,5350,2388
|
|
20231109,150800,3243043070,5360,5340,5380,5340,1884
|
|
20231109,150700,3232940460,5340,5340,5340,5330,402
|
|
20231109,150600,3230795780,5340,5340,5340,5340,60
|
|
20231109,150500,3230475380,5340,5350,5350,5340,395
|
|
20231109,150400,3228365950,5350,5300,5360,5290,22392
|
|
20231109,150300,3108957410,5300,5330,5330,5300,4608
|
|
20231109,150200,3084501980,5340,5340,5340,5340,802
|
|
20231109,150100,3080219300,5340,5350,5350,5340,3476
|
|
20231109,150000,3061626910,5350,5350,5360,5340,1169
|
|
20231109,145900,3055376250,5350,5360,5360,5350,264
|
|
20231109,145800,3053962350,5360,5370,5370,5340,1612
|
|
20231109,145700,3045335200,5370,5370,5380,5350,912
|
|
20231109,145600,3040444360,5380,5380,5380,5350,1612
|
|
20231109,145500,3031798370,5370,5380,5380,5360,306
|
|
20231109,145400,3030155290,5380,5390,5390,5370,121
|
|
20231109,145300,3029503580,5370,5360,5390,5350,678
|
|
20231109,145200,3025856840,5380,5350,5390,5350,5080
|
|
20231109,145100,2998541640,5390,5410,5410,5350,34455
|
|
20231109,145000,2813699620,5410,5430,5430,5410,770
|
|
20231109,144900,2809520550,5430,5430,5430,5430,430
|
|
20231109,144800,2807185650,5430,5420,5430,5410,257
|
|
20231109,144700,2805792550,5430,5430,5430,5430,20
|
|
20231109,144600,2805683950,5430,5430,5430,5430,671
|
|
20231109,144500,2802040420,5430,5430,5430,5430,1355
|
|
20231109,144400,2794682770,5430,5430,5430,5410,427
|
|
20231109,144300,2792364800,5420,5420,5430,5420,2306
|
|
20231109,144200,2779859500,5430,5440,5440,5430,118
|
|
20231109,144100,2779217850,5440,5440,5440,5440,165
|
|
20231109,144000,2778320250,5450,5440,5450,5440,1614
|
|
20231109,143900,2769539650,5430,5430,5430,5430,8791
|
|
20231109,143800,2721804520,5430,5450,5450,5430,1285
|
|
20231109,143700,2714813190,5440,5460,5460,5440,17
|
|
20231109,143600,2714720390,5460,5460,5460,5460,653
|
|
20231109,143500,2711155010,5460,5450,5460,5430,283
|
|
20231109,143400,2709617850,5460,5460,5460,5460,94
|
|
20231109,143300,2709104610,5460,5440,5460,5440,1679
|
|
20231109,143200,2699939290,5460,5460,5460,5460,585
|
|
20231109,143100,2696745190,5460,5460,5460,5460,1002
|
|
20231109,143000,2691274270,5460,5440,5460,5440,2689
|
|
20231109,142900,2676610040,5440,5440,5440,5440,102
|
|
20231109,142800,2676055160,5450,5430,5450,5430,129
|
|
20231109,142700,2675354350,5430,5460,5470,5430,1518
|
|
20231109,142600,2667089610,5460,5460,5460,5460,93
|
|
20231109,142500,2666581830,5450,5460,5460,5450,159
|
|
20231109,142400,2665715120,5450,5450,5450,5450,49
|
|
20231109,142300,2665448070,5450,5440,5450,5440,1096
|
|
20231109,142200,2659479870,5440,5450,5450,5440,550
|
|
20231109,142100,2656486820,5450,5450,5450,5450,50
|
|
20231109,142000,2656214320,5450,5450,5460,5450,1231
|
|
20231109,141900,2649498720,5460,5450,5460,5450,1140
|
|
20231109,141800,2643285680,5470,5460,5470,5450,2927
|
|
20231109,141700,2627307270,5460,5450,5460,5450,1567
|
|
20231109,141600,2618761290,5450,5440,5450,5420,641
|
|
20231109,141500,2615274480,5440,5450,5450,5440,626
|
|
20231109,141400,2611863780,5450,5450,5450,5440,183
|
|
20231109,141300,2610866770,5450,5420,5450,5420,508
|
|
20231109,141200,2608102990,5440,5430,5440,5430,315
|
|
20231109,141100,2606391630,5440,5440,5440,5440,0
|
|
20231109,141000,2606391630,5440,5440,5440,5440,686
|
|
20231109,140900,2602659790,5440,5440,5440,5440,16
|
|
20231109,140800,2602572750,5400,5400,5440,5400,194
|
|
20231109,140700,2601521430,5440,5410,5440,5410,599
|
|
20231109,140600,2598263530,5440,5440,5440,5440,92
|
|
20231109,140500,2597763050,5440,5430,5440,5420,527
|
|
20231109,140400,2594901480,5450,5450,5450,5450,137
|
|
20231109,140300,2594154830,5450,5420,5450,5410,1012
|
|
20231109,140200,2588676670,5420,5450,5450,5420,157
|
|
20231109,140100,2587822520,5430,5430,5430,5420,1991
|
|
20231109,140000,2577030280,5450,5450,5450,5450,688
|
|
20231109,135900,2573280680,5450,5450,5450,5450,56
|
|
20231109,135800,2572975480,5450,5440,5450,5420,350
|
|
20231109,135700,2571073680,5450,5450,5450,5450,577
|
|
20231109,135600,2567929030,5460,5460,5460,5460,293
|
|
20231109,135500,2566329250,5470,5470,5470,5470,16
|
|
20231109,135400,2566241730,5470,5490,5490,5360,11362
|
|
20231109,135300,2504695910,5490,5490,5490,5490,200
|
|
20231109,135200,2503597910,5460,5470,5490,5460,121
|
|
20231109,135100,2502935870,5460,5470,5470,5460,69
|
|
20231109,135000,2502558970,5460,5450,5470,5450,511
|
|
20231109,134900,2499768240,5460,5460,5460,5460,324
|
|
20231109,134800,2497999200,5460,5460,5460,5460,91
|
|
20231109,134700,2497502340,5470,5450,5470,5450,582
|
|
20231109,134600,2494318900,5470,5460,5470,5450,1115
|
|
20231109,134500,2488232310,5460,5470,5470,5460,1593
|
|
20231109,134400,2479523680,5490,5490,5490,5490,670
|
|
20231109,134300,2475845380,5470,5470,5470,5470,439
|
|
20231109,134200,2473444050,5490,5490,5490,5490,107
|
|
20231109,134100,2472856620,5490,5490,5490,5490,16
|
|
20231109,134000,2472768780,5490,5480,5490,5470,961
|
|
20231109,133900,2467496830,5490,5490,5490,5490,16
|
|
20231109,133800,2467408990,5480,5490,5490,5480,144
|
|
20231109,133700,2466619430,5490,5500,5500,5490,614
|
|
20231109,133600,2463242960,5500,5500,5500,5500,107
|
|
20231109,133500,2462654460,5490,5490,5490,5490,410
|
|
20231109,133400,2460403560,5490,5490,5490,5480,994
|
|
20231109,133300,2454946750,5490,5490,5490,5490,15
|
|
20231109,133200,2454864400,5480,5470,5480,5470,285
|
|
20231109,133100,2453304920,5470,5480,5480,5470,119
|
|
20231109,133000,2452652920,5490,5480,5490,5480,562
|
|
20231109,132900,2449567550,5490,5480,5490,5470,911
|
|
20231109,132800,2444567360,5490,5480,5490,5480,908
|
|
20231109,132700,2439590590,5480,5470,5480,5470,562
|
|
20231109,132600,2436515770,5470,5480,5480,5470,234
|
|
20231109,132500,2435234720,5470,5470,5470,5470,373
|
|
20231109,132400,2433194410,5470,5470,5470,5460,671
|
|
20231109,132300,2429524050,5470,5470,5470,5470,15
|
|
20231109,132200,2429442000,5470,5460,5470,5460,103
|
|
20231109,132100,2428878690,5460,5470,5470,5460,867
|
|
20231109,132000,2424138200,5470,5470,5470,5470,160
|
|
20231109,131900,2423263000,5470,5480,5480,5470,148
|
|
20231109,131800,2422452360,5480,5480,5490,5470,81
|
|
20231109,131700,2422008740,5480,5480,5480,5480,653
|
|
20231109,131600,2418430300,5480,5460,5480,5460,340
|
|
20231109,131500,2416571790,5470,5480,5480,5470,190
|
|
20231109,131400,2415531590,5480,5480,5480,5450,591
|
|
20231109,131300,2412293270,5480,5460,5480,5460,128
|
|
20231109,131200,2411592250,5480,5480,5480,5480,203
|
|
20231109,131100,2410479810,5470,5480,5480,5470,682
|
|
20231109,131000,2406742580,5480,5480,5480,5480,18
|
|
20231109,130900,2406643940,5480,5480,5480,5480,92
|
|
20231109,130800,2406139780,5480,5480,5480,5480,53
|
|
20231109,130700,2405849340,5480,5470,5480,5470,746
|
|
20231109,130600,2401762170,5480,5480,5480,5480,16
|
|
20231109,130500,2401674490,5480,5480,5480,5480,107
|
|
20231109,130400,2401088130,5480,5480,5480,5480,593
|
|
20231109,130300,2397838490,5480,5480,5480,5480,107
|
|
20231109,130200,2397252130,5480,5480,5480,5480,0
|
|
20231109,130100,2397252130,5480,5470,5480,5470,577
|
|
20231109,130000,2394095080,5470,5480,5480,5470,132
|
|
20231109,125900,2393372890,5470,5470,5470,5470,574
|
|
20231109,125800,2390233110,5470,5470,5470,5470,84
|
|
20231109,125700,2389773630,5470,5470,5470,5470,584
|
|
20231109,125600,2386579150,5470,5470,5470,5470,217
|
|
20231109,125500,2385392160,5470,5470,5470,5470,110
|
|
20231109,125400,2384790460,5470,5440,5470,5440,1450
|
|
20231109,125300,2376885420,5440,5470,5470,5440,609
|
|
20231109,125200,2373569190,5470,5470,5470,5470,0
|
|
20231109,125100,2373569190,5470,5470,5470,5470,671
|
|
20231109,125000,2369898820,5470,5470,5470,5470,15
|
|
20231109,124900,2369816770,5440,5480,5480,5440,3653
|
|
20231109,124800,2349909500,5480,5480,5480,5470,678
|
|
20231109,124700,2346195060,5480,5480,5480,5470,170
|
|
20231109,124600,2345264090,5470,5470,5470,5470,3
|
|
20231109,124500,2345247680,5470,5470,5470,5470,112
|
|
20231109,124400,2344635040,5480,5480,5480,5480,559
|
|
20231109,124300,2341571720,5480,5480,5480,5480,109
|
|
20231109,124200,2340974400,5480,5480,5480,5480,16
|
|
20231109,124100,2340886720,5460,5480,5480,5460,665
|
|
20231109,124000,2337242740,5460,5480,5480,5460,368
|
|
20231109,123900,2335229650,5480,5480,5480,5480,92
|
|
20231109,123800,2334725490,5480,5480,5480,5480,585
|
|
20231109,123700,2331519690,5480,5480,5480,5480,159
|
|
20231109,123600,2330648370,5470,5480,5480,5470,267
|
|
20231109,123500,2329187230,5490,5490,5490,5490,105
|
|
20231109,123400,2328610780,5490,5480,5490,5480,546
|
|
20231109,123300,2325618020,5480,5480,5480,5470,282
|
|
20231109,123200,2324072700,5470,5480,5480,5470,508
|
|
20231109,123100,2321290080,5480,5470,5480,5460,741
|
|
20231109,123000,2317238030,5470,5470,5480,5460,434
|
|
20231109,122900,2314867170,5480,5480,5480,5480,92
|
|
20231109,122800,2314363010,5480,5470,5480,5470,584
|
|
20231109,122700,2311167630,5470,5460,5470,5460,129
|
|
20231109,122600,2310462210,5460,5460,5460,5460,100
|
|
20231109,122500,2309916210,5470,5480,5480,5470,522
|
|
20231109,122400,2307059280,5470,5470,5470,5470,271
|
|
20231109,122300,2305576910,5470,5460,5470,5460,93
|
|
20231109,122200,2305068210,5470,5470,5470,5470,16
|
|
20231109,122100,2304980690,5460,5450,5470,5450,1134
|
|
20231109,122000,2298783720,5470,5470,5470,5470,15
|
|
20231109,121900,2298701670,5490,5470,5490,5450,1026
|
|
20231109,121800,2293095470,5470,5470,5490,5470,1638
|
|
20231109,121700,2284112890,5470,5450,5470,5450,595
|
|
20231109,121600,2280862620,5470,5450,5470,5450,117
|
|
20231109,121500,2280223230,5470,5470,5470,5450,1613
|
|
20231109,121400,2271409080,5470,5470,5470,5470,16
|
|
20231109,121300,2271321560,5450,5450,5470,5450,436
|
|
20231109,121200,2268938720,5450,5460,5470,5450,806
|
|
20231109,121100,2264544530,5460,5460,5460,5450,792
|
|
20231109,121000,2260220580,5460,5450,5460,5450,354
|
|
20231109,120900,2258288740,5460,5460,5460,5460,118
|
|
20231109,120800,2257644460,5460,5450,5460,5450,1271
|
|
20231109,120700,2250710900,5460,5470,5470,5460,1224
|
|
20231109,120600,2244027760,5470,5470,5470,5470,0
|
|
20231109,120500,2244027760,5470,5470,5470,5460,1307
|
|
20231109,120400,2236878970,5480,5460,5480,5460,1282
|
|
20231109,120300,2229878730,5480,5470,5480,5460,2906
|
|
20231109,120200,2213982990,5480,5480,5510,5480,532
|
|
20231109,120100,2211067150,5510,5510,5510,5470,2072
|
|
20231109,120000,2199698270,5510,5510,5510,5510,30
|
|
20231109,115900,2199532970,5510,5520,5520,5510,138
|
|
20231109,115800,2198772490,5520,5520,5520,5520,561
|
|
20231109,115700,2195675770,5520,5520,5520,5520,106
|
|
20231109,115600,2195090650,5520,5520,5520,5520,15
|
|
20231109,115500,2195007850,5520,5510,5520,5480,4498
|
|
20231109,115400,2170239880,5540,5530,5540,5510,261
|
|
20231109,115300,2168798180,5540,5540,5540,5540,273
|
|
20231109,115200,2167285760,5550,5550,5550,5540,507
|
|
20231109,115100,2164472410,5540,5530,5540,5530,618
|
|
20231109,115000,2161048740,5530,5540,5540,5530,550
|
|
20231109,114900,2158002240,5540,5540,5540,5540,111
|
|
20231109,114800,2157387300,5540,5530,5540,5530,543
|
|
20231109,114700,2154383830,5530,5520,5530,5520,116
|
|
20231109,114600,2153743150,5530,5530,5530,5530,729
|
|
20231109,114500,2149711780,5520,5520,5530,5520,809
|
|
20231109,114400,2145245420,5510,5530,5530,5510,119
|
|
20231109,114300,2144587550,5530,5530,5530,5530,17
|
|
20231109,114200,2144493540,5530,5530,5530,5530,1404
|
|
20231109,114100,2136729420,5530,5510,5530,5510,16
|
|
20231109,114000,2136640960,5540,5530,5540,5520,6186
|
|
20231109,113900,2102397560,5530,5510,5530,5510,1120
|
|
20231109,113800,2096214530,5510,5510,5510,5510,885
|
|
20231109,113700,2091338180,5510,5500,5510,5500,842
|
|
20231109,113600,2086703510,5500,5500,5510,5500,703
|
|
20231109,113500,2082836860,5500,5500,5500,5500,561
|
|
20231109,113400,2079751360,5500,5500,5500,5500,856
|
|
20231109,113300,2075043360,5490,5490,5490,5480,1695
|
|
20231109,113200,2065741810,5480,5470,5480,5470,3371
|
|
20231109,113100,2047292740,5470,5480,5480,5470,1365
|
|
20231109,113000,2039817540,5480,5490,5490,5480,984
|
|
20231109,112900,2034419880,5490,5500,5500,5490,85
|
|
20231109,112800,2033952540,5500,5490,5500,5490,641
|
|
20231109,112700,2030427430,5500,5500,5500,5500,0
|
|
20231109,112600,2030427430,5500,5490,5510,5490,112
|
|
20231109,112500,2029810520,5510,5500,5510,5500,1342
|
|
20231109,112400,2022428840,5500,5500,5500,5490,172
|
|
20231109,112300,2021483450,5500,5500,5500,5490,553
|
|
20231109,112200,2018441960,5500,5500,5500,5500,666
|
|
20231109,112100,2014778960,5500,5500,5500,5500,45
|
|
20231109,112000,2014531460,5500,5500,5500,5500,263
|
|
20231109,111900,2013084960,5500,5500,5500,5490,1600
|
|
20231109,111800,2004286150,5490,5500,5500,5490,511
|
|
20231109,111700,2001479680,5500,5500,5500,5500,0
|
|
20231109,111600,2001479680,5500,5500,5500,5500,409
|
|
20231109,111500,1999230180,5500,5480,5500,5470,695
|
|
20231109,111400,1995420510,5470,5480,5480,5470,590
|
|
20231109,111300,1992192090,5460,5480,5480,5460,2422
|
|
20231109,111200,1978961350,5480,5470,5480,5470,1272
|
|
20231109,111100,1971996800,5480,5480,5480,5480,36
|
|
20231109,111000,1971799520,5480,5490,5490,5480,312
|
|
20231109,110900,1970087640,5490,5490,5490,5490,561
|
|
20231109,110800,1967007750,5460,5480,5500,5460,2652
|
|
20231109,110700,1952493080,5490,5490,5490,5490,1241
|
|
20231109,110600,1945679990,5500,5490,5510,5490,608
|
|
20231109,110500,1942340090,5510,5510,5510,5510,936
|
|
20231109,110400,1937182730,5490,5510,5510,5490,2653
|
|
20231109,110300,1922565720,5510,5490,5510,5480,272
|
|
20231109,110200,1921073140,5500,5490,5500,5490,1156
|
|
20231109,110100,1914720170,5500,5500,5500,5480,241
|
|
20231109,110000,1913398410,5510,5510,5510,5510,129
|
|
20231109,105900,1912687620,5520,5530,5530,5520,656
|
|
20231109,105800,1909066480,5530,5530,5530,5480,447
|
|
20231109,105700,1906611110,5530,5540,5540,5530,4002
|
|
20231109,105600,1884475580,5530,5530,5530,5530,644
|
|
20231109,105500,1880914260,5490,5530,5530,5490,513
|
|
20231109,105400,1878082460,5490,5540,5540,5490,4461
|
|
20231109,105300,1853446510,5540,5540,5540,5540,934
|
|
20231109,105200,1848272150,5540,5540,5550,5530,800
|
|
20231109,105100,1843841480,5540,5540,5540,5540,747
|
|
20231109,105000,1839703100,5540,5540,5550,5540,2051
|
|
20231109,104900,1828339500,5550,5530,5550,5530,5678
|
|
20231109,104800,1796884240,5530,5550,5550,5530,1458
|
|
20231109,104700,1788807360,5540,5530,5540,5530,1828
|
|
20231109,104600,1778684830,5530,5540,5540,5530,606
|
|
20231109,104500,1775328030,5540,5540,5540,5540,316
|
|
20231109,104400,1773577390,5510,5540,5540,5510,101
|
|
20231109,104300,1773018150,5540,5520,5540,5520,3942
|
|
20231109,104200,1751207660,5520,5510,5520,5510,352
|
|
20231109,104100,1749267440,5510,5510,5510,5510,13
|
|
20231109,104000,1749195810,5510,5510,5510,5510,110
|
|
20231109,103900,1748589710,5510,5490,5510,5490,919
|
|
20231109,103800,1743543040,5490,5490,5490,5470,727
|
|
20231109,103700,1739555560,5510,5500,5510,5500,5403
|
|
20231109,103600,1709838900,5520,5500,5520,5500,1179
|
|
20231109,103500,1703346250,5510,5510,5510,5510,16
|
|
20231109,103400,1703258090,5510,5510,5510,5500,181
|
|
20231109,103300,1702261280,5510,5500,5510,5500,2403
|
|
20231109,103200,1689033390,5500,5480,5500,5480,1529
|
|
20231109,103100,1680649320,5470,5470,5470,5470,1201
|
|
20231109,103000,1674079850,5490,5480,5490,5480,597
|
|
20231109,102900,1670807210,5480,5490,5490,5480,594
|
|
20231109,102800,1667551250,5480,5490,5490,5480,1276
|
|
20231109,102700,1660547420,5500,5500,5500,5490,720
|
|
20231109,102600,1656593940,5510,5490,5510,5490,1761
|
|
20231109,102500,1646907700,5500,5510,5520,5500,60
|
|
20231109,102400,1646577140,5520,5540,5540,5490,1718
|
|
20231109,102300,1637078420,5540,5540,5550,5530,2376
|
|
20231109,102200,1623917320,5540,5520,5540,5520,1684
|
|
20231109,102100,1614609610,5540,5530,5540,5520,3891
|
|
20231109,102000,1593100090,5530,5530,5540,5530,6411
|
|
20231109,101900,1557616680,5540,5510,5540,5510,5234
|
|
20231109,101800,1528684330,5510,5490,5510,5490,1128
|
|
20231109,101700,1522480550,5500,5500,5500,5480,1056
|
|
20231109,101600,1516673120,5500,5470,5500,5470,5311
|
|
20231109,101500,1487487040,5480,5480,5480,5480,50
|
|
20231109,101400,1487213040,5480,5480,5490,5480,736
|
|
20231109,101300,1483179610,5480,5490,5500,5480,4728
|
|
20231109,101200,1457251090,5480,5490,5490,5480,18
|
|
20231109,101100,1457152290,5480,5500,5500,5480,2115
|
|
20231109,101000,1445541630,5500,5500,5500,5490,435
|
|
20231109,100900,1443149220,5500,5480,5500,5460,3163
|
|
20231109,100800,1425815160,5470,5480,5480,5470,4319
|
|
20231109,100700,1402180490,5480,5480,5490,5480,1483
|
|
20231109,100600,1394052720,5490,5480,5490,5470,2814
|
|
20231109,100500,1378634120,5480,5480,5480,5470,1073
|
|
20231109,100400,1372754150,5470,5470,5500,5460,5254
|
|
20231109,100300,1344029940,5500,5460,5520,5460,29245
|
|
20231109,100200,1183195210,5460,5410,5460,5410,1454
|
|
20231109,100100,1175280020,5440,5420,5440,5420,4451
|
|
20231109,100000,1151153280,5420,5440,5440,5420,1459
|
|
20231109,095900,1143241350,5440,5440,5440,5430,297
|
|
20231109,095800,1141626870,5430,5420,5430,5420,265
|
|
20231109,095700,1140190470,5460,5440,5460,5360,5722
|
|
20231109,095600,1109251210,5440,5430,5440,5430,2878
|
|
20231109,095500,1093606470,5430,5430,5430,5430,292
|
|
20231109,095400,1092020910,5430,5410,5440,5410,1015
|
|
20231109,095300,1086510640,5410,5410,5410,5410,778
|
|
20231109,095200,1082301660,5410,5440,5440,5410,3716
|
|
20231109,095100,1062163970,5440,5430,5440,5430,1061
|
|
20231109,095000,1056399570,5440,5430,5440,5430,1078
|
|
20231109,094900,1050535350,5430,5420,5430,5410,1057
|
|
20231109,094800,1044797190,5420,5430,5450,5420,970
|
|
20231109,094700,1039519430,5460,5420,5460,5420,8223
|
|
20231109,094600,994753190,5400,5400,5400,5380,5067
|
|
20231109,094500,967416270,5400,5400,5410,5400,4923
|
|
20231109,094400,940804570,5400,5400,5400,5400,26
|
|
20231109,094300,940664170,5400,5380,5400,5370,4784
|
|
20231109,094200,914914880,5380,5380,5390,5380,1120
|
|
20231109,094100,908881620,5380,5390,5390,5370,1974
|
|
20231109,094000,898247620,5370,5370,5370,5360,2281
|
|
20231109,093900,886007730,5370,5370,5370,5360,2074
|
|
20231109,093800,874879920,5380,5390,5390,5380,605
|
|
20231109,093700,871624260,5400,5380,5400,5380,8387
|
|
20231109,093600,826382440,5370,5350,5380,5350,5166
|
|
20231109,093500,798704690,5350,5330,5350,5330,515
|
|
20231109,093400,795951620,5330,5320,5350,5320,2178
|
|
20231109,093300,784348030,5320,5320,5340,5320,710
|
|
20231109,093200,780564460,5320,5320,5320,5320,400
|
|
20231109,093100,778436460,5320,5320,5320,5300,21
|
|
20231109,093000,778324840,5320,5330,5330,5290,1628
|
|
20231109,092900,769660370,5330,5310,5330,5300,1190
|
|
20231109,092800,763340080,5320,5300,5320,5300,1959
|
|
20231109,092700,752937380,5310,5300,5330,5300,667
|
|
20231109,092600,749397820,5320,5300,5320,5300,3201
|
|
20231109,092500,732382500,5310,5300,5310,5300,159
|
|
20231109,092400,731539780,5280,5290,5290,5280,866
|
|
20231109,092300,726961490,5300,5270,5300,5270,924
|
|
20231109,092200,722091050,5260,5280,5290,5260,1246
|
|
20231109,092100,715524820,5280,5290,5290,5260,4467
|
|
20231109,092000,691975300,5290,5310,5310,5270,917
|
|
20231109,091900,687121490,5310,5320,5320,5310,211
|
|
20231109,091800,685999190,5260,5290,5320,5260,1775
|
|
20231109,091700,676637850,5280,5290,5330,5280,3138
|
|
20231109,091600,659949950,5270,5270,5310,5260,8796
|
|
20231109,091500,613490850,5260,5290,5320,5260,10026
|
|
20231109,091400,560598170,5290,5280,5320,5280,2740
|
|
20231109,091300,546057590,5270,5280,5320,5270,6704
|
|
20231109,091200,510606340,5280,5240,5280,5230,2199
|
|
20231109,091100,499072520,5240,5240,5240,5230,3977
|
|
20231109,091000,478233170,5240,5210,5240,5210,3443
|
|
20231109,090900,460218330,5210,5230,5230,5200,3869
|
|
20231109,090800,440066650,5200,5280,5280,5200,16804
|
|
20231109,090700,351932810,5290,5330,5330,5290,1129
|
|
20231109,090600,345954440,5330,5290,5330,5270,7409
|
|
20231109,090500,306834040,5280,5340,5340,5270,16605
|
|
20231109,090400,218868710,5370,5360,5370,5320,864
|
|
20231109,090300,214250120,5360,5340,5360,5320,4148
|
|
20231109,090200,192146660,5320,5320,5340,5320,1704
|
|
20231109,090100,183067020,5300,5370,5370,5300,14973
|
|
20231109,090000,103140580,5370,5400,5410,5360,19126
|