728 lines
35 KiB
CSV
728 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,210500,2373489385,2450,2450,2450,2450,25326
|
|
20231117,210400,2373489385,2450,2450,2450,2450,0
|
|
20231117,210300,2373489385,2450,2450,2450,2450,0
|
|
20231117,210200,2373489385,2450,2450,2450,2450,0
|
|
20231117,210100,2373489385,2450,2450,2450,2450,0
|
|
20231117,210000,2373489385,2450,2450,2450,2450,0
|
|
20231117,205900,2373489385,2450,2450,2450,2450,0
|
|
20231117,205800,2373489385,2450,2450,2450,2450,0
|
|
20231117,205700,2373489385,2450,2450,2450,2450,0
|
|
20231117,205600,2373489385,2450,2450,2450,2450,0
|
|
20231117,205500,2373489385,2450,2450,2450,2450,0
|
|
20231117,205400,2373489385,2450,2450,2450,2450,0
|
|
20231117,205300,2373489385,2450,2450,2450,2450,0
|
|
20231117,205200,2373489385,2450,2450,2450,2450,0
|
|
20231117,205100,2373489385,2450,2450,2450,2450,0
|
|
20231117,205000,2373489385,2450,2450,2450,2450,0
|
|
20231117,204900,2373489385,2450,2450,2450,2450,0
|
|
20231117,204800,2373489385,2450,2450,2450,2450,0
|
|
20231117,204700,2373489385,2450,2450,2450,2450,0
|
|
20231117,204600,2373489385,2450,2450,2450,2450,0
|
|
20231117,204500,2373489385,2450,2450,2450,2450,0
|
|
20231117,204400,2373489385,2450,2450,2450,2450,0
|
|
20231117,204300,2373489385,2450,2450,2450,2450,0
|
|
20231117,204200,2373489385,2450,2450,2450,2450,0
|
|
20231117,204100,2373489385,2450,2450,2450,2450,0
|
|
20231117,204000,2373489385,2450,2450,2450,2450,0
|
|
20231117,203900,2373489385,2450,2450,2450,2450,0
|
|
20231117,203800,2373489385,2450,2450,2450,2450,0
|
|
20231117,203700,2373489385,2450,2450,2450,2450,0
|
|
20231117,203600,2373489385,2450,2450,2450,2450,0
|
|
20231117,203500,2373489385,2450,2450,2450,2450,25326
|
|
20231117,203400,2373489385,2450,2450,2450,2450,0
|
|
20231117,203300,2373489385,2450,2450,2450,2450,0
|
|
20231117,203200,2373489385,2450,2450,2450,2450,0
|
|
20231117,203100,2373489385,2450,2450,2450,2450,0
|
|
20231117,203000,2373489385,2450,2450,2450,2450,0
|
|
20231117,202900,2373489385,2450,2450,2450,2450,0
|
|
20231117,202800,2373489385,2450,2450,2450,2450,0
|
|
20231117,202700,2373489385,2450,2450,2450,2450,0
|
|
20231117,202600,2373489385,2450,2450,2450,2450,0
|
|
20231117,202500,2373489385,2450,2450,2450,2450,0
|
|
20231117,202400,2373489385,2450,2450,2450,2450,0
|
|
20231117,202300,2373489385,2450,2450,2450,2450,0
|
|
20231117,202200,2373489385,2450,2450,2450,2450,0
|
|
20231117,202100,2373489385,2450,2450,2450,2450,0
|
|
20231117,202000,2373489385,2450,2450,2450,2450,0
|
|
20231117,201900,2373489385,2450,2450,2450,2450,0
|
|
20231117,201800,2373489385,2450,2450,2450,2450,0
|
|
20231117,201700,2373489385,2450,2450,2450,2450,0
|
|
20231117,201600,2373489385,2450,2450,2450,2450,0
|
|
20231117,201500,2373489385,2450,2450,2450,2450,0
|
|
20231117,201400,2373489385,2450,2450,2450,2450,0
|
|
20231117,201300,2373489385,2450,2450,2450,2450,0
|
|
20231117,201200,2373489385,2450,2450,2450,2450,0
|
|
20231117,201100,2373489385,2450,2450,2450,2450,0
|
|
20231117,201000,2373489385,2450,2450,2450,2450,0
|
|
20231117,200900,2373489385,2450,2450,2450,2450,0
|
|
20231117,200800,2373489385,2450,2450,2450,2450,0
|
|
20231117,200700,2373489385,2450,2450,2450,2450,0
|
|
20231117,200600,2373489385,2450,2450,2450,2450,0
|
|
20231117,200500,2373489385,2450,2450,2450,2450,25326
|
|
20231117,200400,2373489385,2450,2450,2450,2450,0
|
|
20231117,200300,2373489385,2450,2450,2450,2450,0
|
|
20231117,200200,2373489385,2450,2450,2450,2450,0
|
|
20231117,200100,2373489385,2450,2450,2450,2450,0
|
|
20231117,200000,2373489385,2450,2450,2450,2450,0
|
|
20231117,195900,2373489385,2450,2450,2450,2450,0
|
|
20231117,195800,2373489385,2450,2450,2450,2450,0
|
|
20231117,195700,2373489385,2450,2450,2450,2450,0
|
|
20231117,195600,2373489385,2450,2450,2450,2450,0
|
|
20231117,195500,2373489385,2450,2450,2450,2450,0
|
|
20231117,195400,2373489385,2450,2450,2450,2450,0
|
|
20231117,195300,2373489385,2450,2450,2450,2450,0
|
|
20231117,195200,2373489385,2450,2450,2450,2450,0
|
|
20231117,195100,2373489385,2450,2450,2450,2450,0
|
|
20231117,195000,2373489385,2450,2450,2450,2450,0
|
|
20231117,194900,2373489385,2450,2450,2450,2450,0
|
|
20231117,194800,2373489385,2450,2450,2450,2450,0
|
|
20231117,194700,2373489385,2450,2450,2450,2450,0
|
|
20231117,194600,2373489385,2450,2450,2450,2450,0
|
|
20231117,194500,2373489385,2450,2450,2450,2450,0
|
|
20231117,194400,2373489385,2450,2450,2450,2450,0
|
|
20231117,194300,2373489385,2450,2450,2450,2450,0
|
|
20231117,194200,2373489385,2450,2450,2450,2450,0
|
|
20231117,194100,2373489385,2450,2450,2450,2450,0
|
|
20231117,194000,2373489385,2450,2450,2450,2450,0
|
|
20231117,193900,2373489385,2450,2450,2450,2450,0
|
|
20231117,193800,2373489385,2450,2450,2450,2450,0
|
|
20231117,193700,2373489385,2450,2450,2450,2450,0
|
|
20231117,193600,2373489385,2450,2450,2450,2450,0
|
|
20231117,193500,2373489385,2450,2450,2450,2450,25326
|
|
20231117,193400,2373489385,2450,2450,2450,2450,0
|
|
20231117,193300,2373489385,2450,2450,2450,2450,0
|
|
20231117,193200,2373489385,2450,2450,2450,2450,0
|
|
20231117,193100,2373489385,2450,2450,2450,2450,0
|
|
20231117,193000,2373489385,2450,2450,2450,2450,0
|
|
20231117,192900,2373489385,2450,2450,2450,2450,0
|
|
20231117,192800,2373489385,2450,2450,2450,2450,0
|
|
20231117,192700,2373489385,2450,2450,2450,2450,0
|
|
20231117,192600,2373489385,2450,2450,2450,2450,0
|
|
20231117,192500,2373489385,2450,2450,2450,2450,0
|
|
20231117,192400,2373489385,2450,2450,2450,2450,0
|
|
20231117,192300,2373489385,2450,2450,2450,2450,0
|
|
20231117,192200,2373489385,2450,2450,2450,2450,0
|
|
20231117,192100,2373489385,2450,2450,2450,2450,0
|
|
20231117,192000,2373489385,2450,2450,2450,2450,0
|
|
20231117,191900,2373489385,2450,2450,2450,2450,0
|
|
20231117,191800,2373489385,2450,2450,2450,2450,0
|
|
20231117,191700,2373489385,2450,2450,2450,2450,0
|
|
20231117,191600,2373489385,2450,2450,2450,2450,0
|
|
20231117,191500,2373489385,2450,2450,2450,2450,0
|
|
20231117,191400,2373489385,2450,2450,2450,2450,0
|
|
20231117,191300,2373489385,2450,2450,2450,2450,0
|
|
20231117,191200,2373489385,2450,2450,2450,2450,0
|
|
20231117,191100,2373489385,2450,2450,2450,2450,0
|
|
20231117,191000,2373489385,2450,2450,2450,2450,0
|
|
20231117,190900,2373489385,2450,2450,2450,2450,0
|
|
20231117,190800,2373489385,2450,2450,2450,2450,0
|
|
20231117,190700,2373489385,2450,2450,2450,2450,0
|
|
20231117,190600,2373489385,2450,2450,2450,2450,0
|
|
20231117,190500,2373489385,2450,2450,2450,2450,25326
|
|
20231117,190400,2373489385,2450,2450,2450,2450,0
|
|
20231117,190300,2373489385,2450,2450,2450,2450,0
|
|
20231117,190200,2373489385,2450,2450,2450,2450,0
|
|
20231117,190100,2373489385,2450,2450,2450,2450,0
|
|
20231117,190000,2373489385,2450,2450,2450,2450,0
|
|
20231117,185900,2373489385,2450,2450,2450,2450,0
|
|
20231117,185800,2373489385,2450,2450,2450,2450,0
|
|
20231117,185700,2373489385,2450,2450,2450,2450,0
|
|
20231117,185600,2373489385,2450,2450,2450,2450,0
|
|
20231117,185500,2373489385,2450,2450,2450,2450,0
|
|
20231117,185400,2373489385,2450,2450,2450,2450,0
|
|
20231117,185300,2373489385,2450,2450,2450,2450,0
|
|
20231117,185200,2373489385,2450,2450,2450,2450,0
|
|
20231117,185100,2373489385,2450,2450,2450,2450,0
|
|
20231117,185000,2373489385,2450,2450,2450,2450,0
|
|
20231117,184900,2373489385,2450,2450,2450,2450,0
|
|
20231117,184800,2373489385,2450,2450,2450,2450,0
|
|
20231117,184700,2373489385,2450,2450,2450,2450,0
|
|
20231117,184600,2373489385,2450,2450,2450,2450,0
|
|
20231117,184500,2373489385,2450,2450,2450,2450,0
|
|
20231117,184400,2373489385,2450,2450,2450,2450,0
|
|
20231117,184300,2373489385,2450,2450,2450,2450,0
|
|
20231117,184200,2373489385,2450,2450,2450,2450,0
|
|
20231117,184100,2373489385,2450,2450,2450,2450,0
|
|
20231117,184000,2373489385,2450,2450,2450,2450,0
|
|
20231117,183900,2373489385,2450,2450,2450,2450,0
|
|
20231117,183800,2373489385,2450,2450,2450,2450,0
|
|
20231117,183700,2373489385,2450,2450,2450,2450,0
|
|
20231117,183600,2373489385,2450,2450,2450,2450,0
|
|
20231117,183500,2373489385,2450,2450,2450,2450,25326
|
|
20231117,183400,2373489385,2450,2450,2450,2450,0
|
|
20231117,183300,2373489385,2450,2450,2450,2450,0
|
|
20231117,183200,2373489385,2450,2450,2450,2450,0
|
|
20231117,183100,2373489385,2450,2450,2450,2450,0
|
|
20231117,183000,2373489385,2450,2450,2450,2450,0
|
|
20231117,182900,2373489385,2450,2450,2450,2450,0
|
|
20231117,182800,2373489385,2450,2450,2450,2450,0
|
|
20231117,182700,2373489385,2450,2450,2450,2450,0
|
|
20231117,182600,2373489385,2450,2450,2450,2450,0
|
|
20231117,182500,2373489385,2450,2450,2450,2450,0
|
|
20231117,182400,2373489385,2450,2450,2450,2450,0
|
|
20231117,182300,2373489385,2450,2450,2450,2450,0
|
|
20231117,182200,2373489385,2450,2450,2450,2450,0
|
|
20231117,182100,2373489385,2450,2450,2450,2450,0
|
|
20231117,182000,2373489385,2450,2450,2450,2450,0
|
|
20231117,181900,2373489385,2450,2450,2450,2450,0
|
|
20231117,181800,2373489385,2450,2450,2450,2450,0
|
|
20231117,181700,2373489385,2450,2450,2450,2450,0
|
|
20231117,181600,2373489385,2450,2450,2450,2450,0
|
|
20231117,181500,2373489385,2450,2450,2450,2450,0
|
|
20231117,181400,2373489385,2450,2450,2450,2450,0
|
|
20231117,181300,2373489385,2450,2450,2450,2450,0
|
|
20231117,181200,2373489385,2450,2450,2450,2450,0
|
|
20231117,181100,2373489385,2450,2450,2450,2450,0
|
|
20231117,181000,2373489385,2450,2450,2450,2450,0
|
|
20231117,180900,2373489385,2450,2450,2450,2450,0
|
|
20231117,180800,2373489385,2450,2450,2450,2450,0
|
|
20231117,180700,2373489385,2450,2450,2450,2450,0
|
|
20231117,180600,2373489385,2450,2450,2450,2450,0
|
|
20231117,180500,2373489385,2450,2450,2450,2450,25326
|
|
20231117,180400,2373489385,2450,2450,2450,2450,0
|
|
20231117,180300,2373489385,2450,2450,2450,2450,0
|
|
20231117,180200,2373489385,2450,2450,2450,2450,0
|
|
20231117,180100,2373489385,2450,2450,2450,2450,0
|
|
20231117,180000,2373489385,2450,2450,2450,2450,0
|
|
20231117,175900,2373489385,2450,2450,2450,2450,0
|
|
20231117,175800,2373489385,2450,2450,2450,2450,0
|
|
20231117,175700,2373489385,2450,2450,2450,2450,0
|
|
20231117,175600,2373489385,2450,2450,2450,2450,0
|
|
20231117,175500,2373489385,2450,2450,2450,2450,0
|
|
20231117,175400,2373489385,2450,2450,2450,2450,0
|
|
20231117,175300,2373489385,2450,2450,2450,2450,0
|
|
20231117,175200,2373489385,2450,2450,2450,2450,0
|
|
20231117,175100,2373489385,2450,2450,2450,2450,0
|
|
20231117,175000,2373489385,2450,2450,2450,2450,0
|
|
20231117,174900,2373489385,2450,2450,2450,2450,0
|
|
20231117,174800,2373489385,2450,2450,2450,2450,0
|
|
20231117,174700,2373489385,2450,2450,2450,2450,0
|
|
20231117,174600,2373489385,2450,2450,2450,2450,0
|
|
20231117,174500,2373489385,2450,2450,2450,2450,0
|
|
20231117,174400,2373489385,2450,2450,2450,2450,0
|
|
20231117,174300,2373489385,2450,2450,2450,2450,0
|
|
20231117,174200,2373489385,2450,2450,2450,2450,0
|
|
20231117,174100,2373489385,2450,2450,2450,2450,0
|
|
20231117,174000,2373489385,2450,2450,2450,2450,0
|
|
20231117,173900,2373489385,2450,2450,2450,2450,0
|
|
20231117,173800,2373489385,2450,2450,2450,2450,0
|
|
20231117,173700,2373489385,2450,2450,2450,2450,0
|
|
20231117,173600,2373489385,2450,2450,2450,2450,0
|
|
20231117,173500,2373489385,2450,2450,2450,2450,25326
|
|
20231117,173400,2373489385,2450,2450,2450,2450,0
|
|
20231117,173300,2373489385,2450,2450,2450,2450,0
|
|
20231117,173200,2373489385,2450,2450,2450,2450,0
|
|
20231117,173100,2373489385,2450,2450,2450,2450,0
|
|
20231117,173000,2373489385,2450,2450,2450,2450,0
|
|
20231117,172900,2373489385,2450,2450,2450,2450,0
|
|
20231117,172800,2373489385,2450,2450,2450,2450,0
|
|
20231117,172700,2373489385,2450,2450,2450,2450,0
|
|
20231117,172600,2373489385,2450,2450,2450,2450,0
|
|
20231117,172500,2373489385,2450,2450,2450,2450,0
|
|
20231117,172400,2373489385,2450,2450,2450,2450,0
|
|
20231117,172300,2373489385,2450,2450,2450,2450,0
|
|
20231117,172200,2373489385,2450,2450,2450,2450,0
|
|
20231117,172100,2373489385,2450,2450,2450,2450,0
|
|
20231117,172000,2373489385,2450,2450,2450,2450,0
|
|
20231117,171900,2373489385,2450,2450,2450,2450,0
|
|
20231117,171800,2373489385,2450,2450,2450,2450,0
|
|
20231117,171700,2373489385,2450,2450,2450,2450,0
|
|
20231117,171600,2373489385,2450,2450,2450,2450,0
|
|
20231117,171500,2373489385,2450,2450,2450,2450,0
|
|
20231117,171400,2373489385,2450,2450,2450,2450,0
|
|
20231117,171300,2373489385,2450,2450,2450,2450,0
|
|
20231117,171200,2373489385,2450,2450,2450,2450,0
|
|
20231117,171100,2373489385,2450,2450,2450,2450,0
|
|
20231117,171000,2373489385,2450,2450,2450,2450,0
|
|
20231117,170900,2373489385,2450,2450,2450,2450,0
|
|
20231117,170800,2373489385,2450,2450,2450,2450,0
|
|
20231117,170700,2373489385,2450,2450,2450,2450,0
|
|
20231117,170600,2373489385,2450,2450,2450,2450,0
|
|
20231117,170500,2373489385,2450,2450,2450,2450,25326
|
|
20231117,170400,2373489385,2450,2450,2450,2450,0
|
|
20231117,170300,2373489385,2450,2450,2450,2450,0
|
|
20231117,170200,2373489385,2450,2450,2450,2450,0
|
|
20231117,170100,2373489385,2450,2450,2450,2450,0
|
|
20231117,170000,2373489385,2450,2450,2450,2450,0
|
|
20231117,165900,2373489385,2450,2450,2450,2450,0
|
|
20231117,165800,2373489385,2450,2450,2450,2450,0
|
|
20231117,165700,2373489385,2450,2450,2450,2450,0
|
|
20231117,165600,2373489385,2450,2450,2450,2450,0
|
|
20231117,165500,2373489385,2450,2450,2450,2450,0
|
|
20231117,165400,2373489385,2450,2450,2450,2450,0
|
|
20231117,165300,2373489385,2450,2450,2450,2450,0
|
|
20231117,165200,2373489385,2450,2450,2450,2450,0
|
|
20231117,165100,2373489385,2450,2450,2450,2450,0
|
|
20231117,165000,2373489385,2450,2450,2450,2450,0
|
|
20231117,164900,2373489385,2450,2450,2450,2450,0
|
|
20231117,164800,2373489385,2450,2450,2450,2450,0
|
|
20231117,164700,2373489385,2450,2450,2450,2450,0
|
|
20231117,164600,2373489385,2450,2450,2450,2450,0
|
|
20231117,164500,2373489385,2450,2450,2450,2450,0
|
|
20231117,164400,2373489385,2450,2450,2450,2450,0
|
|
20231117,164300,2373489385,2450,2450,2450,2450,0
|
|
20231117,164200,2373489385,2450,2450,2450,2450,0
|
|
20231117,164100,2373489385,2450,2450,2450,2450,0
|
|
20231117,164000,2373489385,2450,2450,2450,2450,0
|
|
20231117,163900,2373489385,2450,2450,2450,2450,0
|
|
20231117,163800,2373489385,2450,2450,2450,2450,0
|
|
20231117,163700,2373489385,2450,2450,2450,2450,0
|
|
20231117,163600,2373489385,2450,2450,2450,2450,0
|
|
20231117,163500,2373489385,2450,2450,2450,2450,25326
|
|
20231117,163400,2373489385,2450,2450,2450,2450,0
|
|
20231117,163300,2373489385,2450,2450,2450,2450,0
|
|
20231117,163200,2373489385,2450,2450,2450,2450,0
|
|
20231117,163100,2373489385,2450,2450,2450,2450,0
|
|
20231117,163000,2373489385,2450,2450,2450,2450,0
|
|
20231117,162900,2373489385,2450,2450,2450,2450,0
|
|
20231117,162800,2373489385,2450,2450,2450,2450,0
|
|
20231117,162700,2373489385,2450,2450,2450,2450,0
|
|
20231117,162600,2373489385,2450,2450,2450,2450,0
|
|
20231117,162500,2373489385,2450,2450,2450,2450,0
|
|
20231117,162400,2373489385,2450,2450,2450,2450,0
|
|
20231117,162300,2373489385,2450,2450,2450,2450,0
|
|
20231117,162200,2373489385,2450,2450,2450,2450,0
|
|
20231117,162100,2373489385,2450,2450,2450,2450,0
|
|
20231117,162000,2373489385,2450,2450,2450,2450,0
|
|
20231117,161900,2373489385,2450,2450,2450,2450,0
|
|
20231117,161800,2373489385,2450,2450,2450,2450,0
|
|
20231117,161700,2373489385,2450,2450,2450,2450,0
|
|
20231117,161600,2373489385,2450,2450,2450,2450,0
|
|
20231117,161500,2373489385,2450,2450,2450,2450,0
|
|
20231117,161400,2373489385,2450,2450,2450,2450,0
|
|
20231117,161300,2373489385,2450,2450,2450,2450,0
|
|
20231117,161200,2373489385,2450,2450,2450,2450,0
|
|
20231117,161100,2373489385,2450,2450,2450,2450,0
|
|
20231117,161000,2373489385,2450,2450,2450,2450,0
|
|
20231117,160900,2373489385,2450,2450,2450,2450,0
|
|
20231117,160800,2373489385,2450,2450,2450,2450,0
|
|
20231117,160700,2373489385,2450,2450,2450,2450,0
|
|
20231117,160600,2373489385,2450,2450,2450,2450,0
|
|
20231117,160500,2373489385,2450,2450,2450,2450,25326
|
|
20231117,160400,2373489385,2450,2450,2450,2450,0
|
|
20231117,160300,2373489385,2450,2450,2450,2450,0
|
|
20231117,160200,2373489385,2450,2450,2450,2450,0
|
|
20231117,160100,2373489385,2450,2450,2450,2450,0
|
|
20231117,160000,2373489385,2450,2450,2450,2450,0
|
|
20231117,155900,2373489385,2450,2450,2450,2450,0
|
|
20231117,155800,2373489385,2450,2450,2450,2450,0
|
|
20231117,155700,2373489385,2450,2450,2450,2450,0
|
|
20231117,155600,2373489385,2450,2450,2450,2450,0
|
|
20231117,155500,2373489385,2450,2450,2450,2450,0
|
|
20231117,155400,2373489385,2450,2450,2450,2450,0
|
|
20231117,155300,2373489385,2450,2450,2450,2450,0
|
|
20231117,155200,2373489385,2450,2450,2450,2450,0
|
|
20231117,155100,2373489385,2450,2450,2450,2450,0
|
|
20231117,155000,2373489385,2450,2450,2450,2450,0
|
|
20231117,154900,2373489385,2450,2450,2450,2450,0
|
|
20231117,154800,2373489385,2450,2450,2450,2450,0
|
|
20231117,154700,2373489385,2450,2450,2450,2450,0
|
|
20231117,154600,2373489385,2450,2450,2450,2450,0
|
|
20231117,154500,2373489385,2450,2450,2450,2450,0
|
|
20231117,154400,2373489385,2450,2450,2450,2450,0
|
|
20231117,154300,2373489385,2450,2450,2450,2450,0
|
|
20231117,154200,2373489385,2450,2450,2450,2450,0
|
|
20231117,154100,2373489385,2450,2450,2450,2450,0
|
|
20231117,154000,2373489385,2450,2450,2450,2450,0
|
|
20231117,153900,2373489385,2450,2450,2450,2450,0
|
|
20231117,153800,2373489385,2450,2450,2450,2450,0
|
|
20231117,153700,2373489385,2450,2450,2450,2450,0
|
|
20231117,153600,2373489385,2450,2450,2450,2450,0
|
|
20231117,153500,2373489385,2450,2450,2450,2450,25326
|
|
20231117,153400,2373489385,2450,2450,2450,2450,0
|
|
20231117,153300,2373489385,2450,2450,2450,2450,0
|
|
20231117,153200,2373489385,2450,2450,2450,2450,0
|
|
20231117,153100,2373489385,2450,2450,2450,2450,0
|
|
20231117,153000,2373489385,2450,2450,2450,2450,25326
|
|
20231117,152900,2311440685,2450,2450,2450,2450,0
|
|
20231117,152800,2311440685,2450,2450,2450,2450,0
|
|
20231117,152700,2311440685,2450,2450,2450,2450,0
|
|
20231117,152600,2311440685,2450,2450,2450,2450,0
|
|
20231117,152500,2311440685,2450,2450,2450,2450,0
|
|
20231117,152400,2311440685,2450,2450,2450,2450,0
|
|
20231117,152300,2311440685,2450,2450,2450,2450,0
|
|
20231117,152200,2311440685,2450,2450,2450,2450,0
|
|
20231117,152100,2311440685,2450,2450,2450,2450,0
|
|
20231117,152000,2311440685,2450,2450,2450,2450,0
|
|
20231117,151900,2311440685,2450,2585,2585,2440,93450
|
|
20231117,151800,2079961495,2585,2575,2590,2550,28302
|
|
20231117,151700,2006780280,2570,2565,2590,2550,4513
|
|
20231117,151600,1995176965,2590,2585,2590,2565,27624
|
|
20231117,151500,1924158160,2585,2595,2605,2565,6794
|
|
20231117,151400,1906628610,2595,2550,2650,2545,46768
|
|
20231117,151300,1784481355,2545,2560,2600,2520,28151
|
|
20231117,151200,1712072190,2560,2460,2595,2460,58517
|
|
20231117,151100,1562875050,2455,2455,2455,2455,0
|
|
20231117,151000,1562875050,2455,2465,2465,2455,990
|
|
20231117,150900,1560443075,2475,2475,2475,2475,2
|
|
20231117,150800,1560438125,2465,2465,2470,2465,3544
|
|
20231117,150700,1551690160,2465,2465,2465,2465,658
|
|
20231117,150600,1550068190,2480,2465,2480,2465,656
|
|
20231117,150500,1548441760,2530,2490,2530,2435,76886
|
|
20231117,150400,1358729950,2490,2520,2520,2490,9082
|
|
20231117,150300,1336098395,2540,2500,2550,2500,25458
|
|
20231117,150200,1271550520,2505,2495,2505,2485,2948
|
|
20231117,150100,1264195025,2505,2455,2505,2455,13122
|
|
20231117,150000,1231487150,2455,2460,2460,2455,10
|
|
20231117,145900,1231462595,2465,2455,2465,2455,110
|
|
20231117,145800,1231192445,2470,2470,2470,2470,101
|
|
20231117,145700,1230942975,2470,2455,2470,2455,2260
|
|
20231117,145600,1225372045,2455,2450,2455,2450,132
|
|
20231117,145500,1225048640,2440,2440,2440,2440,0
|
|
20231117,145400,1225048640,2440,2440,2440,2440,99
|
|
20231117,145300,1224807080,2440,2440,2440,2440,99
|
|
20231117,145200,1224565520,2440,2445,2445,2440,750
|
|
20231117,145100,1222735500,2450,2450,2450,2450,0
|
|
20231117,145000,1222735500,2450,2450,2450,2450,10
|
|
20231117,144900,1222711000,2450,2450,2450,2450,184
|
|
20231117,144800,1222260200,2455,2450,2455,2450,5000
|
|
20231117,144700,1209986695,2450,2450,2450,2450,3
|
|
20231117,144600,1209979345,2440,2440,2440,2440,607
|
|
20231117,144500,1208498265,2450,2450,2450,2450,0
|
|
20231117,144400,1208498265,2450,2450,2450,2450,0
|
|
20231117,144300,1208498265,2450,2450,2450,2450,1
|
|
20231117,144200,1208495815,2450,2450,2455,2450,2002
|
|
20231117,144100,1203590910,2445,2445,2445,2440,2554
|
|
20231117,144000,1197351380,2445,2445,2445,2445,0
|
|
20231117,143900,1197351380,2445,2445,2445,2445,1
|
|
20231117,143800,1197348935,2445,2445,2445,2445,0
|
|
20231117,143700,1197348935,2445,2445,2445,2445,1
|
|
20231117,143600,1197346490,2445,2445,2445,2445,300
|
|
20231117,143500,1196612990,2445,2445,2445,2445,0
|
|
20231117,143400,1196612990,2445,2445,2445,2445,4
|
|
20231117,143300,1196603210,2445,2445,2445,2445,10
|
|
20231117,143200,1196578760,2445,2445,2445,2445,0
|
|
20231117,143100,1196578760,2445,2445,2445,2445,1
|
|
20231117,143000,1196576315,2450,2450,2450,2450,0
|
|
20231117,142900,1196576315,2450,2450,2450,2450,0
|
|
20231117,142800,1196576315,2450,2450,2450,2450,0
|
|
20231117,142700,1196576315,2450,2450,2450,2450,0
|
|
20231117,142600,1196576315,2450,2450,2450,2450,0
|
|
20231117,142500,1196576315,2450,2450,2450,2450,500
|
|
20231117,142400,1195351315,2450,2440,2450,2440,1001
|
|
20231117,142300,1192898875,2440,2440,2445,2440,451
|
|
20231117,142200,1191797435,2445,2445,2445,2445,0
|
|
20231117,142100,1191797435,2445,2445,2445,2445,0
|
|
20231117,142000,1191797435,2445,2445,2445,2445,1000
|
|
20231117,141900,1189352435,2440,2445,2445,2440,10
|
|
20231117,141800,1189328010,2445,2445,2445,2445,0
|
|
20231117,141700,1189328010,2445,2445,2445,2445,2
|
|
20231117,141600,1189323120,2440,2440,2440,2440,0
|
|
20231117,141500,1189323120,2440,2450,2450,2440,135
|
|
20231117,141400,1188993710,2445,2445,2445,2445,1
|
|
20231117,141300,1188991265,2450,2450,2450,2450,0
|
|
20231117,141200,1188991265,2450,2450,2450,2450,204
|
|
20231117,141100,1188491465,2455,2455,2455,2455,0
|
|
20231117,141000,1188491465,2455,2455,2455,2455,206
|
|
20231117,140900,1187985735,2455,2445,2455,2445,301
|
|
20231117,140800,1187249085,2445,2445,2445,2445,15
|
|
20231117,140700,1187212410,2445,2445,2445,2440,212
|
|
20231117,140600,1186695070,2435,2435,2435,2435,0
|
|
20231117,140500,1186695070,2435,2435,2435,2435,0
|
|
20231117,140400,1186695070,2435,2435,2435,2435,0
|
|
20231117,140300,1186695070,2435,2435,2435,2435,0
|
|
20231117,140200,1186695070,2435,2435,2435,2435,0
|
|
20231117,140100,1186695070,2435,2435,2435,2435,0
|
|
20231117,140000,1186695070,2435,2435,2435,2435,0
|
|
20231117,135900,1186695070,2435,2435,2435,2435,0
|
|
20231117,135800,1186695070,2435,2445,2445,2435,231
|
|
20231117,135700,1186132575,2435,2435,2435,2435,0
|
|
20231117,135600,1186132575,2435,2435,2435,2435,0
|
|
20231117,135500,1186132575,2435,2435,2435,2435,214
|
|
20231117,135400,1185611485,2435,2435,2435,2435,35
|
|
20231117,135300,1185526260,2435,2435,2435,2435,0
|
|
20231117,135200,1185526260,2435,2435,2435,2435,0
|
|
20231117,135100,1185526260,2435,2435,2435,2435,1000
|
|
20231117,135000,1183091260,2445,2435,2445,2435,46
|
|
20231117,134900,1182979240,2445,2445,2445,2445,65
|
|
20231117,134800,1182820315,2445,2450,2450,2445,20
|
|
20231117,134700,1182771390,2450,2440,2455,2440,1071
|
|
20231117,134600,1180144610,2440,2440,2440,2440,10
|
|
20231117,134500,1180120210,2440,2440,2440,2440,100
|
|
20231117,134400,1179876210,2450,2450,2450,2450,682
|
|
20231117,134300,1178205310,2450,2445,2450,2445,1152
|
|
20231117,134200,1175384540,2445,2440,2445,2435,1429
|
|
20231117,134100,1171902575,2445,2445,2445,2445,0
|
|
20231117,134000,1171902575,2445,2445,2445,2445,22
|
|
20231117,133900,1171848785,2445,2445,2445,2445,6
|
|
20231117,133800,1171834115,2435,2440,2445,2435,13
|
|
20231117,133700,1171802390,2440,2440,2445,2440,1025
|
|
20231117,133600,1169301310,2440,2435,2440,2435,30
|
|
20231117,133500,1169228250,2435,2435,2435,2435,16
|
|
20231117,133400,1169189290,2435,2435,2435,2430,1366
|
|
20231117,133300,1165863305,2440,2435,2440,2435,211
|
|
20231117,133200,1165349515,2440,2440,2440,2440,7
|
|
20231117,133100,1165332435,2440,2430,2440,2430,596
|
|
20231117,133000,1163882965,2430,2425,2430,2425,2
|
|
20231117,132900,1163878110,2420,2420,2420,2420,4200
|
|
20231117,132800,1153714110,2420,2425,2425,2420,5000
|
|
20231117,132700,1141600585,2430,2425,2430,2425,330
|
|
20231117,132600,1140800185,2425,2425,2425,2425,0
|
|
20231117,132500,1140800185,2425,2425,2425,2425,18
|
|
20231117,132400,1140756535,2425,2425,2425,2425,436
|
|
20231117,132300,1139699235,2425,2425,2425,2425,0
|
|
20231117,132200,1139699235,2425,2425,2425,2425,56
|
|
20231117,132100,1139563435,2425,2425,2425,2425,0
|
|
20231117,132000,1139563435,2425,2425,2425,2425,4
|
|
20231117,131900,1139553735,2425,2425,2430,2425,508
|
|
20231117,131800,1138321830,2425,2425,2425,2425,2000
|
|
20231117,131700,1133471830,2430,2430,2430,2430,0
|
|
20231117,131600,1133471830,2430,2430,2430,2430,10
|
|
20231117,131500,1133447530,2430,2430,2430,2430,0
|
|
20231117,131400,1133447530,2430,2430,2430,2430,0
|
|
20231117,131300,1133447530,2430,2430,2430,2430,0
|
|
20231117,131200,1133447530,2430,2430,2430,2430,0
|
|
20231117,131100,1133447530,2430,2430,2430,2430,0
|
|
20231117,131000,1133447530,2430,2430,2430,2430,0
|
|
20231117,130900,1133447530,2430,2430,2430,2430,0
|
|
20231117,130800,1133447530,2430,2430,2430,2430,0
|
|
20231117,130700,1133447530,2430,2430,2430,2430,0
|
|
20231117,130600,1133447530,2430,2430,2430,2430,0
|
|
20231117,130500,1133447530,2430,2430,2430,2430,0
|
|
20231117,130400,1133447530,2430,2425,2430,2425,14
|
|
20231117,130300,1133413575,2425,2425,2425,2425,1600
|
|
20231117,130200,1129533575,2430,2430,2430,2430,0
|
|
20231117,130100,1129533575,2430,2430,2430,2430,0
|
|
20231117,130000,1129533575,2430,2430,2430,2430,0
|
|
20231117,125900,1129533575,2430,2430,2430,2430,30
|
|
20231117,125800,1129460675,2430,2430,2430,2430,20
|
|
20231117,125700,1129412075,2430,2430,2430,2430,100
|
|
20231117,125600,1129169075,2430,2430,2430,2430,0
|
|
20231117,125500,1129169075,2430,2425,2430,2425,708
|
|
20231117,125400,1127451170,2425,2430,2430,2425,394
|
|
20231117,125300,1126495715,2430,2430,2430,2430,1
|
|
20231117,125200,1126493285,2430,2425,2430,2425,28
|
|
20231117,125100,1126425380,2425,2425,2425,2425,0
|
|
20231117,125000,1126425380,2425,2425,2425,2425,0
|
|
20231117,124900,1126425380,2425,2425,2425,2425,0
|
|
20231117,124800,1126425380,2425,2425,2425,2425,1
|
|
20231117,124700,1126422955,2430,2420,2430,2420,76
|
|
20231117,124600,1126239025,2430,2430,2430,2430,0
|
|
20231117,124500,1126239025,2430,2430,2430,2430,5
|
|
20231117,124400,1126226875,2430,2435,2435,2430,9
|
|
20231117,124300,1126204965,2435,2435,2435,2435,1
|
|
20231117,124200,1126202530,2420,2420,2420,2420,600
|
|
20231117,124100,1124750530,2435,2435,2435,2435,3966
|
|
20231117,124000,1115093320,2435,2445,2445,2425,614
|
|
20231117,123900,1113604250,2445,2425,2445,2425,503
|
|
20231117,123800,1112384415,2435,2435,2435,2435,0
|
|
20231117,123700,1112384415,2435,2435,2435,2425,194
|
|
20231117,123600,1111913855,2435,2425,2440,2425,1002
|
|
20231117,123500,1109483980,2420,2425,2425,2420,688
|
|
20231117,123400,1107816500,2430,2425,2445,2425,1517
|
|
20231117,123300,1104133390,2420,2420,2420,2420,781
|
|
20231117,123200,1102243370,2420,2420,2420,2420,0
|
|
20231117,123100,1102243370,2420,2420,2420,2420,0
|
|
20231117,123000,1102243370,2420,2420,2420,2420,40
|
|
20231117,122900,1102146570,2420,2420,2420,2420,0
|
|
20231117,122800,1102146570,2420,2420,2420,2420,53
|
|
20231117,122700,1102018310,2415,2410,2415,2410,565
|
|
20231117,122600,1100654335,2405,2405,2405,2405,0
|
|
20231117,122500,1100654335,2405,2405,2405,2405,0
|
|
20231117,122400,1100654335,2405,2405,2405,2405,0
|
|
20231117,122300,1100654335,2405,2405,2405,2405,0
|
|
20231117,122200,1100654335,2405,2405,2405,2405,0
|
|
20231117,122100,1100654335,2405,2405,2405,2405,2063
|
|
20231117,122000,1095692820,2405,2405,2405,2405,0
|
|
20231117,121900,1095692820,2405,2405,2405,2405,15
|
|
20231117,121800,1095656745,2400,2400,2400,2400,0
|
|
20231117,121700,1095656745,2400,2405,2405,2400,2000
|
|
20231117,121600,1090853975,2405,2405,2405,2405,45
|
|
20231117,121500,1090745750,2400,2400,2400,2400,800
|
|
20231117,121400,1088825750,2400,2400,2400,2400,11
|
|
20231117,121300,1088799350,2405,2405,2405,2405,1005
|
|
20231117,121200,1086382325,2405,2405,2405,2405,5
|
|
20231117,121100,1086370300,2405,2405,2405,2405,47
|
|
20231117,121000,1086257265,2405,2405,2405,2400,6042
|
|
20231117,120900,1071740415,2410,2410,2410,2410,348
|
|
20231117,120800,1070901735,2410,2410,2410,2410,10
|
|
20231117,120700,1070877635,2410,2415,2415,2405,3011
|
|
20231117,120600,1063636075,2415,2410,2415,2410,130
|
|
20231117,120500,1063322625,2405,2420,2420,2405,8304
|
|
20231117,120400,1043286985,2420,2420,2420,2420,200
|
|
20231117,120300,1042802985,2415,2415,2415,2415,0
|
|
20231117,120200,1042802985,2415,2415,2415,2415,55
|
|
20231117,120100,1042670160,2420,2420,2420,2420,2256
|
|
20231117,120000,1037210640,2420,2425,2425,2420,562
|
|
20231117,115900,1035850490,2425,2425,2425,2425,0
|
|
20231117,115800,1035850490,2425,2425,2425,2425,0
|
|
20231117,115700,1035850490,2425,2425,2425,2425,32
|
|
20231117,115600,1035772890,2425,2425,2425,2425,1
|
|
20231117,115500,1035770465,2420,2420,2420,2420,2909
|
|
20231117,115400,1028730685,2420,2420,2420,2420,0
|
|
20231117,115300,1028730685,2420,2420,2420,2420,300
|
|
20231117,115200,1028004685,2420,2420,2420,2420,3070
|
|
20231117,115100,1020575285,2420,2420,2420,2420,64
|
|
20231117,115000,1020420405,2425,2425,2425,2425,0
|
|
20231117,114900,1020420405,2425,2425,2425,2425,0
|
|
20231117,114800,1020420405,2425,2425,2425,2425,0
|
|
20231117,114700,1020420405,2425,2425,2425,2425,0
|
|
20231117,114600,1020420405,2425,2425,2425,2420,3280
|
|
20231117,114500,1012478285,2430,2430,2430,2430,0
|
|
20231117,114400,1012478285,2430,2430,2430,2430,0
|
|
20231117,114300,1012478285,2430,2430,2430,2430,0
|
|
20231117,114200,1012478285,2430,2430,2430,2430,5
|
|
20231117,114100,1012466135,2430,2430,2430,2430,401
|
|
20231117,114000,1011491705,2425,2430,2430,2425,535
|
|
20231117,113900,1010194270,2430,2425,2430,2425,4489
|
|
20231117,113800,999298440,2430,2440,2440,2430,7435
|
|
20231117,113700,981231360,2430,2430,2430,2430,0
|
|
20231117,113600,981231360,2430,2430,2430,2430,3
|
|
20231117,113500,981224070,2435,2435,2435,2435,7886
|
|
20231117,113400,962021660,2440,2445,2445,2440,6413
|
|
20231117,113300,946369850,2455,2455,2455,2455,0
|
|
20231117,113200,946369850,2455,2455,2455,2455,223
|
|
20231117,113100,945822385,2450,2450,2450,2450,2023
|
|
20231117,113000,940866035,2445,2445,2445,2445,99
|
|
20231117,112900,940623980,2440,2440,2440,2440,520
|
|
20231117,112800,939355180,2435,2435,2435,2435,1200
|
|
20231117,112700,936433180,2440,2440,2440,2440,0
|
|
20231117,112600,936433180,2440,2440,2440,2440,0
|
|
20231117,112500,936433180,2440,2440,2440,2440,0
|
|
20231117,112400,936433180,2440,2440,2440,2440,0
|
|
20231117,112300,936433180,2440,2440,2440,2440,45
|
|
20231117,112200,936323380,2440,2440,2440,2440,0
|
|
20231117,112100,936323380,2440,2440,2440,2440,318
|
|
20231117,112000,935547460,2435,2435,2435,2435,10
|
|
20231117,111900,935523110,2440,2440,2440,2440,0
|
|
20231117,111800,935523110,2440,2440,2440,2440,100
|
|
20231117,111700,935279110,2440,2440,2440,2440,13
|
|
20231117,111600,935247390,2440,2440,2440,2440,275
|
|
20231117,111500,934576390,2440,2440,2440,2440,0
|
|
20231117,111400,934576390,2440,2440,2440,2440,0
|
|
20231117,111300,934576390,2440,2440,2440,2440,32
|
|
20231117,111200,934498310,2435,2435,2435,2435,484
|
|
20231117,111100,933319770,2430,2430,2430,2430,20
|
|
20231117,111000,933271170,2430,2430,2430,2430,400
|
|
20231117,110900,932299170,2435,2435,2435,2435,215
|
|
20231117,110800,931775645,2435,2435,2435,2435,1
|
|
20231117,110700,931773210,2440,2450,2450,2435,5090
|
|
20231117,110600,919370615,2450,2445,2450,2445,17
|
|
20231117,110500,919329045,2445,2445,2445,2445,199
|
|
20231117,110400,918842490,2440,2440,2440,2440,39
|
|
20231117,110300,918747330,2440,2440,2440,2440,18
|
|
20231117,110200,918703410,2440,2440,2440,2440,0
|
|
20231117,110100,918703410,2440,2440,2440,2440,4
|
|
20231117,110000,918693650,2440,2440,2440,2440,2
|
|
20231117,105900,918688770,2440,2440,2440,2440,0
|
|
20231117,105800,918688770,2440,2435,2440,2435,69
|
|
20231117,105700,918520750,2435,2435,2435,2435,130
|
|
20231117,105600,918204200,2435,2435,2435,2435,250
|
|
20231117,105500,917595450,2435,2435,2435,2435,395
|
|
20231117,105400,916633625,2435,2445,2445,2435,823
|
|
20231117,105300,914629610,2435,2435,2435,2435,32
|
|
20231117,105200,914551690,2440,2440,2440,2440,0
|
|
20231117,105100,914551690,2440,2435,2440,2435,1135
|
|
20231117,105000,911785300,2435,2440,2440,2435,6
|
|
20231117,104900,911770685,2440,2440,2440,2440,0
|
|
20231117,104800,911770685,2440,2440,2440,2440,2500
|
|
20231117,104700,905670685,2445,2450,2450,2445,404
|
|
20231117,104600,904682865,2450,2450,2450,2450,1108
|
|
20231117,104500,901968265,2450,2450,2450,2450,0
|
|
20231117,104400,901968265,2450,2450,2450,2450,444
|
|
20231117,104300,900880465,2450,2450,2450,2450,0
|
|
20231117,104200,900880465,2450,2450,2450,2450,1
|
|
20231117,104100,900878015,2450,2440,2450,2440,3007
|
|
20231117,104000,893510935,2450,2450,2450,2450,1000
|
|
20231117,103900,891060935,2445,2445,2445,2445,40
|
|
20231117,103800,890963135,2445,2445,2445,2445,0
|
|
20231117,103700,890963135,2445,2445,2445,2445,696
|
|
20231117,103600,889261415,2445,2445,2445,2445,10
|
|
20231117,103500,889236965,2445,2450,2450,2445,1041
|
|
20231117,103400,886690585,2465,2455,2465,2455,500
|
|
20231117,103300,885462195,2445,2445,2445,2445,0
|
|
20231117,103200,885462195,2445,2445,2445,2445,100
|
|
20231117,103100,885217695,2445,2445,2445,2445,9
|
|
20231117,103000,885195690,2445,2445,2445,2445,0
|
|
20231117,102900,885195690,2445,2450,2450,2445,37
|
|
20231117,102800,885105125,2450,2445,2450,2445,7165
|
|
20231117,102700,867561625,2445,2445,2445,2445,33
|
|
20231117,102600,867480940,2440,2440,2440,2440,0
|
|
20231117,102500,867480940,2440,2440,2440,2440,45
|
|
20231117,102400,867371140,2440,2445,2445,2440,247
|
|
20231117,102300,866768410,2445,2445,2445,2445,50
|
|
20231117,102200,866646160,2440,2440,2440,2440,10
|
|
20231117,102100,866621760,2435,2435,2435,2435,105
|
|
20231117,102000,866366085,2435,2435,2435,2435,600
|
|
20231117,101900,864905085,2435,2435,2435,2435,8229
|
|
20231117,101800,844867470,2435,2450,2450,2435,3484
|
|
20231117,101700,836360200,2450,2450,2450,2440,2201
|
|
20231117,101600,830971750,2450,2450,2450,2450,2512
|
|
20231117,101500,824817350,2445,2445,2445,2445,735
|
|
20231117,101400,823020275,2440,2435,2440,2435,2480
|
|
20231117,101300,816975900,2430,2430,2430,2430,5074
|
|
20231117,101200,804646080,2435,2445,2445,2435,2322
|
|
20231117,101100,798984910,2440,2435,2450,2425,10254
|
|
20231117,101000,774031265,2440,2440,2440,2435,702
|
|
20231117,100900,772318960,2445,2440,2445,2440,1327
|
|
20231117,100800,769080005,2450,2440,2455,2440,2394
|
|
20231117,100700,763229465,2445,2460,2460,2435,9093
|
|
20231117,100600,740992430,2460,2475,2475,2460,4695
|
|
20231117,100500,729411740,2480,2480,2480,2480,201
|
|
20231117,100400,728913260,2480,2475,2480,2475,961
|
|
20231117,100300,726534290,2475,2475,2475,2475,38
|
|
20231117,100200,726440240,2480,2480,2480,2480,521
|
|
20231117,100100,725148160,2475,2475,2475,2475,294
|
|
20231117,100000,724420510,2465,2470,2470,2465,2823
|
|
20231117,095900,717452290,2470,2475,2480,2470,2100
|
|
20231117,095800,712256465,2475,2475,2480,2475,121
|
|
20231117,095700,711956730,2475,2480,2495,2470,3925
|
|
20231117,095600,702232055,2480,2485,2500,2475,6263
|
|
20231117,095500,686687515,2485,2470,2485,2470,991
|
|
20231117,095400,684235280,2465,2480,2480,2465,338
|
|
20231117,095300,683399305,2465,2485,2485,2465,7063
|
|
20231117,095200,665936825,2470,2495,2495,2465,16411
|
|
20231117,095100,625236840,2505,2510,2510,2485,14189
|
|
20231117,095000,589787485,2510,2550,2555,2510,32954
|
|
20231117,094900,506349120,2550,2520,2560,2520,49378
|
|
20231117,094800,380304685,2520,2510,2530,2510,14020
|
|
20231117,094700,344959150,2525,2485,2535,2475,33088
|
|
20231117,094600,261649270,2485,2440,2485,2440,42597
|
|
20231117,094500,156059230,2435,2435,2435,2435,190
|
|
20231117,094400,155596580,2435,2435,2435,2435,0
|
|
20231117,094300,155596580,2435,2435,2435,2435,1478
|
|
20231117,094200,151997650,2435,2435,2435,2435,32
|
|
20231117,094100,151919730,2435,2435,2435,2435,6
|
|
20231117,094000,151905120,2425,2435,2435,2425,232
|
|
20231117,093900,151342130,2430,2430,2430,2430,0
|
|
20231117,093800,151342130,2430,2430,2430,2430,555
|
|
20231117,093700,149993480,2425,2430,2430,2425,4565
|
|
20231117,093600,138901030,2430,2430,2430,2430,0
|
|
20231117,093500,138901030,2430,2430,2430,2430,3704
|
|
20231117,093400,129900310,2440,2430,2440,2430,711
|
|
20231117,093300,128171060,2440,2435,2440,2435,5067
|
|
20231117,093200,115832035,2435,2435,2435,2435,500
|
|
20231117,093100,114614535,2430,2430,2430,2430,0
|
|
20231117,093000,114614535,2430,2430,2430,2430,48
|
|
20231117,092900,114497895,2430,2430,2430,2430,0
|
|
20231117,092800,114497895,2430,2425,2430,2425,4668
|
|
20231117,092700,103175660,2430,2435,2435,2430,6223
|
|
20231117,092600,88046270,2430,2430,2435,2430,2330
|
|
20231117,092500,82381870,2435,2440,2440,2435,1005
|
|
20231117,092400,79934675,2440,2450,2460,2440,5520
|
|
20231117,092300,66459885,2435,2435,2435,2435,3375
|
|
20231117,092200,58241760,2435,2435,2435,2435,50
|
|
20231117,092100,58120010,2435,2435,2435,2435,4
|
|
20231117,092000,58110270,2420,2420,2420,2420,0
|
|
20231117,091900,58110270,2420,2420,2420,2420,1000
|
|
20231117,091800,55690270,2420,2420,2420,2420,0
|
|
20231117,091700,55690270,2420,2420,2420,2420,816
|
|
20231117,091600,53715550,2420,2420,2420,2420,0
|
|
20231117,091500,53715550,2420,2420,2420,2420,1800
|
|
20231117,091400,49359550,2435,2435,2435,2435,0
|
|
20231117,091300,49359550,2435,2420,2435,2420,203
|
|
20231117,091200,48865590,2405,2405,2405,2405,200
|
|
20231117,091100,48384590,2405,2415,2420,2405,1199
|
|
20231117,091000,45499760,2415,2400,2415,2400,1093
|
|
20231117,090900,42870810,2400,2405,2405,2400,705
|
|
20231117,090800,41178760,2410,2415,2415,2410,2446
|
|
20231117,090700,35283850,2410,2430,2430,2410,1353
|
|
20231117,090600,32021670,2430,2425,2430,2425,61
|
|
20231117,090500,31873495,2425,2410,2425,2410,1425
|
|
20231117,090400,28420655,2410,2395,2410,2395,804
|
|
20231117,090300,26483030,2400,2400,2425,2390,2614
|
|
20231117,090200,20223940,2410,2450,2450,2410,2230
|
|
20231117,090100,14821845,2435,2435,2435,2435,1031
|
|
20231117,090000,12311360,2435,2435,2435,2435,5056
|