745 lines
37 KiB
CSV
745 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,212200,8556884730,2365,2365,2365,2365,49346
|
|
20231106,212100,8556884730,2365,2365,2365,2365,0
|
|
20231106,212000,8556884730,2365,2365,2365,2365,0
|
|
20231106,211900,8556884730,2365,2365,2365,2365,0
|
|
20231106,211800,8556884730,2365,2365,2365,2365,0
|
|
20231106,211700,8556884730,2365,2365,2365,2365,0
|
|
20231106,211600,8556884730,2365,2365,2365,2365,0
|
|
20231106,211500,8556884730,2365,2365,2365,2365,0
|
|
20231106,211400,8556884730,2365,2365,2365,2365,0
|
|
20231106,211300,8556884730,2365,2365,2365,2365,0
|
|
20231106,211200,8556884730,2365,2365,2365,2365,0
|
|
20231106,211100,8556884730,2365,2365,2365,2365,0
|
|
20231106,211000,8556884730,2365,2365,2365,2365,0
|
|
20231106,210900,8556884730,2365,2365,2365,2365,0
|
|
20231106,210800,8556884730,2365,2365,2365,2365,0
|
|
20231106,210700,8556884730,2365,2365,2365,2365,0
|
|
20231106,210600,8556884730,2365,2365,2365,2365,0
|
|
20231106,210500,8556884730,2365,2365,2365,2365,0
|
|
20231106,210400,8556884730,2365,2365,2365,2365,0
|
|
20231106,210300,8556884730,2365,2365,2365,2365,0
|
|
20231106,210200,8556884730,2365,2365,2365,2365,0
|
|
20231106,210100,8556884730,2365,2365,2365,2365,0
|
|
20231106,210000,8556884730,2365,2365,2365,2365,0
|
|
20231106,205900,8556884730,2365,2365,2365,2365,0
|
|
20231106,205800,8556884730,2365,2365,2365,2365,0
|
|
20231106,205700,8556884730,2365,2365,2365,2365,0
|
|
20231106,205600,8556884730,2365,2365,2365,2365,0
|
|
20231106,205500,8556884730,2365,2365,2365,2365,0
|
|
20231106,205400,8556884730,2365,2365,2365,2365,0
|
|
20231106,205300,8556884730,2365,2365,2365,2365,0
|
|
20231106,205200,8556884730,2365,2365,2365,2365,49346
|
|
20231106,205100,8556884730,2365,2365,2365,2365,0
|
|
20231106,205000,8556884730,2365,2365,2365,2365,0
|
|
20231106,204900,8556884730,2365,2365,2365,2365,0
|
|
20231106,204800,8556884730,2365,2365,2365,2365,0
|
|
20231106,204700,8556884730,2365,2365,2365,2365,0
|
|
20231106,204600,8556884730,2365,2365,2365,2365,0
|
|
20231106,204500,8556884730,2365,2365,2365,2365,0
|
|
20231106,204400,8556884730,2365,2365,2365,2365,0
|
|
20231106,204300,8556884730,2365,2365,2365,2365,0
|
|
20231106,204200,8556884730,2365,2365,2365,2365,0
|
|
20231106,204100,8556884730,2365,2365,2365,2365,0
|
|
20231106,204000,8556884730,2365,2365,2365,2365,0
|
|
20231106,203900,8556884730,2365,2365,2365,2365,0
|
|
20231106,203800,8556884730,2365,2365,2365,2365,0
|
|
20231106,203700,8556884730,2365,2365,2365,2365,0
|
|
20231106,203600,8556884730,2365,2365,2365,2365,0
|
|
20231106,203500,8556884730,2365,2365,2365,2365,0
|
|
20231106,203400,8556884730,2365,2365,2365,2365,0
|
|
20231106,203300,8556884730,2365,2365,2365,2365,0
|
|
20231106,203200,8556884730,2365,2365,2365,2365,0
|
|
20231106,203100,8556884730,2365,2365,2365,2365,0
|
|
20231106,203000,8556884730,2365,2365,2365,2365,0
|
|
20231106,202900,8556884730,2365,2365,2365,2365,0
|
|
20231106,202800,8556884730,2365,2365,2365,2365,0
|
|
20231106,202700,8556884730,2365,2365,2365,2365,0
|
|
20231106,202600,8556884730,2365,2365,2365,2365,0
|
|
20231106,202500,8556884730,2365,2365,2365,2365,0
|
|
20231106,202400,8556884730,2365,2365,2365,2365,0
|
|
20231106,202300,8556884730,2365,2365,2365,2365,0
|
|
20231106,202200,8556884730,2365,2365,2365,2365,49346
|
|
20231106,202100,8556884730,2365,2365,2365,2365,0
|
|
20231106,202000,8556884730,2365,2365,2365,2365,0
|
|
20231106,201900,8556884730,2365,2365,2365,2365,0
|
|
20231106,201800,8556884730,2365,2365,2365,2365,0
|
|
20231106,201700,8556884730,2365,2365,2365,2365,0
|
|
20231106,201600,8556884730,2365,2365,2365,2365,0
|
|
20231106,201500,8556884730,2365,2365,2365,2365,0
|
|
20231106,201400,8556884730,2365,2365,2365,2365,0
|
|
20231106,201300,8556884730,2365,2365,2365,2365,0
|
|
20231106,201200,8556884730,2365,2365,2365,2365,0
|
|
20231106,201100,8556884730,2365,2365,2365,2365,0
|
|
20231106,201000,8556884730,2365,2365,2365,2365,0
|
|
20231106,200900,8556884730,2365,2365,2365,2365,0
|
|
20231106,200800,8556884730,2365,2365,2365,2365,0
|
|
20231106,200700,8556884730,2365,2365,2365,2365,0
|
|
20231106,200600,8556884730,2365,2365,2365,2365,0
|
|
20231106,200500,8556884730,2365,2365,2365,2365,0
|
|
20231106,200400,8556884730,2365,2365,2365,2365,0
|
|
20231106,200300,8556884730,2365,2365,2365,2365,0
|
|
20231106,200200,8556884730,2365,2365,2365,2365,0
|
|
20231106,200100,8556884730,2365,2365,2365,2365,0
|
|
20231106,200000,8556884730,2365,2365,2365,2365,0
|
|
20231106,195900,8556884730,2365,2365,2365,2365,0
|
|
20231106,195800,8556884730,2365,2365,2365,2365,0
|
|
20231106,195700,8556884730,2365,2365,2365,2365,0
|
|
20231106,195600,8556884730,2365,2365,2365,2365,0
|
|
20231106,195500,8556884730,2365,2365,2365,2365,0
|
|
20231106,195400,8556884730,2365,2365,2365,2365,0
|
|
20231106,195300,8556884730,2365,2365,2365,2365,0
|
|
20231106,195200,8556884730,2365,2365,2365,2365,49346
|
|
20231106,195100,8556884730,2365,2365,2365,2365,0
|
|
20231106,195000,8556884730,2365,2365,2365,2365,0
|
|
20231106,194900,8556884730,2365,2365,2365,2365,0
|
|
20231106,194800,8556884730,2365,2365,2365,2365,0
|
|
20231106,194700,8556884730,2365,2365,2365,2365,0
|
|
20231106,194600,8556884730,2365,2365,2365,2365,0
|
|
20231106,194500,8556884730,2365,2365,2365,2365,0
|
|
20231106,194400,8556884730,2365,2365,2365,2365,0
|
|
20231106,194300,8556884730,2365,2365,2365,2365,0
|
|
20231106,194200,8556884730,2365,2365,2365,2365,0
|
|
20231106,194100,8556884730,2365,2365,2365,2365,0
|
|
20231106,194000,8556884730,2365,2365,2365,2365,0
|
|
20231106,193900,8556884730,2365,2365,2365,2365,0
|
|
20231106,193800,8556884730,2365,2365,2365,2365,0
|
|
20231106,193700,8556884730,2365,2365,2365,2365,0
|
|
20231106,193600,8556884730,2365,2365,2365,2365,0
|
|
20231106,193500,8556884730,2365,2365,2365,2365,0
|
|
20231106,193400,8556884730,2365,2365,2365,2365,0
|
|
20231106,193300,8556884730,2365,2365,2365,2365,0
|
|
20231106,193200,8556884730,2365,2365,2365,2365,0
|
|
20231106,193100,8556884730,2365,2365,2365,2365,0
|
|
20231106,193000,8556884730,2365,2365,2365,2365,0
|
|
20231106,192900,8556884730,2365,2365,2365,2365,0
|
|
20231106,192800,8556884730,2365,2365,2365,2365,0
|
|
20231106,192700,8556884730,2365,2365,2365,2365,0
|
|
20231106,192600,8556884730,2365,2365,2365,2365,0
|
|
20231106,192500,8556884730,2365,2365,2365,2365,0
|
|
20231106,192400,8556884730,2365,2365,2365,2365,0
|
|
20231106,192300,8556884730,2365,2365,2365,2365,0
|
|
20231106,192200,8556884730,2365,2365,2365,2365,49346
|
|
20231106,192100,8556884730,2365,2365,2365,2365,0
|
|
20231106,192000,8556884730,2365,2365,2365,2365,0
|
|
20231106,191900,8556884730,2365,2365,2365,2365,0
|
|
20231106,191800,8556884730,2365,2365,2365,2365,0
|
|
20231106,191700,8556884730,2365,2365,2365,2365,0
|
|
20231106,191600,8556884730,2365,2365,2365,2365,0
|
|
20231106,191500,8556884730,2365,2365,2365,2365,0
|
|
20231106,191400,8556884730,2365,2365,2365,2365,0
|
|
20231106,191300,8556884730,2365,2365,2365,2365,0
|
|
20231106,191200,8556884730,2365,2365,2365,2365,0
|
|
20231106,191100,8556884730,2365,2365,2365,2365,0
|
|
20231106,191000,8556884730,2365,2365,2365,2365,0
|
|
20231106,190900,8556884730,2365,2365,2365,2365,0
|
|
20231106,190800,8556884730,2365,2365,2365,2365,0
|
|
20231106,190700,8556884730,2365,2365,2365,2365,0
|
|
20231106,190600,8556884730,2365,2365,2365,2365,0
|
|
20231106,190500,8556884730,2365,2365,2365,2365,0
|
|
20231106,190400,8556884730,2365,2365,2365,2365,0
|
|
20231106,190300,8556884730,2365,2365,2365,2365,0
|
|
20231106,190200,8556884730,2365,2365,2365,2365,0
|
|
20231106,190100,8556884730,2365,2365,2365,2365,0
|
|
20231106,190000,8556884730,2365,2365,2365,2365,0
|
|
20231106,185900,8556884730,2365,2365,2365,2365,0
|
|
20231106,185800,8556884730,2365,2365,2365,2365,0
|
|
20231106,185700,8556884730,2365,2365,2365,2365,0
|
|
20231106,185600,8556884730,2365,2365,2365,2365,0
|
|
20231106,185500,8556884730,2365,2365,2365,2365,0
|
|
20231106,185400,8556884730,2365,2365,2365,2365,0
|
|
20231106,185300,8556884730,2365,2365,2365,2365,0
|
|
20231106,185200,8556884730,2365,2365,2365,2365,49346
|
|
20231106,185100,8556884730,2365,2365,2365,2365,0
|
|
20231106,185000,8556884730,2365,2365,2365,2365,0
|
|
20231106,184900,8556884730,2365,2365,2365,2365,0
|
|
20231106,184800,8556884730,2365,2365,2365,2365,0
|
|
20231106,184700,8556884730,2365,2365,2365,2365,0
|
|
20231106,184600,8556884730,2365,2365,2365,2365,0
|
|
20231106,184500,8556884730,2365,2365,2365,2365,0
|
|
20231106,184400,8556884730,2365,2365,2365,2365,0
|
|
20231106,184300,8556884730,2365,2365,2365,2365,0
|
|
20231106,184200,8556884730,2365,2365,2365,2365,0
|
|
20231106,184100,8556884730,2365,2365,2365,2365,0
|
|
20231106,184000,8556884730,2365,2365,2365,2365,0
|
|
20231106,183900,8556884730,2365,2365,2365,2365,0
|
|
20231106,183800,8556884730,2365,2365,2365,2365,0
|
|
20231106,183700,8556884730,2365,2365,2365,2365,0
|
|
20231106,183600,8556884730,2365,2365,2365,2365,0
|
|
20231106,183500,8556884730,2365,2365,2365,2365,0
|
|
20231106,183400,8556884730,2365,2365,2365,2365,0
|
|
20231106,183300,8556884730,2365,2365,2365,2365,0
|
|
20231106,183200,8556884730,2365,2365,2365,2365,0
|
|
20231106,183100,8556884730,2365,2365,2365,2365,0
|
|
20231106,183000,8556884730,2365,2365,2365,2365,0
|
|
20231106,182900,8556884730,2365,2365,2365,2365,0
|
|
20231106,182800,8556884730,2365,2365,2365,2365,0
|
|
20231106,182700,8556884730,2365,2365,2365,2365,0
|
|
20231106,182600,8556884730,2365,2365,2365,2365,0
|
|
20231106,182500,8556884730,2365,2365,2365,2365,0
|
|
20231106,182400,8556884730,2365,2365,2365,2365,0
|
|
20231106,182300,8556884730,2365,2365,2365,2365,0
|
|
20231106,182200,8556884730,2365,2365,2365,2365,49346
|
|
20231106,182100,8556884730,2365,2365,2365,2365,0
|
|
20231106,182000,8556884730,2365,2365,2365,2365,0
|
|
20231106,181900,8556884730,2365,2365,2365,2365,0
|
|
20231106,181800,8556884730,2365,2365,2365,2365,0
|
|
20231106,181700,8556884730,2365,2365,2365,2365,0
|
|
20231106,181600,8556884730,2365,2365,2365,2365,0
|
|
20231106,181500,8556884730,2365,2365,2365,2365,0
|
|
20231106,181400,8556884730,2365,2365,2365,2365,0
|
|
20231106,181300,8556884730,2365,2365,2365,2365,0
|
|
20231106,181200,8556884730,2365,2365,2365,2365,0
|
|
20231106,181100,8556884730,2365,2365,2365,2365,0
|
|
20231106,181000,8556884730,2365,2365,2365,2365,0
|
|
20231106,180900,8556884730,2365,2365,2365,2365,0
|
|
20231106,180800,8556884730,2365,2365,2365,2365,0
|
|
20231106,180700,8556884730,2365,2365,2365,2365,0
|
|
20231106,180600,8556884730,2365,2365,2365,2365,0
|
|
20231106,180500,8556884730,2365,2365,2365,2365,0
|
|
20231106,180400,8556884730,2365,2365,2365,2365,0
|
|
20231106,180300,8556884730,2365,2365,2365,2365,0
|
|
20231106,180200,8556884730,2365,2365,2365,2365,0
|
|
20231106,180100,8556884730,2365,2365,2365,2365,0
|
|
20231106,180000,8556884730,2365,2365,2365,2365,0
|
|
20231106,175900,8556884730,2365,2365,2365,2365,0
|
|
20231106,175800,8556884730,2365,2365,2365,2365,0
|
|
20231106,175700,8556884730,2365,2365,2365,2365,0
|
|
20231106,175600,8556884730,2365,2365,2365,2365,0
|
|
20231106,175500,8556884730,2365,2365,2365,2365,0
|
|
20231106,175400,8556884730,2365,2365,2365,2365,0
|
|
20231106,175300,8556884730,2365,2365,2365,2365,0
|
|
20231106,175200,8556884730,2365,2365,2365,2365,49346
|
|
20231106,175100,8556884730,2365,2365,2365,2365,0
|
|
20231106,175000,8556884730,2365,2365,2365,2365,0
|
|
20231106,174900,8556884730,2365,2365,2365,2365,0
|
|
20231106,174800,8556884730,2365,2365,2365,2365,0
|
|
20231106,174700,8556884730,2365,2365,2365,2365,0
|
|
20231106,174600,8556884730,2365,2365,2365,2365,0
|
|
20231106,174500,8556884730,2365,2365,2365,2365,0
|
|
20231106,174400,8556884730,2365,2365,2365,2365,0
|
|
20231106,174300,8556884730,2365,2365,2365,2365,0
|
|
20231106,174200,8556884730,2365,2365,2365,2365,0
|
|
20231106,174100,8556884730,2365,2365,2365,2365,0
|
|
20231106,174000,8556884730,2365,2365,2365,2365,0
|
|
20231106,173900,8556884730,2365,2365,2365,2365,0
|
|
20231106,173800,8556884730,2365,2365,2365,2365,0
|
|
20231106,173700,8556884730,2365,2365,2365,2365,0
|
|
20231106,173600,8556884730,2365,2365,2365,2365,0
|
|
20231106,173500,8556884730,2365,2365,2365,2365,0
|
|
20231106,173400,8556884730,2365,2365,2365,2365,0
|
|
20231106,173300,8556884730,2365,2365,2365,2365,0
|
|
20231106,173200,8556884730,2365,2365,2365,2365,0
|
|
20231106,173100,8556884730,2365,2365,2365,2365,0
|
|
20231106,173000,8556884730,2365,2365,2365,2365,0
|
|
20231106,172900,8556884730,2365,2365,2365,2365,0
|
|
20231106,172800,8556884730,2365,2365,2365,2365,0
|
|
20231106,172700,8556884730,2365,2365,2365,2365,0
|
|
20231106,172600,8556884730,2365,2365,2365,2365,0
|
|
20231106,172500,8556884730,2365,2365,2365,2365,0
|
|
20231106,172400,8556884730,2365,2365,2365,2365,0
|
|
20231106,172300,8556884730,2365,2365,2365,2365,0
|
|
20231106,172200,8556884730,2365,2365,2365,2365,49346
|
|
20231106,172100,8556884730,2365,2365,2365,2365,0
|
|
20231106,172000,8556884730,2365,2365,2365,2365,0
|
|
20231106,171900,8556884730,2365,2365,2365,2365,0
|
|
20231106,171800,8556884730,2365,2365,2365,2365,0
|
|
20231106,171700,8556884730,2365,2365,2365,2365,0
|
|
20231106,171600,8556884730,2365,2365,2365,2365,0
|
|
20231106,171500,8556884730,2365,2365,2365,2365,0
|
|
20231106,171400,8556884730,2365,2365,2365,2365,0
|
|
20231106,171300,8556884730,2365,2365,2365,2365,0
|
|
20231106,171200,8556884730,2365,2365,2365,2365,0
|
|
20231106,171100,8556884730,2365,2365,2365,2365,0
|
|
20231106,171000,8556884730,2365,2365,2365,2365,0
|
|
20231106,170900,8556884730,2365,2365,2365,2365,0
|
|
20231106,170800,8556884730,2365,2365,2365,2365,0
|
|
20231106,170700,8556884730,2365,2365,2365,2365,0
|
|
20231106,170600,8556884730,2365,2365,2365,2365,0
|
|
20231106,170500,8556884730,2365,2365,2365,2365,0
|
|
20231106,170400,8556884730,2365,2365,2365,2365,0
|
|
20231106,170300,8556884730,2365,2365,2365,2365,0
|
|
20231106,170200,8556884730,2365,2365,2365,2365,0
|
|
20231106,170100,8556884730,2365,2365,2365,2365,0
|
|
20231106,170000,8556884730,2365,2365,2365,2365,0
|
|
20231106,165900,8556884730,2365,2365,2365,2365,0
|
|
20231106,165800,8556884730,2365,2365,2365,2365,0
|
|
20231106,165700,8556884730,2365,2365,2365,2365,0
|
|
20231106,165600,8556884730,2365,2365,2365,2365,0
|
|
20231106,165500,8556884730,2365,2365,2365,2365,0
|
|
20231106,165400,8556884730,2365,2365,2365,2365,0
|
|
20231106,165300,8556884730,2365,2365,2365,2365,0
|
|
20231106,165200,8556884730,2365,2365,2365,2365,49346
|
|
20231106,165100,8556884730,2365,2365,2365,2365,0
|
|
20231106,165000,8556884730,2365,2365,2365,2365,0
|
|
20231106,164900,8556884730,2365,2365,2365,2365,0
|
|
20231106,164800,8556884730,2365,2365,2365,2365,0
|
|
20231106,164700,8556884730,2365,2365,2365,2365,0
|
|
20231106,164600,8556884730,2365,2365,2365,2365,0
|
|
20231106,164500,8556884730,2365,2365,2365,2365,0
|
|
20231106,164400,8556884730,2365,2365,2365,2365,0
|
|
20231106,164300,8556884730,2365,2365,2365,2365,0
|
|
20231106,164200,8556884730,2365,2365,2365,2365,0
|
|
20231106,164100,8556884730,2365,2365,2365,2365,0
|
|
20231106,164000,8556884730,2365,2365,2365,2365,0
|
|
20231106,163900,8556884730,2365,2365,2365,2365,0
|
|
20231106,163800,8556884730,2365,2365,2365,2365,0
|
|
20231106,163700,8556884730,2365,2365,2365,2365,0
|
|
20231106,163600,8556884730,2365,2365,2365,2365,0
|
|
20231106,163500,8556884730,2365,2365,2365,2365,0
|
|
20231106,163400,8556884730,2365,2365,2365,2365,0
|
|
20231106,163300,8556884730,2365,2365,2365,2365,0
|
|
20231106,163200,8556884730,2365,2365,2365,2365,0
|
|
20231106,163100,8556884730,2365,2365,2365,2365,0
|
|
20231106,163000,8556884730,2365,2365,2365,2365,0
|
|
20231106,162900,8556884730,2365,2365,2365,2365,0
|
|
20231106,162800,8556884730,2365,2365,2365,2365,0
|
|
20231106,162700,8556884730,2365,2365,2365,2365,0
|
|
20231106,162600,8556884730,2365,2365,2365,2365,0
|
|
20231106,162500,8556884730,2365,2365,2365,2365,0
|
|
20231106,162400,8556884730,2365,2365,2365,2365,0
|
|
20231106,162300,8556884730,2365,2365,2365,2365,0
|
|
20231106,162200,8556884730,2365,2365,2365,2365,49346
|
|
20231106,162100,8556884730,2365,2365,2365,2365,0
|
|
20231106,162000,8556884730,2365,2365,2365,2365,0
|
|
20231106,161900,8556884730,2365,2365,2365,2365,0
|
|
20231106,161800,8556884730,2365,2365,2365,2365,0
|
|
20231106,161700,8556884730,2365,2365,2365,2365,0
|
|
20231106,161600,8556884730,2365,2365,2365,2365,0
|
|
20231106,161500,8556884730,2365,2365,2365,2365,0
|
|
20231106,161400,8556884730,2365,2365,2365,2365,0
|
|
20231106,161300,8556884730,2365,2365,2365,2365,0
|
|
20231106,161200,8556884730,2365,2365,2365,2365,0
|
|
20231106,161100,8556884730,2365,2365,2365,2365,0
|
|
20231106,161000,8556884730,2365,2365,2365,2365,0
|
|
20231106,160900,8556884730,2365,2365,2365,2365,0
|
|
20231106,160800,8556884730,2365,2365,2365,2365,0
|
|
20231106,160700,8556884730,2365,2365,2365,2365,0
|
|
20231106,160600,8556884730,2365,2365,2365,2365,0
|
|
20231106,160500,8556884730,2365,2365,2365,2365,0
|
|
20231106,160400,8556884730,2365,2365,2365,2365,0
|
|
20231106,160300,8556884730,2365,2365,2365,2365,0
|
|
20231106,160200,8556884730,2365,2365,2365,2365,0
|
|
20231106,160100,8556884730,2365,2365,2365,2365,0
|
|
20231106,160000,8556884730,2365,2365,2365,2365,0
|
|
20231106,155900,8556884730,2365,2365,2365,2365,0
|
|
20231106,155800,8556884730,2365,2365,2365,2365,0
|
|
20231106,155700,8556884730,2365,2365,2365,2365,0
|
|
20231106,155600,8556884730,2365,2365,2365,2365,0
|
|
20231106,155500,8556884730,2365,2365,2365,2365,0
|
|
20231106,155400,8556884730,2365,2365,2365,2365,0
|
|
20231106,155300,8556884730,2365,2365,2365,2365,0
|
|
20231106,155200,8556884730,2365,2365,2365,2365,49346
|
|
20231106,155100,8556884730,2365,2365,2365,2365,0
|
|
20231106,155000,8556884730,2365,2365,2365,2365,0
|
|
20231106,154900,8556884730,2365,2365,2365,2365,0
|
|
20231106,154800,8556884730,2365,2365,2365,2365,0
|
|
20231106,154700,8556884730,2365,2365,2365,2365,0
|
|
20231106,154600,8556884730,2365,2365,2365,2365,0
|
|
20231106,154500,8556884730,2365,2365,2365,2365,0
|
|
20231106,154400,8556884730,2365,2365,2365,2365,0
|
|
20231106,154300,8556884730,2365,2365,2365,2365,0
|
|
20231106,154200,8556884730,2365,2365,2365,2365,0
|
|
20231106,154100,8556884730,2365,2365,2365,2365,0
|
|
20231106,154000,8556884730,2365,2365,2365,2365,0
|
|
20231106,153900,8556884730,2365,2365,2365,2365,0
|
|
20231106,153800,8556884730,2365,2365,2365,2365,0
|
|
20231106,153700,8556884730,2365,2365,2365,2365,0
|
|
20231106,153600,8556884730,2365,2365,2365,2365,0
|
|
20231106,153500,8556884730,2365,2365,2365,2365,0
|
|
20231106,153400,8556884730,2365,2365,2365,2365,0
|
|
20231106,153300,8556884730,2365,2365,2365,2365,0
|
|
20231106,153200,8556884730,2365,2365,2365,2365,0
|
|
20231106,153100,8556884730,2365,2365,2365,2365,0
|
|
20231106,153000,8556884730,2365,2365,2365,2365,49346
|
|
20231106,152900,8440181440,2365,2365,2365,2365,0
|
|
20231106,152800,8440181440,2365,2365,2365,2365,0
|
|
20231106,152700,8440181440,2365,2365,2365,2365,0
|
|
20231106,152600,8440181440,2365,2365,2365,2365,0
|
|
20231106,152500,8440181440,2365,2365,2365,2365,0
|
|
20231106,152400,8440181440,2365,2365,2365,2365,0
|
|
20231106,152300,8440181440,2365,2365,2365,2365,0
|
|
20231106,152200,8440181440,2365,2365,2365,2365,0
|
|
20231106,152100,8440181440,2365,2365,2365,2365,0
|
|
20231106,152000,8440181440,2365,2365,2365,2365,0
|
|
20231106,151900,8440181440,2365,2370,2370,2360,18163
|
|
20231106,151800,8397161775,2365,2365,2370,2360,22089
|
|
20231106,151700,8344940815,2365,2370,2375,2365,23054
|
|
20231106,151600,8290354455,2375,2370,2375,2370,2120
|
|
20231106,151500,8285320590,2370,2375,2375,2370,6609
|
|
20231106,151400,8269656790,2375,2370,2375,2365,28203
|
|
20231106,151300,8202802185,2370,2360,2370,2355,25147
|
|
20231106,151200,8143375505,2365,2365,2365,2360,3114
|
|
20231106,151100,8136019540,2365,2355,2365,2355,14047
|
|
20231106,151000,8102823595,2355,2335,2360,2330,201880
|
|
20231106,150900,7630391690,2340,2375,2375,2335,266294
|
|
20231106,150800,7003918010,2375,2380,2380,2375,9277
|
|
20231106,150700,6981884845,2380,2375,2380,2375,4501
|
|
20231106,150600,6971191230,2380,2380,2380,2375,991
|
|
20231106,150500,6968836380,2380,2380,2380,2375,4110
|
|
20231106,150400,6959069985,2375,2380,2380,2375,1267
|
|
20231106,150300,6956060530,2380,2380,2380,2375,119
|
|
20231106,150200,6955777820,2380,2380,2380,2375,1376
|
|
20231106,150100,6952505840,2375,2380,2380,2375,4627
|
|
20231106,150000,6941504865,2375,2380,2380,2375,3779
|
|
20231106,145900,6932513690,2380,2375,2380,2375,8612
|
|
20231106,145800,6912024765,2380,2380,2380,2375,2441
|
|
20231106,145700,6906216095,2375,2380,2385,2375,11563
|
|
20231106,145600,6878707970,2380,2380,2380,2380,6403
|
|
20231106,145500,6863468830,2380,2385,2385,2380,13716
|
|
20231106,145400,6830818750,2380,2385,2390,2380,4609
|
|
20231106,145300,6819829935,2385,2385,2390,2380,1661
|
|
20231106,145200,6815868670,2380,2380,2385,2380,1263
|
|
20231106,145100,6812857480,2385,2380,2385,2380,3029
|
|
20231106,145000,6805641375,2385,2385,2385,2380,1187
|
|
20231106,144900,6802811380,2375,2380,2385,2375,7312
|
|
20231106,144800,6785402615,2380,2380,2385,2380,7019
|
|
20231106,144700,6768697330,2385,2385,2385,2380,602
|
|
20231106,144600,6767262065,2380,2385,2385,2380,3453
|
|
20231106,144500,6759041490,2385,2385,2385,2380,2012
|
|
20231106,144400,6754247870,2385,2385,2385,2380,3852
|
|
20231106,144300,6745079480,2385,2390,2390,2385,1815
|
|
20231106,144200,6740743675,2385,2385,2390,2380,4144
|
|
20231106,144100,6730862745,2385,2385,2385,2380,4694
|
|
20231106,144000,6719668655,2385,2385,2385,2380,2021
|
|
20231106,143900,6714851580,2385,2380,2385,2380,5829
|
|
20231106,143800,6700962605,2385,2385,2385,2380,4432
|
|
20231106,143700,6690405450,2385,2390,2390,2385,1419
|
|
20231106,143600,6687017345,2380,2390,2390,2380,6634
|
|
20231106,143500,6671163085,2390,2385,2390,2385,1637
|
|
20231106,143400,6667258750,2390,2385,2390,2380,60
|
|
20231106,143300,6667115640,2385,2385,2390,2385,896
|
|
20231106,143200,6664978145,2385,2385,2385,2380,1827
|
|
20231106,143100,6660624790,2385,2385,2385,2380,1709
|
|
20231106,143000,6656555445,2385,2385,2390,2385,8600
|
|
20231106,142900,6636042925,2390,2385,2390,2385,1599
|
|
20231106,142800,6632229025,2390,2390,2390,2380,3217
|
|
20231106,142700,6624540920,2390,2390,2390,2380,8921
|
|
20231106,142600,6603247830,2390,2390,2390,2385,5732
|
|
20231106,142500,6589575255,2390,2390,2395,2390,4222
|
|
20231106,142400,6579480025,2390,2395,2395,2390,7287
|
|
20231106,142300,6562062700,2395,2395,2395,2390,2673
|
|
20231106,142200,6555673815,2390,2395,2395,2390,5164
|
|
20231106,142100,6543323030,2395,2390,2395,2385,8737
|
|
20231106,142000,6522441605,2390,2380,2390,2380,10506
|
|
20231106,141900,6497401120,2385,2385,2390,2385,8347
|
|
20231106,141800,6477493490,2385,2385,2385,2385,497
|
|
20231106,141700,6476308145,2385,2385,2390,2375,1011
|
|
20231106,141600,6473898460,2385,2375,2395,2375,41727
|
|
20231106,141500,6374420200,2375,2370,2375,2370,9891
|
|
20231106,141400,6350943450,2370,2370,2370,2365,411
|
|
20231106,141300,6349970880,2370,2370,2370,2365,8477
|
|
20231106,141200,6329911270,2370,2375,2375,2365,1975
|
|
20231106,141100,6325228900,2370,2365,2370,2365,2039
|
|
20231106,141000,6320396515,2370,2375,2375,2370,135
|
|
20231106,140900,6320076560,2375,2370,2375,2370,1731
|
|
20231106,140800,6315974085,2370,2370,2370,2370,872
|
|
20231106,140700,6313907445,2370,2370,2375,2370,3618
|
|
20231106,140600,6305329775,2375,2375,2375,2370,1851
|
|
20231106,140500,6300939630,2375,2370,2375,2370,2817
|
|
20231106,140400,6294251255,2375,2375,2375,2375,6
|
|
20231106,140300,6294237005,2375,2375,2375,2375,522
|
|
20231106,140200,6292997255,2375,2375,2375,2365,10026
|
|
20231106,140100,6269227535,2375,2375,2375,2370,380
|
|
20231106,140000,6268326035,2375,2375,2375,2370,556
|
|
20231106,135900,6267006040,2375,2370,2375,2370,36
|
|
20231106,135800,6266920640,2375,2370,2375,2370,1518
|
|
20231106,135700,6263321975,2370,2370,2370,2370,1011
|
|
20231106,135600,6260925905,2375,2370,2375,2370,8382
|
|
20231106,135500,6241059460,2370,2370,2375,2370,1060
|
|
20231106,135400,6238547245,2375,2375,2375,2370,300
|
|
20231106,135300,6237834770,2375,2370,2375,2370,1289
|
|
20231106,135200,6234774465,2370,2370,2375,2370,1821
|
|
20231106,135100,6230455860,2370,2370,2375,2370,151
|
|
20231106,135000,6230097490,2370,2370,2375,2370,2473
|
|
20231106,134900,6224236475,2365,2365,2370,2365,946
|
|
20231106,134800,6221996630,2370,2370,2370,2370,24
|
|
20231106,134700,6221939750,2370,2370,2370,2365,790
|
|
20231106,134600,6220068295,2370,2365,2370,2365,638
|
|
20231106,134500,6218558925,2370,2370,2370,2365,388
|
|
20231106,134400,6217639650,2375,2370,2375,2370,110
|
|
20231106,134300,6217378735,2370,2370,2375,2365,3624
|
|
20231106,134200,6208800510,2370,2370,2370,2365,1795
|
|
20231106,134100,6204552500,2375,2370,2375,2365,18123
|
|
20231106,134000,6161691450,2370,2380,2380,2370,5781
|
|
20231106,133900,6147986600,2375,2380,2380,2375,107
|
|
20231106,133800,6147732390,2380,2375,2380,2370,5622
|
|
20231106,133700,6134404730,2380,2375,2380,2375,3242
|
|
20231106,133600,6126704970,2375,2375,2375,2370,4666
|
|
20231106,133500,6115623270,2375,2370,2375,2370,1705
|
|
20231106,133400,6111581795,2375,2385,2385,2370,13168
|
|
20231106,133300,6080253750,2385,2375,2385,2365,12327
|
|
20231106,133200,6050961655,2370,2365,2375,2365,3310
|
|
20231106,133100,6043118555,2370,2370,2370,2370,130
|
|
20231106,133000,6042810455,2370,2365,2375,2365,6396
|
|
20231106,132900,6027681740,2370,2370,2375,2365,2716
|
|
20231106,132800,6021246665,2365,2370,2375,2365,6097
|
|
20231106,132700,6006798625,2375,2375,2375,2370,1868
|
|
20231106,132600,6002362220,2375,2370,2375,2370,2369
|
|
20231106,132500,5996747655,2375,2370,2375,2370,837
|
|
20231106,132400,5994761100,2375,2370,2375,2370,2297
|
|
20231106,132300,5989317160,2370,2370,2370,2365,2757
|
|
20231106,132200,5982784505,2370,2365,2370,2365,3378
|
|
20231106,132100,5974789125,2365,2365,2365,2360,4663
|
|
20231106,132000,5963763800,2360,2370,2370,2360,6483
|
|
20231106,131900,5948434000,2365,2365,2370,2365,1825
|
|
20231106,131800,5944115275,2370,2365,2370,2365,3300
|
|
20231106,131700,5936310725,2365,2370,2370,2360,2013
|
|
20231106,131600,5931558470,2370,2360,2370,2360,2429
|
|
20231106,131500,5925824960,2370,2360,2370,2360,494
|
|
20231106,131400,5924658405,2360,2360,2370,2360,20120
|
|
20231106,131300,5877160005,2360,2365,2365,2355,10173
|
|
20231106,131200,5853152120,2360,2370,2370,2360,4133
|
|
20231106,131100,5843373375,2370,2375,2375,2370,2344
|
|
20231106,131000,5837818055,2370,2375,2375,2370,3912
|
|
20231106,130900,5828543555,2375,2375,2380,2370,18336
|
|
20231106,130800,5784997170,2380,2370,2380,2360,11914
|
|
20231106,130700,5756755665,2370,2370,2370,2370,102
|
|
20231106,130600,5756513925,2370,2365,2370,2365,189
|
|
20231106,130500,5756066225,2370,2365,2370,2360,7077
|
|
20231106,130400,5739340970,2370,2370,2370,2365,1212
|
|
20231106,130300,5736473650,2370,2370,2370,2370,1106
|
|
20231106,130200,5733852430,2370,2370,2370,2365,454
|
|
20231106,130100,5732776700,2370,2370,2375,2370,685
|
|
20231106,130000,5731152235,2370,2375,2375,2370,552
|
|
20231106,125900,5729843215,2375,2365,2375,2365,2051
|
|
20231106,125800,5724985815,2365,2370,2370,2365,2204
|
|
20231106,125700,5719772485,2370,2375,2375,2370,2922
|
|
20231106,125600,5712845840,2370,2375,2375,2370,221
|
|
20231106,125500,5712320970,2370,2365,2370,2365,4380
|
|
20231106,125400,5701943370,2365,2360,2365,2360,1052
|
|
20231106,125300,5699455465,2365,2365,2365,2360,492
|
|
20231106,125200,5698292095,2365,2365,2370,2360,12476
|
|
20231106,125100,5668824980,2370,2370,2370,2365,3355
|
|
20231106,125000,5660879885,2370,2370,2370,2365,3360
|
|
20231106,124900,5652917820,2365,2365,2370,2365,4216
|
|
20231106,124800,5642940300,2365,2360,2365,2350,23971
|
|
20231106,124700,5586429510,2360,2360,2360,2355,1933
|
|
20231106,124600,5581876445,2360,2355,2360,2350,22614
|
|
20231106,124500,5528692315,2355,2360,2365,2350,14515
|
|
20231106,124400,5494497750,2360,2365,2365,2360,1817
|
|
20231106,124300,5490200800,2365,2365,2365,2360,1429
|
|
20231106,124200,5486824375,2365,2360,2365,2355,5325
|
|
20231106,124100,5474259820,2360,2360,2360,2360,2365
|
|
20231106,124000,5468678420,2360,2355,2360,2350,6908
|
|
20231106,123900,5452431675,2360,2360,2365,2350,57102
|
|
20231106,123800,5317936595,2360,2365,2365,2355,10229
|
|
20231106,123700,5293789430,2365,2355,2370,2355,7782
|
|
20231106,123600,5275417700,2360,2355,2365,2355,8303
|
|
20231106,123500,5255839900,2360,2360,2360,2355,5211
|
|
20231106,123400,5243546940,2360,2360,2360,2355,5760
|
|
20231106,123300,5229976160,2360,2360,2360,2355,2997
|
|
20231106,123200,5222903390,2360,2360,2360,2355,6809
|
|
20231106,123100,5206857555,2360,2365,2370,2360,11777
|
|
20231106,123000,5179056595,2360,2365,2370,2360,5164
|
|
20231106,122900,5166843460,2365,2355,2365,2350,8710
|
|
20231106,122800,5146327325,2365,2370,2375,2350,114542
|
|
20231106,122700,4876298140,2375,2375,2375,2370,1454
|
|
20231106,122600,4872847045,2375,2375,2375,2370,2942
|
|
20231106,122500,4865872725,2375,2375,2380,2375,902
|
|
20231106,122400,4863730470,2375,2375,2375,2370,6650
|
|
20231106,122300,4847969210,2380,2375,2380,2370,6202
|
|
20231106,122200,4833269535,2370,2375,2380,2370,20258
|
|
20231106,122100,4785201885,2375,2380,2380,2375,1543
|
|
20231106,122000,4781532895,2375,2375,2380,2375,2462
|
|
20231106,121900,4775683585,2380,2375,2380,2375,10680
|
|
20231106,121800,4750318465,2375,2380,2380,2375,517
|
|
20231106,121700,4749089150,2380,2375,2380,2375,5062
|
|
20231106,121600,4737066740,2380,2380,2380,2380,2232
|
|
20231106,121500,4731754580,2380,2380,2385,2375,3339
|
|
20231106,121400,4723812135,2380,2385,2385,2380,13252
|
|
20231106,121300,4692245840,2385,2385,2385,2380,2806
|
|
20231106,121200,4685565715,2385,2390,2390,2385,3759
|
|
20231106,121100,4676600495,2390,2390,2390,2385,5280
|
|
20231106,121000,4664007625,2390,2390,2390,2385,266
|
|
20231106,120900,4663372885,2390,2385,2390,2385,2152
|
|
20231106,120800,4658240245,2390,2390,2390,2390,672
|
|
20231106,120700,4656634165,2390,2390,2390,2385,3046
|
|
20231106,120600,4649355725,2390,2385,2390,2385,683
|
|
20231106,120500,4647726655,2390,2390,2395,2385,785
|
|
20231106,120400,4645850515,2390,2390,2395,2390,4393
|
|
20231106,120300,4635351215,2390,2395,2395,2385,4731
|
|
20231106,120200,4624043675,2395,2390,2400,2390,572
|
|
20231106,120100,4622675200,2400,2395,2400,2395,994
|
|
20231106,120000,4620294525,2400,2395,2400,2395,985
|
|
20231106,115900,4617934025,2395,2400,2400,2395,1132
|
|
20231106,115800,4615220940,2400,2395,2400,2395,1295
|
|
20231106,115700,4612118350,2395,2395,2395,2390,318
|
|
20231106,115600,4611357205,2395,2390,2395,2390,2587
|
|
20231106,115500,4605173495,2395,2385,2395,2385,3908
|
|
20231106,115400,4595841775,2395,2385,2395,2385,195
|
|
20231106,115300,4595376400,2385,2390,2395,2385,4529
|
|
20231106,115200,4584564710,2385,2390,2390,2385,719
|
|
20231106,115100,4582846520,2385,2395,2395,2380,10422
|
|
20231106,115000,4557988840,2395,2400,2400,2390,886
|
|
20231106,114900,4555864725,2395,2400,2400,2395,1716
|
|
20231106,114800,4551754740,2400,2405,2405,2395,2823
|
|
20231106,114700,4544985380,2400,2400,2405,2395,9190
|
|
20231106,114600,4522941480,2400,2400,2400,2395,2221
|
|
20231106,114500,4517614600,2400,2395,2400,2395,740
|
|
20231106,114400,4515840640,2390,2400,2400,2390,1282
|
|
20231106,114300,4512769985,2400,2395,2400,2390,2237
|
|
20231106,114200,4507412890,2395,2395,2395,2390,4063
|
|
20231106,114100,4497687295,2395,2385,2395,2385,16476
|
|
20231106,114000,4458310090,2385,2390,2390,2385,1052
|
|
20231106,113900,4455799990,2385,2390,2390,2385,608
|
|
20231106,113800,4454346875,2390,2390,2390,2385,1197
|
|
20231106,113700,4451486310,2390,2385,2390,2385,607
|
|
20231106,113600,4450038365,2390,2385,2390,2385,344
|
|
20231106,113500,4449217750,2385,2380,2390,2380,346
|
|
20231106,113400,4448392585,2380,2390,2390,2375,4329
|
|
20231106,113300,4438084430,2390,2385,2390,2385,2033
|
|
20231106,113200,4433234450,2390,2395,2395,2385,11249
|
|
20231106,113100,4406349435,2395,2390,2395,2390,7335
|
|
20231106,113000,4388818695,2390,2390,2390,2385,13333
|
|
20231106,112900,4356953325,2385,2380,2385,2375,11227
|
|
20231106,112800,4330214100,2380,2380,2380,2375,487
|
|
20231106,112700,4329055160,2375,2365,2375,2360,28465
|
|
20231106,112600,4261702585,2370,2370,2370,2365,5461
|
|
20231106,112500,4248776655,2370,2375,2375,2365,6865
|
|
20231106,112400,4232508205,2370,2375,2375,2365,13067
|
|
20231106,112300,4201565935,2370,2375,2375,2365,7251
|
|
20231106,112200,4184372300,2375,2370,2375,2370,6411
|
|
20231106,112100,4169156225,2370,2380,2380,2370,10547
|
|
20231106,112000,4144154420,2380,2370,2380,2370,13895
|
|
20231106,111900,4111177185,2375,2380,2380,2375,7668
|
|
20231106,111800,4092954365,2380,2375,2390,2375,8777
|
|
20231106,111700,4072028375,2375,2385,2385,2375,20553
|
|
20231106,111600,4023130420,2390,2385,2390,2385,1552
|
|
20231106,111500,4019421420,2390,2385,2390,2385,1204
|
|
20231106,111400,4016549290,2390,2380,2390,2380,2665
|
|
20231106,111300,4010193620,2380,2380,2385,2380,2943
|
|
20231106,111200,4003187165,2380,2380,2385,2380,7674
|
|
20231106,111100,3984918000,2380,2380,2385,2380,11251
|
|
20231106,111000,3958139040,2380,2380,2385,2380,2150
|
|
20231106,110900,3953014075,2380,2380,2385,2380,738
|
|
20231106,110800,3951257465,2380,2380,2385,2375,10901
|
|
20231106,110700,3925327410,2380,2385,2385,2380,5797
|
|
20231106,110600,3911528725,2385,2380,2390,2380,4260
|
|
20231106,110500,3901373805,2380,2390,2390,2380,9264
|
|
20231106,110400,3879310010,2385,2375,2385,2375,10300
|
|
20231106,110300,3854816200,2380,2380,2385,2375,40597
|
|
20231106,110200,3758276280,2380,2395,2395,2380,16048
|
|
20231106,110100,3719980130,2395,2385,2395,2385,12612
|
|
20231106,110000,3689893810,2385,2390,2395,2385,13999
|
|
20231106,105900,3656459705,2390,2400,2405,2390,33820
|
|
20231106,105800,3575521800,2400,2405,2405,2400,6663
|
|
20231106,105700,3559520585,2405,2405,2405,2400,11128
|
|
20231106,105600,3532796040,2405,2410,2410,2405,2474
|
|
20231106,105500,3526845950,2410,2405,2410,2405,616
|
|
20231106,105400,3525363750,2405,2405,2410,2405,2771
|
|
20231106,105300,3518698735,2410,2410,2410,2405,2176
|
|
20231106,105200,3513463790,2405,2410,2415,2405,6049
|
|
20231106,105100,3498902585,2415,2415,2415,2415,1011
|
|
20231106,105000,3496461020,2415,2410,2415,2405,584
|
|
20231106,104900,3495054570,2410,2405,2410,2405,833
|
|
20231106,104800,3493051160,2405,2405,2405,2400,3794
|
|
20231106,104700,3483927690,2405,2405,2405,2400,638
|
|
20231106,104600,3482394850,2405,2410,2410,2400,495
|
|
20231106,104500,3481204875,2405,2410,2410,2395,12375
|
|
20231106,104400,3451488635,2410,2415,2415,2410,132
|
|
20231106,104300,3451170015,2410,2410,2415,2410,3911
|
|
20231106,104200,3441743850,2410,2410,2415,2410,2156
|
|
20231106,104100,3436547365,2410,2410,2415,2410,516
|
|
20231106,104000,3435303800,2415,2415,2415,2415,484
|
|
20231106,103900,3434134940,2415,2410,2420,2410,3526
|
|
20231106,103800,3425623515,2405,2400,2410,2395,5907
|
|
20231106,103700,3411444525,2405,2400,2405,2395,7237
|
|
20231106,103600,3394092335,2400,2405,2405,2395,2344
|
|
20231106,103500,3388466620,2405,2405,2405,2400,454
|
|
20231106,103400,3387376275,2400,2405,2405,2400,1007
|
|
20231106,103300,3384955590,2405,2410,2410,2405,2661
|
|
20231106,103200,3378550920,2415,2405,2415,2405,3558
|
|
20231106,103100,3369977725,2405,2400,2405,2395,3620
|
|
20231106,103000,3361298605,2400,2395,2400,2395,4627
|
|
20231106,102900,3350201310,2395,2395,2400,2390,7755
|
|
20231106,102800,3331627825,2395,2400,2400,2395,7872
|
|
20231106,102700,3312752530,2400,2405,2405,2400,20200
|
|
20231106,102600,3264262600,2405,2410,2410,2405,1191
|
|
20231106,102500,3261397735,2410,2405,2410,2405,8080
|
|
20231106,102400,3241964670,2410,2405,2410,2400,7561
|
|
20231106,102300,3223780670,2405,2410,2415,2400,25237
|
|
20231106,102200,3163071965,2410,2420,2430,2410,22492
|
|
20231106,102100,3108820530,2420,2425,2430,2420,6682
|
|
20231106,102000,3092617275,2420,2415,2425,2415,6299
|
|
20231106,101900,3077384030,2415,2420,2425,2410,3742
|
|
20231106,101800,3068356530,2420,2415,2420,2410,8622
|
|
20231106,101700,3047534515,2415,2415,2420,2410,1272
|
|
20231106,101600,3044463695,2415,2420,2420,2410,15493
|
|
20231106,101500,3007103205,2415,2420,2420,2415,3106
|
|
20231106,101400,2999596930,2420,2420,2425,2420,391
|
|
20231106,101300,2998650705,2425,2415,2425,2415,3976
|
|
20231106,101200,2989034425,2415,2415,2420,2415,3571
|
|
20231106,101100,2980410380,2415,2425,2425,2415,5459
|
|
20231106,101000,2967207575,2425,2420,2430,2415,18295
|
|
20231106,100900,2922992470,2430,2420,2430,2420,5750
|
|
20231106,100800,2909077200,2420,2420,2430,2415,4665
|
|
20231106,100700,2897790480,2430,2425,2430,2415,31082
|
|
20231106,100600,2822603230,2425,2430,2435,2420,10339
|
|
20231106,100500,2797508925,2430,2425,2430,2425,3009
|
|
20231106,100400,2790211790,2425,2430,2430,2425,9815
|
|
20231106,100300,2766389275,2430,2430,2430,2425,12952
|
|
20231106,100200,2734947355,2430,2430,2435,2430,1571
|
|
20231106,100100,2731127555,2435,2435,2435,2430,2254
|
|
20231106,100000,2725644065,2435,2435,2435,2430,11865
|
|
20231106,095900,2696796815,2435,2435,2435,2430,8045
|
|
20231106,095800,2677227560,2435,2440,2440,2435,3826
|
|
20231106,095700,2667903395,2440,2445,2445,2435,3540
|
|
20231106,095600,2659270905,2440,2440,2445,2440,3934
|
|
20231106,095500,2649662205,2445,2435,2445,2425,10868
|
|
20231106,095400,2623168700,2425,2440,2440,2420,27434
|
|
20231106,095300,2556539725,2440,2435,2440,2435,3063
|
|
20231106,095200,2549073500,2445,2440,2445,2435,5106
|
|
20231106,095100,2536613215,2440,2445,2445,2435,9905
|
|
20231106,095000,2512448200,2440,2445,2445,2440,1411
|
|
20231106,094900,2509003620,2440,2445,2450,2440,6314
|
|
20231106,094800,2493578315,2445,2450,2450,2445,690
|
|
20231106,094700,2491888205,2445,2445,2450,2440,3413
|
|
20231106,094600,2483549595,2445,2450,2450,2440,4741
|
|
20231106,094500,2471961895,2450,2440,2450,2435,11186
|
|
20231106,094400,2444647045,2440,2450,2450,2440,7582
|
|
20231106,094300,2426117575,2450,2445,2455,2440,6371
|
|
20231106,094200,2410523645,2440,2460,2465,2435,16179
|
|
20231106,094100,2370908585,2460,2465,2465,2460,2139
|
|
20231106,094000,2365644700,2465,2460,2465,2460,6518
|
|
20231106,093900,2349598310,2465,2465,2465,2460,471
|
|
20231106,093800,2348437515,2465,2465,2465,2460,2845
|
|
20231106,093700,2341438290,2465,2465,2470,2460,3824
|
|
20231106,093600,2332012135,2465,2465,2465,2460,3814
|
|
20231106,093500,2322625800,2465,2455,2465,2455,3750
|
|
20231106,093400,2313396200,2455,2460,2465,2445,6590
|
|
20231106,093300,2297218220,2450,2445,2455,2445,5630
|
|
20231106,093200,2283420890,2445,2455,2460,2440,5365
|
|
20231106,093100,2270286795,2460,2465,2465,2455,11777
|
|
20231106,093000,2241318090,2465,2465,2465,2455,8140
|
|
20231106,092900,2221278740,2465,2465,2470,2460,8023
|
|
20231106,092800,2201503005,2465,2445,2465,2445,10572
|
|
20231106,092700,2175520910,2440,2440,2455,2440,4938
|
|
20231106,092600,2163442785,2440,2440,2445,2435,9151
|
|
20231106,092500,2141106960,2435,2445,2450,2435,8414
|
|
20231106,092400,2120570640,2445,2450,2455,2440,9516
|
|
20231106,092300,2097303030,2450,2450,2460,2445,14730
|
|
20231106,092200,2061165985,2455,2445,2455,2435,9793
|
|
20231106,092100,2037235195,2435,2460,2460,2435,13822
|
|
20231106,092000,2003434645,2460,2450,2470,2440,34604
|
|
20231106,091900,1918395655,2455,2435,2460,2435,28788
|
|
20231106,091800,1847836425,2435,2430,2445,2430,17354
|
|
20231106,091700,1805559585,2430,2420,2430,2415,14946
|
|
20231106,091600,1769330565,2415,2420,2425,2415,20424
|
|
20231106,091500,1719908785,2420,2405,2420,2395,36719
|
|
20231106,091400,1631463590,2400,2395,2405,2390,56269
|
|
20231106,091300,1496536690,2395,2375,2395,2370,77946
|
|
20231106,091200,1311554945,2375,2365,2375,2360,32602
|
|
20231106,091100,1234498550,2370,2380,2385,2370,16392
|
|
20231106,091000,1195578795,2375,2370,2390,2370,9075
|
|
20231106,090900,1174001340,2370,2375,2385,2360,23326
|
|
20231106,090800,1118799525,2365,2365,2375,2355,38244
|
|
20231106,090700,1028522070,2365,2385,2395,2360,57268
|
|
20231106,090600,892679070,2385,2395,2405,2385,20164
|
|
20231106,090500,844385780,2395,2375,2395,2375,18612
|
|
20231106,090400,800045925,2375,2380,2385,2370,58127
|
|
20231106,090300,661882880,2380,2375,2385,2370,21552
|
|
20231106,090200,610692435,2370,2395,2405,2360,86407
|
|
20231106,090100,404731475,2395,2430,2430,2385,53559
|
|
20231106,090000,276102185,2440,2475,2475,2380,111971
|