743 lines
37 KiB
CSV
743 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,212000,9092130430,2465,2465,2465,2465,69023
|
|
20231103,211900,9092130430,2465,2465,2465,2465,0
|
|
20231103,211800,9092130430,2465,2465,2465,2465,0
|
|
20231103,211700,9092130430,2465,2465,2465,2465,0
|
|
20231103,211600,9092130430,2465,2465,2465,2465,0
|
|
20231103,211500,9092130430,2465,2465,2465,2465,0
|
|
20231103,211400,9092130430,2465,2465,2465,2465,0
|
|
20231103,211300,9092130430,2465,2465,2465,2465,0
|
|
20231103,211200,9092130430,2465,2465,2465,2465,0
|
|
20231103,211100,9092130430,2465,2465,2465,2465,0
|
|
20231103,211000,9092130430,2465,2465,2465,2465,0
|
|
20231103,210900,9092130430,2465,2465,2465,2465,0
|
|
20231103,210800,9092130430,2465,2465,2465,2465,0
|
|
20231103,210700,9092130430,2465,2465,2465,2465,0
|
|
20231103,210600,9092130430,2465,2465,2465,2465,0
|
|
20231103,210500,9092130430,2465,2465,2465,2465,0
|
|
20231103,210400,9092130430,2465,2465,2465,2465,0
|
|
20231103,210300,9092130430,2465,2465,2465,2465,0
|
|
20231103,210200,9092130430,2465,2465,2465,2465,0
|
|
20231103,210100,9092130430,2465,2465,2465,2465,0
|
|
20231103,210000,9092130430,2465,2465,2465,2465,0
|
|
20231103,205900,9092130430,2465,2465,2465,2465,0
|
|
20231103,205800,9092130430,2465,2465,2465,2465,0
|
|
20231103,205700,9092130430,2465,2465,2465,2465,0
|
|
20231103,205600,9092130430,2465,2465,2465,2465,0
|
|
20231103,205500,9092130430,2465,2465,2465,2465,0
|
|
20231103,205400,9092130430,2465,2465,2465,2465,0
|
|
20231103,205300,9092130430,2465,2465,2465,2465,0
|
|
20231103,205200,9092130430,2465,2465,2465,2465,0
|
|
20231103,205100,9092130430,2465,2465,2465,2465,0
|
|
20231103,205000,9092130430,2465,2465,2465,2465,69023
|
|
20231103,204900,9092130430,2465,2465,2465,2465,0
|
|
20231103,204800,9092130430,2465,2465,2465,2465,0
|
|
20231103,204700,9092130430,2465,2465,2465,2465,0
|
|
20231103,204600,9092130430,2465,2465,2465,2465,0
|
|
20231103,204500,9092130430,2465,2465,2465,2465,0
|
|
20231103,204400,9092130430,2465,2465,2465,2465,0
|
|
20231103,204300,9092130430,2465,2465,2465,2465,0
|
|
20231103,204200,9092130430,2465,2465,2465,2465,0
|
|
20231103,204100,9092130430,2465,2465,2465,2465,0
|
|
20231103,204000,9092130430,2465,2465,2465,2465,0
|
|
20231103,203900,9092130430,2465,2465,2465,2465,0
|
|
20231103,203800,9092130430,2465,2465,2465,2465,0
|
|
20231103,203700,9092130430,2465,2465,2465,2465,0
|
|
20231103,203600,9092130430,2465,2465,2465,2465,0
|
|
20231103,203500,9092130430,2465,2465,2465,2465,0
|
|
20231103,203400,9092130430,2465,2465,2465,2465,0
|
|
20231103,203300,9092130430,2465,2465,2465,2465,0
|
|
20231103,203200,9092130430,2465,2465,2465,2465,0
|
|
20231103,203100,9092130430,2465,2465,2465,2465,0
|
|
20231103,203000,9092130430,2465,2465,2465,2465,0
|
|
20231103,202900,9092130430,2465,2465,2465,2465,0
|
|
20231103,202800,9092130430,2465,2465,2465,2465,0
|
|
20231103,202700,9092130430,2465,2465,2465,2465,0
|
|
20231103,202600,9092130430,2465,2465,2465,2465,0
|
|
20231103,202500,9092130430,2465,2465,2465,2465,0
|
|
20231103,202400,9092130430,2465,2465,2465,2465,0
|
|
20231103,202300,9092130430,2465,2465,2465,2465,0
|
|
20231103,202200,9092130430,2465,2465,2465,2465,0
|
|
20231103,202100,9092130430,2465,2465,2465,2465,0
|
|
20231103,202000,9092130430,2465,2465,2465,2465,69023
|
|
20231103,201900,9092130430,2465,2465,2465,2465,0
|
|
20231103,201800,9092130430,2465,2465,2465,2465,0
|
|
20231103,201700,9092130430,2465,2465,2465,2465,0
|
|
20231103,201600,9092130430,2465,2465,2465,2465,0
|
|
20231103,201500,9092130430,2465,2465,2465,2465,0
|
|
20231103,201400,9092130430,2465,2465,2465,2465,0
|
|
20231103,201300,9092130430,2465,2465,2465,2465,0
|
|
20231103,201200,9092130430,2465,2465,2465,2465,0
|
|
20231103,201100,9092130430,2465,2465,2465,2465,0
|
|
20231103,201000,9092130430,2465,2465,2465,2465,0
|
|
20231103,200900,9092130430,2465,2465,2465,2465,0
|
|
20231103,200800,9092130430,2465,2465,2465,2465,0
|
|
20231103,200700,9092130430,2465,2465,2465,2465,0
|
|
20231103,200600,9092130430,2465,2465,2465,2465,0
|
|
20231103,200500,9092130430,2465,2465,2465,2465,0
|
|
20231103,200400,9092130430,2465,2465,2465,2465,0
|
|
20231103,200300,9092130430,2465,2465,2465,2465,0
|
|
20231103,200200,9092130430,2465,2465,2465,2465,0
|
|
20231103,200100,9092130430,2465,2465,2465,2465,0
|
|
20231103,200000,9092130430,2465,2465,2465,2465,0
|
|
20231103,195900,9092130430,2465,2465,2465,2465,0
|
|
20231103,195800,9092130430,2465,2465,2465,2465,0
|
|
20231103,195700,9092130430,2465,2465,2465,2465,0
|
|
20231103,195600,9092130430,2465,2465,2465,2465,0
|
|
20231103,195500,9092130430,2465,2465,2465,2465,0
|
|
20231103,195400,9092130430,2465,2465,2465,2465,0
|
|
20231103,195300,9092130430,2465,2465,2465,2465,0
|
|
20231103,195200,9092130430,2465,2465,2465,2465,0
|
|
20231103,195100,9092130430,2465,2465,2465,2465,0
|
|
20231103,195000,9092130430,2465,2465,2465,2465,69023
|
|
20231103,194900,9092130430,2465,2465,2465,2465,0
|
|
20231103,194800,9092130430,2465,2465,2465,2465,0
|
|
20231103,194700,9092130430,2465,2465,2465,2465,0
|
|
20231103,194600,9092130430,2465,2465,2465,2465,0
|
|
20231103,194500,9092130430,2465,2465,2465,2465,0
|
|
20231103,194400,9092130430,2465,2465,2465,2465,0
|
|
20231103,194300,9092130430,2465,2465,2465,2465,0
|
|
20231103,194200,9092130430,2465,2465,2465,2465,0
|
|
20231103,194100,9092130430,2465,2465,2465,2465,0
|
|
20231103,194000,9092130430,2465,2465,2465,2465,0
|
|
20231103,193900,9092130430,2465,2465,2465,2465,0
|
|
20231103,193800,9092130430,2465,2465,2465,2465,0
|
|
20231103,193700,9092130430,2465,2465,2465,2465,0
|
|
20231103,193600,9092130430,2465,2465,2465,2465,0
|
|
20231103,193500,9092130430,2465,2465,2465,2465,0
|
|
20231103,193400,9092130430,2465,2465,2465,2465,0
|
|
20231103,193300,9092130430,2465,2465,2465,2465,0
|
|
20231103,193200,9092130430,2465,2465,2465,2465,0
|
|
20231103,193100,9092130430,2465,2465,2465,2465,0
|
|
20231103,193000,9092130430,2465,2465,2465,2465,0
|
|
20231103,192900,9092130430,2465,2465,2465,2465,0
|
|
20231103,192800,9092130430,2465,2465,2465,2465,0
|
|
20231103,192700,9092130430,2465,2465,2465,2465,0
|
|
20231103,192600,9092130430,2465,2465,2465,2465,0
|
|
20231103,192500,9092130430,2465,2465,2465,2465,0
|
|
20231103,192400,9092130430,2465,2465,2465,2465,0
|
|
20231103,192300,9092130430,2465,2465,2465,2465,0
|
|
20231103,192200,9092130430,2465,2465,2465,2465,0
|
|
20231103,192100,9092130430,2465,2465,2465,2465,0
|
|
20231103,192000,9092130430,2465,2465,2465,2465,69023
|
|
20231103,191900,9092130430,2465,2465,2465,2465,0
|
|
20231103,191800,9092130430,2465,2465,2465,2465,0
|
|
20231103,191700,9092130430,2465,2465,2465,2465,0
|
|
20231103,191600,9092130430,2465,2465,2465,2465,0
|
|
20231103,191500,9092130430,2465,2465,2465,2465,0
|
|
20231103,191400,9092130430,2465,2465,2465,2465,0
|
|
20231103,191300,9092130430,2465,2465,2465,2465,0
|
|
20231103,191200,9092130430,2465,2465,2465,2465,0
|
|
20231103,191100,9092130430,2465,2465,2465,2465,0
|
|
20231103,191000,9092130430,2465,2465,2465,2465,0
|
|
20231103,190900,9092130430,2465,2465,2465,2465,0
|
|
20231103,190800,9092130430,2465,2465,2465,2465,0
|
|
20231103,190700,9092130430,2465,2465,2465,2465,0
|
|
20231103,190600,9092130430,2465,2465,2465,2465,0
|
|
20231103,190500,9092130430,2465,2465,2465,2465,0
|
|
20231103,190400,9092130430,2465,2465,2465,2465,0
|
|
20231103,190300,9092130430,2465,2465,2465,2465,0
|
|
20231103,190200,9092130430,2465,2465,2465,2465,0
|
|
20231103,190100,9092130430,2465,2465,2465,2465,0
|
|
20231103,190000,9092130430,2465,2465,2465,2465,0
|
|
20231103,185900,9092130430,2465,2465,2465,2465,0
|
|
20231103,185800,9092130430,2465,2465,2465,2465,0
|
|
20231103,185700,9092130430,2465,2465,2465,2465,0
|
|
20231103,185600,9092130430,2465,2465,2465,2465,0
|
|
20231103,185500,9092130430,2465,2465,2465,2465,0
|
|
20231103,185400,9092130430,2465,2465,2465,2465,0
|
|
20231103,185300,9092130430,2465,2465,2465,2465,0
|
|
20231103,185200,9092130430,2465,2465,2465,2465,0
|
|
20231103,185100,9092130430,2465,2465,2465,2465,0
|
|
20231103,185000,9092130430,2465,2465,2465,2465,69023
|
|
20231103,184900,9092130430,2465,2465,2465,2465,0
|
|
20231103,184800,9092130430,2465,2465,2465,2465,0
|
|
20231103,184700,9092130430,2465,2465,2465,2465,0
|
|
20231103,184600,9092130430,2465,2465,2465,2465,0
|
|
20231103,184500,9092130430,2465,2465,2465,2465,0
|
|
20231103,184400,9092130430,2465,2465,2465,2465,0
|
|
20231103,184300,9092130430,2465,2465,2465,2465,0
|
|
20231103,184200,9092130430,2465,2465,2465,2465,0
|
|
20231103,184100,9092130430,2465,2465,2465,2465,0
|
|
20231103,184000,9092130430,2465,2465,2465,2465,0
|
|
20231103,183900,9092130430,2465,2465,2465,2465,0
|
|
20231103,183800,9092130430,2465,2465,2465,2465,0
|
|
20231103,183700,9092130430,2465,2465,2465,2465,0
|
|
20231103,183600,9092130430,2465,2465,2465,2465,0
|
|
20231103,183500,9092130430,2465,2465,2465,2465,0
|
|
20231103,183400,9092130430,2465,2465,2465,2465,0
|
|
20231103,183300,9092130430,2465,2465,2465,2465,0
|
|
20231103,183200,9092130430,2465,2465,2465,2465,0
|
|
20231103,183100,9092130430,2465,2465,2465,2465,0
|
|
20231103,183000,9092130430,2465,2465,2465,2465,0
|
|
20231103,182900,9092130430,2465,2465,2465,2465,0
|
|
20231103,182800,9092130430,2465,2465,2465,2465,0
|
|
20231103,182700,9092130430,2465,2465,2465,2465,0
|
|
20231103,182600,9092130430,2465,2465,2465,2465,0
|
|
20231103,182500,9092130430,2465,2465,2465,2465,0
|
|
20231103,182400,9092130430,2465,2465,2465,2465,0
|
|
20231103,182300,9092130430,2465,2465,2465,2465,0
|
|
20231103,182200,9092130430,2465,2465,2465,2465,0
|
|
20231103,182100,9092130430,2465,2465,2465,2465,0
|
|
20231103,182000,9092130430,2465,2465,2465,2465,69023
|
|
20231103,181900,9092130430,2465,2465,2465,2465,0
|
|
20231103,181800,9092130430,2465,2465,2465,2465,0
|
|
20231103,181700,9092130430,2465,2465,2465,2465,0
|
|
20231103,181600,9092130430,2465,2465,2465,2465,0
|
|
20231103,181500,9092130430,2465,2465,2465,2465,0
|
|
20231103,181400,9092130430,2465,2465,2465,2465,0
|
|
20231103,181300,9092130430,2465,2465,2465,2465,0
|
|
20231103,181200,9092130430,2465,2465,2465,2465,0
|
|
20231103,181100,9092130430,2465,2465,2465,2465,0
|
|
20231103,181000,9092130430,2465,2465,2465,2465,0
|
|
20231103,180900,9092130430,2465,2465,2465,2465,0
|
|
20231103,180800,9092130430,2465,2465,2465,2465,0
|
|
20231103,180700,9092130430,2465,2465,2465,2465,0
|
|
20231103,180600,9092130430,2465,2465,2465,2465,0
|
|
20231103,180500,9092130430,2465,2465,2465,2465,0
|
|
20231103,180400,9092130430,2465,2465,2465,2465,0
|
|
20231103,180300,9092130430,2465,2465,2465,2465,0
|
|
20231103,180200,9092130430,2465,2465,2465,2465,0
|
|
20231103,180100,9092130430,2465,2465,2465,2465,0
|
|
20231103,180000,9092130430,2465,2465,2465,2465,0
|
|
20231103,175900,9092130430,2465,2465,2465,2465,0
|
|
20231103,175800,9092130430,2465,2465,2465,2465,0
|
|
20231103,175700,9092130430,2465,2465,2465,2465,0
|
|
20231103,175600,9092130430,2465,2465,2465,2465,0
|
|
20231103,175500,9092130430,2465,2465,2465,2465,0
|
|
20231103,175400,9092130430,2465,2465,2465,2465,0
|
|
20231103,175300,9092130430,2465,2465,2465,2465,0
|
|
20231103,175200,9092130430,2465,2465,2465,2465,0
|
|
20231103,175100,9092130430,2465,2465,2465,2465,0
|
|
20231103,175000,9092130430,2465,2465,2465,2465,69023
|
|
20231103,174900,9092130430,2465,2465,2465,2465,0
|
|
20231103,174800,9092130430,2465,2465,2465,2465,0
|
|
20231103,174700,9092130430,2465,2465,2465,2465,0
|
|
20231103,174600,9092130430,2465,2465,2465,2465,0
|
|
20231103,174500,9092130430,2465,2465,2465,2465,0
|
|
20231103,174400,9092130430,2465,2465,2465,2465,0
|
|
20231103,174300,9092130430,2465,2465,2465,2465,0
|
|
20231103,174200,9092130430,2465,2465,2465,2465,0
|
|
20231103,174100,9092130430,2465,2465,2465,2465,0
|
|
20231103,174000,9092130430,2465,2465,2465,2465,0
|
|
20231103,173900,9092130430,2465,2465,2465,2465,0
|
|
20231103,173800,9092130430,2465,2465,2465,2465,0
|
|
20231103,173700,9092130430,2465,2465,2465,2465,0
|
|
20231103,173600,9092130430,2465,2465,2465,2465,0
|
|
20231103,173500,9092130430,2465,2465,2465,2465,0
|
|
20231103,173400,9092130430,2465,2465,2465,2465,0
|
|
20231103,173300,9092130430,2465,2465,2465,2465,0
|
|
20231103,173200,9092130430,2465,2465,2465,2465,0
|
|
20231103,173100,9092130430,2465,2465,2465,2465,0
|
|
20231103,173000,9092130430,2465,2465,2465,2465,0
|
|
20231103,172900,9092130430,2465,2465,2465,2465,0
|
|
20231103,172800,9092130430,2465,2465,2465,2465,0
|
|
20231103,172700,9092130430,2465,2465,2465,2465,0
|
|
20231103,172600,9092130430,2465,2465,2465,2465,0
|
|
20231103,172500,9092130430,2465,2465,2465,2465,0
|
|
20231103,172400,9092130430,2465,2465,2465,2465,0
|
|
20231103,172300,9092130430,2465,2465,2465,2465,0
|
|
20231103,172200,9092130430,2465,2465,2465,2465,0
|
|
20231103,172100,9092130430,2465,2465,2465,2465,0
|
|
20231103,172000,9092130430,2465,2465,2465,2465,69023
|
|
20231103,171900,9092130430,2465,2465,2465,2465,0
|
|
20231103,171800,9092130430,2465,2465,2465,2465,0
|
|
20231103,171700,9092130430,2465,2465,2465,2465,0
|
|
20231103,171600,9092130430,2465,2465,2465,2465,0
|
|
20231103,171500,9092130430,2465,2465,2465,2465,0
|
|
20231103,171400,9092130430,2465,2465,2465,2465,0
|
|
20231103,171300,9092130430,2465,2465,2465,2465,0
|
|
20231103,171200,9092130430,2465,2465,2465,2465,0
|
|
20231103,171100,9092130430,2465,2465,2465,2465,0
|
|
20231103,171000,9092130430,2465,2465,2465,2465,0
|
|
20231103,170900,9092130430,2465,2465,2465,2465,0
|
|
20231103,170800,9092130430,2465,2465,2465,2465,0
|
|
20231103,170700,9092130430,2465,2465,2465,2465,0
|
|
20231103,170600,9092130430,2465,2465,2465,2465,0
|
|
20231103,170500,9092130430,2465,2465,2465,2465,0
|
|
20231103,170400,9092130430,2465,2465,2465,2465,0
|
|
20231103,170300,9092130430,2465,2465,2465,2465,0
|
|
20231103,170200,9092130430,2465,2465,2465,2465,0
|
|
20231103,170100,9092130430,2465,2465,2465,2465,0
|
|
20231103,170000,9092130430,2465,2465,2465,2465,0
|
|
20231103,165900,9092130430,2465,2465,2465,2465,0
|
|
20231103,165800,9092130430,2465,2465,2465,2465,0
|
|
20231103,165700,9092130430,2465,2465,2465,2465,0
|
|
20231103,165600,9092130430,2465,2465,2465,2465,0
|
|
20231103,165500,9092130430,2465,2465,2465,2465,0
|
|
20231103,165400,9092130430,2465,2465,2465,2465,0
|
|
20231103,165300,9092130430,2465,2465,2465,2465,0
|
|
20231103,165200,9092130430,2465,2465,2465,2465,0
|
|
20231103,165100,9092130430,2465,2465,2465,2465,0
|
|
20231103,165000,9092130430,2465,2465,2465,2465,69023
|
|
20231103,164900,9092130430,2465,2465,2465,2465,0
|
|
20231103,164800,9092130430,2465,2465,2465,2465,0
|
|
20231103,164700,9092130430,2465,2465,2465,2465,0
|
|
20231103,164600,9092130430,2465,2465,2465,2465,0
|
|
20231103,164500,9092130430,2465,2465,2465,2465,0
|
|
20231103,164400,9092130430,2465,2465,2465,2465,0
|
|
20231103,164300,9092130430,2465,2465,2465,2465,0
|
|
20231103,164200,9092130430,2465,2465,2465,2465,0
|
|
20231103,164100,9092130430,2465,2465,2465,2465,0
|
|
20231103,164000,9092130430,2465,2465,2465,2465,0
|
|
20231103,163900,9092130430,2465,2465,2465,2465,0
|
|
20231103,163800,9092130430,2465,2465,2465,2465,0
|
|
20231103,163700,9092130430,2465,2465,2465,2465,0
|
|
20231103,163600,9092130430,2465,2465,2465,2465,0
|
|
20231103,163500,9092130430,2465,2465,2465,2465,0
|
|
20231103,163400,9092130430,2465,2465,2465,2465,0
|
|
20231103,163300,9092130430,2465,2465,2465,2465,0
|
|
20231103,163200,9092130430,2465,2465,2465,2465,0
|
|
20231103,163100,9092130430,2465,2465,2465,2465,0
|
|
20231103,163000,9092130430,2465,2465,2465,2465,0
|
|
20231103,162900,9092130430,2465,2465,2465,2465,0
|
|
20231103,162800,9092130430,2465,2465,2465,2465,0
|
|
20231103,162700,9092130430,2465,2465,2465,2465,0
|
|
20231103,162600,9092130430,2465,2465,2465,2465,0
|
|
20231103,162500,9092130430,2465,2465,2465,2465,0
|
|
20231103,162400,9092130430,2465,2465,2465,2465,0
|
|
20231103,162300,9092130430,2465,2465,2465,2465,0
|
|
20231103,162200,9092130430,2465,2465,2465,2465,0
|
|
20231103,162100,9092130430,2465,2465,2465,2465,0
|
|
20231103,162000,9092130430,2465,2465,2465,2465,69023
|
|
20231103,161900,9092130430,2465,2465,2465,2465,0
|
|
20231103,161800,9092130430,2465,2465,2465,2465,0
|
|
20231103,161700,9092130430,2465,2465,2465,2465,0
|
|
20231103,161600,9092130430,2465,2465,2465,2465,0
|
|
20231103,161500,9092130430,2465,2465,2465,2465,0
|
|
20231103,161400,9092130430,2465,2465,2465,2465,0
|
|
20231103,161300,9092130430,2465,2465,2465,2465,0
|
|
20231103,161200,9092130430,2465,2465,2465,2465,0
|
|
20231103,161100,9092130430,2465,2465,2465,2465,0
|
|
20231103,161000,9092130430,2465,2465,2465,2465,0
|
|
20231103,160900,9092130430,2465,2465,2465,2465,0
|
|
20231103,160800,9092130430,2465,2465,2465,2465,0
|
|
20231103,160700,9092130430,2465,2465,2465,2465,0
|
|
20231103,160600,9092130430,2465,2465,2465,2465,0
|
|
20231103,160500,9092130430,2465,2465,2465,2465,0
|
|
20231103,160400,9092130430,2465,2465,2465,2465,0
|
|
20231103,160300,9092130430,2465,2465,2465,2465,0
|
|
20231103,160200,9092130430,2465,2465,2465,2465,0
|
|
20231103,160100,9092130430,2465,2465,2465,2465,0
|
|
20231103,160000,9092130430,2465,2465,2465,2465,0
|
|
20231103,155900,9092130430,2465,2465,2465,2465,0
|
|
20231103,155800,9092130430,2465,2465,2465,2465,0
|
|
20231103,155700,9092130430,2465,2465,2465,2465,0
|
|
20231103,155600,9092130430,2465,2465,2465,2465,0
|
|
20231103,155500,9092130430,2465,2465,2465,2465,0
|
|
20231103,155400,9092130430,2465,2465,2465,2465,0
|
|
20231103,155300,9092130430,2465,2465,2465,2465,0
|
|
20231103,155200,9092130430,2465,2465,2465,2465,0
|
|
20231103,155100,9092130430,2465,2465,2465,2465,0
|
|
20231103,155000,9092130430,2465,2465,2465,2465,69023
|
|
20231103,154900,9092130430,2465,2465,2465,2465,0
|
|
20231103,154800,9092130430,2465,2465,2465,2465,0
|
|
20231103,154700,9092130430,2465,2465,2465,2465,0
|
|
20231103,154600,9092130430,2465,2465,2465,2465,0
|
|
20231103,154500,9092130430,2465,2465,2465,2465,0
|
|
20231103,154400,9092130430,2465,2465,2465,2465,0
|
|
20231103,154300,9092130430,2465,2465,2465,2465,0
|
|
20231103,154200,9092130430,2465,2465,2465,2465,0
|
|
20231103,154100,9092130430,2465,2465,2465,2465,0
|
|
20231103,154000,9092130430,2465,2465,2465,2465,0
|
|
20231103,153900,9092130430,2465,2465,2465,2465,0
|
|
20231103,153800,9092130430,2465,2465,2465,2465,0
|
|
20231103,153700,9092130430,2465,2465,2465,2465,0
|
|
20231103,153600,9092130430,2465,2465,2465,2465,0
|
|
20231103,153500,9092130430,2465,2465,2465,2465,0
|
|
20231103,153400,9092130430,2465,2465,2465,2465,0
|
|
20231103,153300,9092130430,2465,2465,2465,2465,0
|
|
20231103,153200,9092130430,2465,2465,2465,2465,0
|
|
20231103,153100,9092130430,2465,2465,2465,2465,0
|
|
20231103,153000,9092130430,2465,2465,2465,2465,69023
|
|
20231103,152900,8921988735,2480,2480,2480,2480,0
|
|
20231103,152800,8921988735,2480,2480,2480,2480,0
|
|
20231103,152700,8921988735,2480,2480,2480,2480,0
|
|
20231103,152600,8921988735,2480,2480,2480,2480,0
|
|
20231103,152500,8921988735,2480,2480,2480,2480,0
|
|
20231103,152400,8921988735,2480,2480,2480,2480,0
|
|
20231103,152300,8921988735,2480,2480,2480,2480,0
|
|
20231103,152200,8921988735,2480,2480,2480,2480,0
|
|
20231103,152100,8921988735,2480,2480,2480,2480,0
|
|
20231103,152000,8921988735,2480,2480,2480,2480,0
|
|
20231103,151900,8921988735,2480,2485,2485,2475,5355
|
|
20231103,151800,8908699610,2480,2480,2480,2475,6784
|
|
20231103,151700,8891899345,2480,2480,2480,2470,10722
|
|
20231103,151600,8865366150,2475,2475,2480,2475,5473
|
|
20231103,151500,8851814965,2480,2475,2480,2475,14321
|
|
20231103,151400,8816369075,2475,2480,2485,2475,15560
|
|
20231103,151300,8777796535,2480,2485,2485,2480,1749
|
|
20231103,151200,8773451525,2485,2485,2485,2480,13356
|
|
20231103,151100,8740318865,2485,2485,2490,2480,7708
|
|
20231103,151000,8721146530,2485,2485,2490,2480,1922
|
|
20231103,150900,8716373010,2490,2490,2490,2480,6377
|
|
20231103,150800,8700535150,2490,2490,2490,2485,2555
|
|
20231103,150700,8694181190,2490,2485,2490,2480,1365
|
|
20231103,150600,8690787605,2485,2485,2490,2480,4095
|
|
20231103,150500,8680612500,2485,2480,2485,2480,3214
|
|
20231103,150400,8672631875,2480,2490,2490,2480,18036
|
|
20231103,150300,8627800440,2490,2485,2490,2485,1064
|
|
20231103,150200,8625152585,2485,2495,2495,2485,1556
|
|
20231103,150100,8621283220,2490,2490,2495,2490,1048
|
|
20231103,150000,8618673620,2495,2495,2495,2490,3281
|
|
20231103,145900,8610502460,2490,2490,2495,2485,2643
|
|
20231103,145800,8603923795,2490,2485,2490,2485,2394
|
|
20231103,145700,8597962780,2490,2480,2490,2480,3762
|
|
20231103,145600,8588614420,2485,2480,2485,2470,12561
|
|
20231103,145500,8557552810,2480,2480,2480,2470,3639
|
|
20231103,145400,8548554845,2480,2480,2480,2475,4903
|
|
20231103,145300,8536419575,2480,2475,2480,2475,2359
|
|
20231103,145200,8530570645,2475,2480,2485,2475,11616
|
|
20231103,145100,8501816385,2480,2485,2485,2480,1976
|
|
20231103,145000,8496914020,2485,2480,2485,2475,1536
|
|
20231103,144900,8493102835,2480,2480,2485,2475,2326
|
|
20231103,144800,8487339465,2480,2480,2485,2475,2421
|
|
20231103,144700,8481337335,2485,2480,2485,2475,2897
|
|
20231103,144600,8474150725,2480,2480,2485,2470,7687
|
|
20231103,144500,8455122625,2480,2480,2485,2470,14462
|
|
20231103,144400,8419311815,2480,2485,2490,2480,16279
|
|
20231103,144300,8378891035,2485,2495,2500,2485,14620
|
|
20231103,144200,8342477890,2495,2495,2495,2495,2359
|
|
20231103,144100,8336592185,2495,2495,2495,2495,3632
|
|
20231103,144000,8327530345,2495,2495,2500,2495,5324
|
|
20231103,143900,8314244175,2500,2500,2500,2500,275
|
|
20231103,143800,8313556675,2500,2500,2505,2495,1909
|
|
20231103,143700,8308786400,2500,2500,2500,2495,1691
|
|
20231103,143600,8304564810,2500,2495,2505,2495,2702
|
|
20231103,143500,8297813175,2500,2500,2505,2495,2809
|
|
20231103,143400,8290790070,2495,2495,2495,2495,5805
|
|
20231103,143300,8276306595,2495,2500,2500,2495,1001
|
|
20231103,143200,8273804540,2500,2500,2500,2495,2197
|
|
20231103,143100,8268315190,2500,2495,2500,2495,346
|
|
20231103,143000,8267451620,2495,2500,2500,2495,76
|
|
20231103,142900,8267261830,2500,2495,2500,2495,71
|
|
20231103,142800,8267084480,2495,2495,2500,2495,4211
|
|
20231103,142700,8256572005,2495,2500,2500,2495,3814
|
|
20231103,142600,8247037615,2495,2500,2500,2495,2789
|
|
20231103,142500,8240065295,2500,2500,2500,2495,5181
|
|
20231103,142400,8227118560,2505,2500,2505,2495,6113
|
|
20231103,142300,8211847775,2500,2505,2505,2500,9777
|
|
20231103,142200,8187401165,2505,2505,2505,2505,1217
|
|
20231103,142100,8184352580,2505,2505,2505,2505,888
|
|
20231103,142000,8182128140,2510,2510,2510,2505,147
|
|
20231103,141900,8181759845,2505,2505,2510,2505,636
|
|
20231103,141800,8180165840,2505,2505,2510,2505,1528
|
|
20231103,141700,8176338150,2505,2510,2510,2505,2412
|
|
20231103,141600,8170285355,2510,2510,2510,2500,2477
|
|
20231103,141500,8164082960,2510,2515,2515,2510,3542
|
|
20231103,141400,8155179215,2515,2515,2520,2505,2115
|
|
20231103,141300,8149855870,2515,2505,2520,2505,11922
|
|
20231103,141200,8119889500,2505,2505,2505,2505,842
|
|
20231103,141100,8117780290,2505,2510,2510,2505,431
|
|
20231103,141000,8116700630,2510,2510,2510,2505,330
|
|
20231103,140900,8115872830,2515,2510,2515,2510,877
|
|
20231103,140800,8113669200,2515,2510,2515,2510,426
|
|
20231103,140700,8112599885,2505,2505,2510,2505,4198
|
|
20231103,140600,8102068770,2505,2500,2505,2500,2590
|
|
20231103,140500,8095581540,2500,2490,2500,2490,1689
|
|
20231103,140400,8091361340,2490,2500,2500,2490,2138
|
|
20231103,140300,8086035060,2500,2495,2500,2495,3304
|
|
20231103,140200,8077780090,2500,2495,2500,2495,1911
|
|
20231103,140100,8073011590,2500,2500,2500,2495,233
|
|
20231103,140000,8072429095,2500,2500,2500,2500,1006
|
|
20231103,135900,8069914095,2500,2500,2500,2500,284
|
|
20231103,135800,8069204095,2500,2500,2500,2500,2609
|
|
20231103,135700,8062681595,2500,2500,2500,2500,702
|
|
20231103,135600,8060926595,2500,2500,2500,2500,5256
|
|
20231103,135500,8047786595,2500,2505,2505,2500,856
|
|
20231103,135400,8045645340,2505,2500,2505,2495,2022
|
|
20231103,135300,8040599760,2500,2500,2510,2500,4491
|
|
20231103,135200,8029352550,2505,2500,2505,2495,3966
|
|
20231103,135100,8019430870,2495,2495,2500,2495,2407
|
|
20231103,135000,8013425400,2495,2495,2495,2495,304
|
|
20231103,134900,8012666920,2495,2495,2505,2495,4384
|
|
20231103,134800,8001711945,2500,2500,2500,2500,177
|
|
20231103,134700,8001269445,2500,2500,2500,2500,3247
|
|
20231103,134600,7993151945,2500,2500,2500,2500,193
|
|
20231103,134500,7992669445,2505,2500,2505,2495,4955
|
|
20231103,134400,7980284375,2500,2500,2500,2500,100
|
|
20231103,134300,7980034375,2505,2505,2505,2505,2195
|
|
20231103,134200,7974535900,2505,2505,2505,2505,573
|
|
20231103,134100,7973100535,2505,2510,2510,2505,600
|
|
20231103,134000,7971596535,2500,2500,2500,2500,777
|
|
20231103,133900,7969654035,2500,2505,2510,2500,1204
|
|
20231103,133800,7966642890,2505,2505,2505,2505,181
|
|
20231103,133700,7966189485,2505,2505,2505,2500,4464
|
|
20231103,133600,7955018830,2505,2505,2510,2505,33
|
|
20231103,133500,7954936160,2505,2505,2510,2500,3177
|
|
20231103,133400,7946982845,2500,2510,2510,2500,948
|
|
20231103,133300,7944604200,2505,2510,2510,2505,1836
|
|
20231103,133200,7939998180,2510,2500,2510,2500,403
|
|
20231103,133100,7938989660,2500,2510,2510,2500,4777
|
|
20231103,133000,7927043240,2500,2495,2505,2490,6312
|
|
20231103,132900,7911262405,2500,2490,2500,2490,6089
|
|
20231103,132800,7896087065,2490,2495,2495,2490,4804
|
|
20231103,132700,7884124795,2495,2495,2495,2495,2570
|
|
20231103,132600,7877712645,2500,2500,2500,2495,718
|
|
20231103,132500,7875921100,2500,2495,2500,2495,150
|
|
20231103,132400,7875546115,2495,2490,2500,2490,974
|
|
20231103,132300,7873116840,2490,2495,2500,2490,428
|
|
20231103,132200,7872049215,2500,2500,2500,2500,7
|
|
20231103,132100,7872031715,2495,2490,2500,2490,7421
|
|
20231103,132000,7853529550,2490,2490,2490,2485,1108
|
|
20231103,131900,7850773615,2490,2490,2495,2490,1317
|
|
20231103,131800,7847494280,2490,2495,2495,2490,1969
|
|
20231103,131700,7842590470,2495,2495,2495,2490,1044
|
|
20231103,131600,7839990035,2500,2505,2505,2490,2985
|
|
20231103,131500,7832553625,2500,2495,2505,2490,6321
|
|
20231103,131400,7816752745,2495,2490,2495,2490,974
|
|
20231103,131300,7814323845,2490,2485,2495,2480,7677
|
|
20231103,131200,7795251030,2480,2500,2500,2480,8264
|
|
20231103,131100,7774676375,2500,2500,2500,2495,217
|
|
20231103,131000,7774134130,2495,2500,2505,2490,10084
|
|
20231103,130900,7748964915,2500,2510,2510,2500,22484
|
|
20231103,130800,7692707945,2510,2505,2510,2505,1525
|
|
20231103,130700,7688883695,2510,2505,2510,2505,1161
|
|
20231103,130600,7685975375,2505,2515,2515,2505,15977
|
|
20231103,130500,7645885375,2515,2515,2520,2515,3598
|
|
20231103,130400,7636836155,2515,2515,2520,2515,1514
|
|
20231103,130300,7633028120,2520,2515,2520,2515,1692
|
|
20231103,130200,7628770220,2515,2515,2515,2510,2188
|
|
20231103,130100,7623277990,2515,2510,2515,2510,7271
|
|
20231103,130000,7605002795,2510,2505,2515,2505,3441
|
|
20231103,125900,7596367380,2505,2510,2510,2500,3115
|
|
20231103,125800,7588566105,2510,2510,2510,2505,6776
|
|
20231103,125700,7571587300,2515,2510,2515,2510,832
|
|
20231103,125600,7569498970,2515,2510,2515,2505,878
|
|
20231103,125500,7567296570,2510,2515,2515,2510,2817
|
|
20231103,125400,7560225635,2510,2515,2520,2510,3983
|
|
20231103,125300,7550218690,2515,2520,2520,2515,5678
|
|
20231103,125200,7535917900,2520,2520,2525,2520,1054
|
|
20231103,125100,7533261810,2520,2520,2520,2520,1965
|
|
20231103,125000,7528310010,2520,2510,2525,2510,9414
|
|
20231103,124900,7504617335,2515,2515,2515,2510,8425
|
|
20231103,124800,7483445815,2515,2525,2525,2515,5288
|
|
20231103,124700,7470130405,2530,2520,2530,2515,2659
|
|
20231103,124600,7463424845,2520,2520,2525,2520,3282
|
|
20231103,124500,7455154200,2520,2525,2530,2520,5598
|
|
20231103,124400,7441038710,2525,2540,2540,2525,8462
|
|
20231103,124300,7419579420,2540,2545,2545,2540,1679
|
|
20231103,124200,7415309680,2545,2545,2545,2545,2502
|
|
20231103,124100,7408942090,2545,2550,2550,2545,135
|
|
20231103,124000,7408598490,2545,2545,2550,2545,6761
|
|
20231103,123900,7391371225,2545,2545,2545,2540,7789
|
|
20231103,123800,7371548580,2540,2540,2545,2540,2620
|
|
20231103,123700,7364893730,2545,2540,2545,2540,1819
|
|
20231103,123600,7360273260,2540,2535,2540,2535,6412
|
|
20231103,123500,7343991275,2540,2535,2540,2535,4427
|
|
20231103,123400,7332748050,2535,2525,2535,2525,9389
|
|
20231103,123300,7308991380,2525,2520,2530,2515,19333
|
|
20231103,123200,7260318380,2520,2530,2530,2520,14825
|
|
20231103,123100,7222854675,2530,2535,2540,2530,6850
|
|
20231103,123000,7205500975,2535,2540,2545,2535,2821
|
|
20231103,122900,7198341835,2540,2540,2545,2540,5114
|
|
20231103,122800,7185351690,2540,2545,2545,2540,654
|
|
20231103,122700,7183687660,2545,2545,2545,2540,2764
|
|
20231103,122600,7176653530,2545,2545,2545,2540,9953
|
|
20231103,122500,7151335890,2540,2545,2545,2540,2783
|
|
20231103,122400,7144254145,2545,2540,2545,2540,11088
|
|
20231103,122300,7116077680,2545,2540,2545,2540,9711
|
|
20231103,122200,7091409510,2540,2535,2540,2535,1297
|
|
20231103,122100,7088120395,2540,2535,2540,2535,7432
|
|
20231103,122000,7069277135,2540,2535,2540,2530,5615
|
|
20231103,121900,7055033345,2535,2535,2535,2530,2762
|
|
20231103,121800,7048037995,2535,2535,2535,2535,1741
|
|
20231103,121700,7043624560,2535,2535,2535,2530,4210
|
|
20231103,121600,7032960025,2535,2535,2535,2530,309
|
|
20231103,121500,7032177130,2535,2530,2535,2530,119
|
|
20231103,121400,7031875985,2530,2535,2535,2525,3235
|
|
20231103,121300,7023689510,2535,2535,2535,2530,6665
|
|
20231103,121200,7006813470,2535,2530,2540,2530,5149
|
|
20231103,121100,6993757275,2535,2530,2535,2525,7909
|
|
20231103,121000,6973724095,2530,2530,2530,2525,4867
|
|
20231103,120900,6961411085,2530,2525,2530,2525,69
|
|
20231103,120800,6961236555,2530,2525,2530,2525,3304
|
|
20231103,120700,6952893455,2520,2525,2525,2520,1730
|
|
20231103,120600,6948525330,2525,2520,2525,2520,2410
|
|
20231103,120500,6942451085,2515,2515,2520,2515,2100
|
|
20231103,120400,6937166845,2515,2520,2520,2515,3519
|
|
20231103,120300,6928304860,2515,2525,2525,2515,5078
|
|
20231103,120200,6915505415,2525,2515,2525,2515,2471
|
|
20231103,120100,6909280985,2515,2520,2520,2515,5194
|
|
20231103,120000,6896198935,2520,2525,2525,2515,2254
|
|
20231103,115900,6890519160,2520,2520,2525,2510,7487
|
|
20231103,115800,6871678405,2515,2520,2525,2515,5145
|
|
20231103,115700,6858730580,2520,2520,2525,2515,9618
|
|
20231103,115600,6834530495,2525,2530,2530,2515,6489
|
|
20231103,115500,6818172815,2530,2525,2530,2525,2398
|
|
20231103,115400,6812117785,2525,2530,2530,2520,6712
|
|
20231103,115300,6795176985,2530,2530,2530,2525,1421
|
|
20231103,115200,6791581865,2530,2530,2535,2530,4821
|
|
20231103,115100,6779381795,2530,2530,2535,2525,13410
|
|
20231103,115000,6745439390,2530,2520,2530,2520,25316
|
|
20231103,114900,6681497775,2520,2515,2520,2515,10679
|
|
20231103,114800,6654638135,2515,2520,2525,2515,3227
|
|
20231103,114700,6646506015,2520,2515,2520,2515,6142
|
|
20231103,114600,6631045110,2515,2510,2515,2510,198
|
|
20231103,114500,6630547660,2510,2515,2515,2510,571
|
|
20231103,114400,6629112635,2510,2515,2515,2510,5060
|
|
20231103,114300,6616394320,2515,2520,2525,2515,9182
|
|
20231103,114200,6593260120,2520,2515,2520,2510,3261
|
|
20231103,114100,6585046175,2515,2505,2515,2500,6906
|
|
20231103,114000,6567718580,2505,2500,2505,2500,5649
|
|
20231103,113900,6553575050,2495,2505,2505,2495,5544
|
|
20231103,113800,6539717410,2505,2505,2505,2500,6824
|
|
20231103,113700,6522650985,2505,2500,2505,2500,1024
|
|
20231103,113600,6520085935,2505,2505,2505,2500,1842
|
|
20231103,113500,6515471860,2500,2505,2505,2500,253
|
|
20231103,113400,6514838195,2505,2500,2505,2495,2954
|
|
20231103,113300,6507458075,2500,2500,2500,2495,6168
|
|
20231103,113200,6492040085,2500,2510,2510,2500,12661
|
|
20231103,113100,6460343855,2510,2500,2510,2500,5631
|
|
20231103,113000,6446240665,2500,2500,2505,2500,6778
|
|
20231103,112900,6429274845,2500,2500,2505,2500,1241
|
|
20231103,112800,6426172025,2500,2500,2505,2500,1854
|
|
20231103,112700,6421537020,2495,2500,2505,2495,2196
|
|
20231103,112600,6416047080,2500,2500,2500,2500,2990
|
|
20231103,112500,6408572080,2505,2500,2505,2500,5526
|
|
20231103,112400,6394755260,2495,2495,2505,2490,6971
|
|
20231103,112300,6377341565,2495,2495,2500,2490,15499
|
|
20231103,112200,6338658295,2495,2485,2500,2485,28578
|
|
20231103,112100,6267252235,2485,2485,2490,2485,10519
|
|
20231103,112000,6241070905,2485,2485,2485,2485,2338
|
|
20231103,111900,6235260975,2485,2485,2485,2485,2131
|
|
20231103,111800,6229965440,2490,2485,2495,2485,3868
|
|
20231103,111700,6220334130,2490,2480,2490,2480,6192
|
|
20231103,111600,6204927015,2480,2485,2485,2480,2091
|
|
20231103,111500,6199735425,2485,2490,2490,2485,344
|
|
20231103,111400,6198880205,2490,2480,2490,2475,7999
|
|
20231103,111300,6179005780,2480,2475,2480,2470,4222
|
|
20231103,111200,6168573915,2475,2475,2480,2470,2272
|
|
20231103,111100,6162957765,2475,2480,2480,2475,2336
|
|
20231103,111000,6157176050,2480,2480,2480,2475,2073
|
|
20231103,110900,6152045015,2475,2475,2480,2470,1713
|
|
20231103,110800,6147805650,2475,2475,2475,2470,964
|
|
20231103,110700,6145419845,2475,2470,2475,2465,4824
|
|
20231103,110600,6133520560,2475,2475,2475,2465,14611
|
|
20231103,110500,6097413355,2470,2475,2480,2470,7398
|
|
20231103,110400,6079104180,2475,2485,2485,2475,6176
|
|
20231103,110300,6063791580,2485,2480,2485,2480,2571
|
|
20231103,110200,6057415495,2485,2495,2495,2485,16460
|
|
20231103,110100,6016426065,2495,2490,2495,2490,8544
|
|
20231103,110000,5995109190,2495,2490,2495,2490,4698
|
|
20231103,105900,5983393230,2490,2490,2495,2490,6530
|
|
20231103,105800,5967133120,2490,2490,2495,2485,3381
|
|
20231103,105700,5958714655,2490,2485,2490,2485,2855
|
|
20231103,105600,5951615725,2480,2490,2490,2480,5916
|
|
20231103,105500,5936908290,2490,2485,2490,2485,7311
|
|
20231103,105400,5918719540,2485,2485,2490,2480,5263
|
|
20231103,105300,5905629415,2480,2485,2490,2480,6218
|
|
20231103,105200,5890178440,2485,2480,2490,2480,12999
|
|
20231103,105100,5857904230,2480,2480,2480,2475,3687
|
|
20231103,105000,5848761815,2480,2480,2480,2480,2144
|
|
20231103,104900,5843444695,2480,2475,2480,2475,3684
|
|
20231103,104800,5834326765,2475,2480,2480,2475,2763
|
|
20231103,104700,5827484080,2480,2475,2480,2475,531
|
|
20231103,104600,5826169320,2475,2480,2480,2475,457
|
|
20231103,104500,5825037505,2480,2480,2480,2475,289
|
|
20231103,104400,5824322165,2475,2475,2480,2470,4472
|
|
20231103,104300,5813273875,2475,2475,2475,2470,2837
|
|
20231103,104200,5806252360,2470,2475,2475,2470,1886
|
|
20231103,104100,5801593865,2475,2475,2480,2470,2354
|
|
20231103,104000,5795766635,2475,2470,2480,2470,2738
|
|
20231103,103900,5788998460,2475,2475,2480,2475,2251
|
|
20231103,103800,5783425635,2475,2460,2475,2455,8683
|
|
20231103,103700,5761967765,2465,2470,2470,2460,2878
|
|
20231103,103600,5754866930,2470,2460,2470,2460,3893
|
|
20231103,103500,5745280790,2450,2455,2460,2450,15118
|
|
20231103,103400,5708224905,2460,2455,2460,2455,3558
|
|
20231103,103300,5699490000,2460,2455,2460,2455,896
|
|
20231103,103200,5697290230,2450,2460,2460,2450,6139
|
|
20231103,103100,5682225195,2460,2460,2460,2455,1595
|
|
20231103,103000,5678304000,2460,2460,2460,2455,5407
|
|
20231103,102900,5665011930,2460,2465,2470,2460,1913
|
|
20231103,102800,5660302410,2460,2465,2465,2460,3308
|
|
20231103,102700,5652148235,2470,2450,2470,2450,5776
|
|
20231103,102600,5637968970,2450,2455,2460,2450,4297
|
|
20231103,102500,5627436790,2455,2470,2470,2450,14028
|
|
20231103,102400,5592917855,2470,2470,2475,2470,1476
|
|
20231103,102300,5589270380,2470,2470,2475,2470,3916
|
|
20231103,102200,5579592710,2470,2475,2475,2470,1244
|
|
20231103,102100,5576519425,2475,2475,2475,2470,2603
|
|
20231103,102000,5570080395,2470,2465,2475,2465,8990
|
|
20231103,101900,5547890780,2460,2465,2465,2460,4886
|
|
20231103,101800,5535865775,2465,2460,2470,2460,3457
|
|
20231103,101700,5527359760,2470,2465,2470,2460,6165
|
|
20231103,101600,5512182255,2465,2465,2465,2465,3192
|
|
20231103,101500,5504313975,2470,2470,2470,2465,4049
|
|
20231103,101400,5494315530,2470,2470,2470,2465,3884
|
|
20231103,101300,5484731510,2470,2475,2475,2470,5683
|
|
20231103,101200,5470685295,2475,2475,2475,2470,5394
|
|
20231103,101100,5457349400,2475,2480,2480,2470,4275
|
|
20231103,101000,5446768740,2480,2475,2480,2470,4636
|
|
20231103,100900,5435295370,2475,2465,2475,2465,4951
|
|
20231103,100800,5423079560,2465,2465,2470,2460,5015
|
|
20231103,100700,5410717600,2465,2465,2470,2460,6300
|
|
20231103,100600,5395188560,2465,2470,2475,2465,12382
|
|
20231103,100500,5364614790,2475,2475,2475,2470,8934
|
|
20231103,100400,5342542035,2470,2470,2475,2465,6807
|
|
20231103,100300,5325729165,2470,2465,2475,2465,9019
|
|
20231103,100200,5303457835,2475,2470,2475,2470,7168
|
|
20231103,100100,5285752780,2465,2465,2470,2460,20353
|
|
20231103,100000,5235571190,2465,2465,2465,2460,10213
|
|
20231103,095900,5210396385,2465,2455,2465,2450,8491
|
|
20231103,095800,5189501165,2455,2450,2460,2450,10949
|
|
20231103,095700,5162656260,2450,2445,2450,2440,7601
|
|
20231103,095600,5144064840,2445,2450,2450,2440,9688
|
|
20231103,095500,5120370580,2445,2450,2455,2445,5590
|
|
20231103,095400,5106672155,2450,2445,2450,2440,5601
|
|
20231103,095300,5092989415,2440,2435,2450,2435,9924
|
|
20231103,095200,5068757180,2440,2440,2440,2430,22007
|
|
20231103,095100,5015213775,2445,2450,2450,2435,25907
|
|
20231103,095000,4952008605,2450,2445,2450,2440,4747
|
|
20231103,094900,4940390405,2450,2445,2455,2440,27463
|
|
20231103,094800,4873184805,2450,2450,2450,2445,11071
|
|
20231103,094700,4846072015,2450,2455,2455,2445,9495
|
|
20231103,094600,4822810420,2450,2445,2450,2445,9898
|
|
20231103,094500,4798581830,2445,2430,2445,2430,29614
|
|
20231103,094400,4726421670,2430,2440,2440,2430,35003
|
|
20231103,094300,4641270635,2440,2440,2450,2435,39092
|
|
20231103,094200,4545930325,2440,2460,2465,2440,43398
|
|
20231103,094100,4439592065,2465,2460,2465,2455,19961
|
|
20231103,094000,4390529600,2460,2470,2475,2455,32404
|
|
20231103,093900,4310624040,2475,2475,2480,2470,5030
|
|
20231103,093800,4298184125,2480,2480,2485,2475,23066
|
|
20231103,093700,4241009710,2480,2475,2480,2475,16553
|
|
20231103,093600,4200016115,2480,2475,2480,2470,14240
|
|
20231103,093500,4164788180,2475,2480,2480,2470,12531
|
|
20231103,093400,4133817345,2480,2465,2480,2460,16384
|
|
20231103,093300,4093318560,2475,2455,2475,2455,24810
|
|
20231103,093200,4032155295,2455,2455,2470,2440,38749
|
|
20231103,093100,3937139060,2450,2480,2480,2445,136437
|
|
20231103,093000,3601625720,2480,2475,2480,2475,8490
|
|
20231103,092900,3580586505,2475,2480,2485,2475,12427
|
|
20231103,092800,3549787400,2480,2480,2480,2475,13448
|
|
20231103,092700,3516491020,2480,2475,2480,2475,12626
|
|
20231103,092600,3485207590,2475,2490,2490,2475,24779
|
|
20231103,092500,3423738680,2490,2485,2490,2480,15191
|
|
20231103,092400,3385972290,2485,2490,2490,2485,8865
|
|
20231103,092300,3363922140,2485,2485,2490,2480,31570
|
|
20231103,092200,3285517465,2485,2490,2495,2480,25744
|
|
20231103,092100,3221494115,2490,2480,2495,2475,36051
|
|
20231103,092000,3131871740,2475,2480,2485,2470,37755
|
|
20231103,091900,3038446535,2480,2470,2485,2460,52631
|
|
20231103,091800,2908125475,2470,2520,2525,2455,148438
|
|
20231103,091700,2538143170,2520,2525,2530,2520,21285
|
|
20231103,091600,2484387135,2530,2535,2540,2520,42592
|
|
20231103,091500,2376770080,2540,2540,2545,2535,23186
|
|
20231103,091400,2317952760,2530,2560,2560,2530,46164
|
|
20231103,091300,2200654560,2560,2560,2565,2555,12314
|
|
20231103,091200,2169132610,2560,2550,2560,2550,14782
|
|
20231103,091100,2131362265,2550,2540,2555,2540,33319
|
|
20231103,091000,2046586965,2535,2545,2550,2525,61797
|
|
20231103,090900,1889824885,2545,2560,2565,2545,31511
|
|
20231103,090800,1809411485,2560,2560,2565,2550,25837
|
|
20231103,090700,1743398395,2560,2580,2585,2555,51959
|
|
20231103,090600,1610234160,2575,2550,2580,2550,30107
|
|
20231103,090500,1533052320,2550,2560,2560,2545,48930
|
|
20231103,090400,1408132290,2570,2590,2600,2550,124734
|
|
20231103,090300,1087284985,2590,2600,2600,2570,56910
|
|
20231103,090200,940438455,2585,2630,2635,2585,132425
|
|
20231103,090100,594337130,2630,2645,2650,2625,68705
|
|
20231103,090000,413272110,2645,2655,2665,2620,156156
|