742 lines
37 KiB
CSV
742 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,211900,7209563090,2200,2200,2200,2200,50378
|
|
20231107,211800,7209563090,2200,2200,2200,2200,0
|
|
20231107,211700,7209563090,2200,2200,2200,2200,0
|
|
20231107,211600,7209563090,2200,2200,2200,2200,0
|
|
20231107,211500,7209563090,2200,2200,2200,2200,0
|
|
20231107,211400,7209563090,2200,2200,2200,2200,0
|
|
20231107,211300,7209563090,2200,2200,2200,2200,0
|
|
20231107,211200,7209563090,2200,2200,2200,2200,0
|
|
20231107,211100,7209563090,2200,2200,2200,2200,0
|
|
20231107,211000,7209563090,2200,2200,2200,2200,0
|
|
20231107,210900,7209563090,2200,2200,2200,2200,0
|
|
20231107,210800,7209563090,2200,2200,2200,2200,0
|
|
20231107,210700,7209563090,2200,2200,2200,2200,0
|
|
20231107,210600,7209563090,2200,2200,2200,2200,0
|
|
20231107,210500,7209563090,2200,2200,2200,2200,0
|
|
20231107,210400,7209563090,2200,2200,2200,2200,0
|
|
20231107,210300,7209563090,2200,2200,2200,2200,0
|
|
20231107,210200,7209563090,2200,2200,2200,2200,0
|
|
20231107,210100,7209563090,2200,2200,2200,2200,0
|
|
20231107,210000,7209563090,2200,2200,2200,2200,0
|
|
20231107,205900,7209563090,2200,2200,2200,2200,0
|
|
20231107,205800,7209563090,2200,2200,2200,2200,0
|
|
20231107,205700,7209563090,2200,2200,2200,2200,0
|
|
20231107,205600,7209563090,2200,2200,2200,2200,0
|
|
20231107,205500,7209563090,2200,2200,2200,2200,0
|
|
20231107,205400,7209563090,2200,2200,2200,2200,0
|
|
20231107,205300,7209563090,2200,2200,2200,2200,0
|
|
20231107,205200,7209563090,2200,2200,2200,2200,0
|
|
20231107,205100,7209563090,2200,2200,2200,2200,0
|
|
20231107,205000,7209563090,2200,2200,2200,2200,0
|
|
20231107,204900,7209563090,2200,2200,2200,2200,50378
|
|
20231107,204800,7209563090,2200,2200,2200,2200,0
|
|
20231107,204700,7209563090,2200,2200,2200,2200,0
|
|
20231107,204600,7209563090,2200,2200,2200,2200,0
|
|
20231107,204500,7209563090,2200,2200,2200,2200,0
|
|
20231107,204400,7209563090,2200,2200,2200,2200,0
|
|
20231107,204300,7209563090,2200,2200,2200,2200,0
|
|
20231107,204200,7209563090,2200,2200,2200,2200,0
|
|
20231107,204100,7209563090,2200,2200,2200,2200,0
|
|
20231107,204000,7209563090,2200,2200,2200,2200,0
|
|
20231107,203900,7209563090,2200,2200,2200,2200,0
|
|
20231107,203800,7209563090,2200,2200,2200,2200,0
|
|
20231107,203700,7209563090,2200,2200,2200,2200,0
|
|
20231107,203600,7209563090,2200,2200,2200,2200,0
|
|
20231107,203500,7209563090,2200,2200,2200,2200,0
|
|
20231107,203400,7209563090,2200,2200,2200,2200,0
|
|
20231107,203300,7209563090,2200,2200,2200,2200,0
|
|
20231107,203200,7209563090,2200,2200,2200,2200,0
|
|
20231107,203100,7209563090,2200,2200,2200,2200,0
|
|
20231107,203000,7209563090,2200,2200,2200,2200,0
|
|
20231107,202900,7209563090,2200,2200,2200,2200,0
|
|
20231107,202800,7209563090,2200,2200,2200,2200,0
|
|
20231107,202700,7209563090,2200,2200,2200,2200,0
|
|
20231107,202600,7209563090,2200,2200,2200,2200,0
|
|
20231107,202500,7209563090,2200,2200,2200,2200,0
|
|
20231107,202400,7209563090,2200,2200,2200,2200,0
|
|
20231107,202300,7209563090,2200,2200,2200,2200,0
|
|
20231107,202200,7209563090,2200,2200,2200,2200,0
|
|
20231107,202100,7209563090,2200,2200,2200,2200,0
|
|
20231107,202000,7209563090,2200,2200,2200,2200,0
|
|
20231107,201900,7209563090,2200,2200,2200,2200,50378
|
|
20231107,201800,7209563090,2200,2200,2200,2200,0
|
|
20231107,201700,7209563090,2200,2200,2200,2200,0
|
|
20231107,201600,7209563090,2200,2200,2200,2200,0
|
|
20231107,201500,7209563090,2200,2200,2200,2200,0
|
|
20231107,201400,7209563090,2200,2200,2200,2200,0
|
|
20231107,201300,7209563090,2200,2200,2200,2200,0
|
|
20231107,201200,7209563090,2200,2200,2200,2200,0
|
|
20231107,201100,7209563090,2200,2200,2200,2200,0
|
|
20231107,201000,7209563090,2200,2200,2200,2200,0
|
|
20231107,200900,7209563090,2200,2200,2200,2200,0
|
|
20231107,200800,7209563090,2200,2200,2200,2200,0
|
|
20231107,200700,7209563090,2200,2200,2200,2200,0
|
|
20231107,200600,7209563090,2200,2200,2200,2200,0
|
|
20231107,200500,7209563090,2200,2200,2200,2200,0
|
|
20231107,200400,7209563090,2200,2200,2200,2200,0
|
|
20231107,200300,7209563090,2200,2200,2200,2200,0
|
|
20231107,200200,7209563090,2200,2200,2200,2200,0
|
|
20231107,200100,7209563090,2200,2200,2200,2200,0
|
|
20231107,200000,7209563090,2200,2200,2200,2200,0
|
|
20231107,195900,7209563090,2200,2200,2200,2200,0
|
|
20231107,195800,7209563090,2200,2200,2200,2200,0
|
|
20231107,195700,7209563090,2200,2200,2200,2200,0
|
|
20231107,195600,7209563090,2200,2200,2200,2200,0
|
|
20231107,195500,7209563090,2200,2200,2200,2200,0
|
|
20231107,195400,7209563090,2200,2200,2200,2200,0
|
|
20231107,195300,7209563090,2200,2200,2200,2200,0
|
|
20231107,195200,7209563090,2200,2200,2200,2200,0
|
|
20231107,195100,7209563090,2200,2200,2200,2200,0
|
|
20231107,195000,7209563090,2200,2200,2200,2200,0
|
|
20231107,194900,7209563090,2200,2200,2200,2200,50378
|
|
20231107,194800,7209563090,2200,2200,2200,2200,0
|
|
20231107,194700,7209563090,2200,2200,2200,2200,0
|
|
20231107,194600,7209563090,2200,2200,2200,2200,0
|
|
20231107,194500,7209563090,2200,2200,2200,2200,0
|
|
20231107,194400,7209563090,2200,2200,2200,2200,0
|
|
20231107,194300,7209563090,2200,2200,2200,2200,0
|
|
20231107,194200,7209563090,2200,2200,2200,2200,0
|
|
20231107,194100,7209563090,2200,2200,2200,2200,0
|
|
20231107,194000,7209563090,2200,2200,2200,2200,0
|
|
20231107,193900,7209563090,2200,2200,2200,2200,0
|
|
20231107,193800,7209563090,2200,2200,2200,2200,0
|
|
20231107,193700,7209563090,2200,2200,2200,2200,0
|
|
20231107,193600,7209563090,2200,2200,2200,2200,0
|
|
20231107,193500,7209563090,2200,2200,2200,2200,0
|
|
20231107,193400,7209563090,2200,2200,2200,2200,0
|
|
20231107,193300,7209563090,2200,2200,2200,2200,0
|
|
20231107,193200,7209563090,2200,2200,2200,2200,0
|
|
20231107,193100,7209563090,2200,2200,2200,2200,0
|
|
20231107,193000,7209563090,2200,2200,2200,2200,0
|
|
20231107,192900,7209563090,2200,2200,2200,2200,0
|
|
20231107,192800,7209563090,2200,2200,2200,2200,0
|
|
20231107,192700,7209563090,2200,2200,2200,2200,0
|
|
20231107,192600,7209563090,2200,2200,2200,2200,0
|
|
20231107,192500,7209563090,2200,2200,2200,2200,0
|
|
20231107,192400,7209563090,2200,2200,2200,2200,0
|
|
20231107,192300,7209563090,2200,2200,2200,2200,0
|
|
20231107,192200,7209563090,2200,2200,2200,2200,0
|
|
20231107,192100,7209563090,2200,2200,2200,2200,0
|
|
20231107,192000,7209563090,2200,2200,2200,2200,0
|
|
20231107,191900,7209563090,2200,2200,2200,2200,50378
|
|
20231107,191800,7209563090,2200,2200,2200,2200,0
|
|
20231107,191700,7209563090,2200,2200,2200,2200,0
|
|
20231107,191600,7209563090,2200,2200,2200,2200,0
|
|
20231107,191500,7209563090,2200,2200,2200,2200,0
|
|
20231107,191400,7209563090,2200,2200,2200,2200,0
|
|
20231107,191300,7209563090,2200,2200,2200,2200,0
|
|
20231107,191200,7209563090,2200,2200,2200,2200,0
|
|
20231107,191100,7209563090,2200,2200,2200,2200,0
|
|
20231107,191000,7209563090,2200,2200,2200,2200,0
|
|
20231107,190900,7209563090,2200,2200,2200,2200,0
|
|
20231107,190800,7209563090,2200,2200,2200,2200,0
|
|
20231107,190700,7209563090,2200,2200,2200,2200,0
|
|
20231107,190600,7209563090,2200,2200,2200,2200,0
|
|
20231107,190500,7209563090,2200,2200,2200,2200,0
|
|
20231107,190400,7209563090,2200,2200,2200,2200,0
|
|
20231107,190300,7209563090,2200,2200,2200,2200,0
|
|
20231107,190200,7209563090,2200,2200,2200,2200,0
|
|
20231107,190100,7209563090,2200,2200,2200,2200,0
|
|
20231107,190000,7209563090,2200,2200,2200,2200,0
|
|
20231107,185900,7209563090,2200,2200,2200,2200,0
|
|
20231107,185800,7209563090,2200,2200,2200,2200,0
|
|
20231107,185700,7209563090,2200,2200,2200,2200,0
|
|
20231107,185600,7209563090,2200,2200,2200,2200,0
|
|
20231107,185500,7209563090,2200,2200,2200,2200,0
|
|
20231107,185400,7209563090,2200,2200,2200,2200,0
|
|
20231107,185300,7209563090,2200,2200,2200,2200,0
|
|
20231107,185200,7209563090,2200,2200,2200,2200,0
|
|
20231107,185100,7209563090,2200,2200,2200,2200,0
|
|
20231107,185000,7209563090,2200,2200,2200,2200,0
|
|
20231107,184900,7209563090,2200,2200,2200,2200,50378
|
|
20231107,184800,7209563090,2200,2200,2200,2200,0
|
|
20231107,184700,7209563090,2200,2200,2200,2200,0
|
|
20231107,184600,7209563090,2200,2200,2200,2200,0
|
|
20231107,184500,7209563090,2200,2200,2200,2200,0
|
|
20231107,184400,7209563090,2200,2200,2200,2200,0
|
|
20231107,184300,7209563090,2200,2200,2200,2200,0
|
|
20231107,184200,7209563090,2200,2200,2200,2200,0
|
|
20231107,184100,7209563090,2200,2200,2200,2200,0
|
|
20231107,184000,7209563090,2200,2200,2200,2200,0
|
|
20231107,183900,7209563090,2200,2200,2200,2200,0
|
|
20231107,183800,7209563090,2200,2200,2200,2200,0
|
|
20231107,183700,7209563090,2200,2200,2200,2200,0
|
|
20231107,183600,7209563090,2200,2200,2200,2200,0
|
|
20231107,183500,7209563090,2200,2200,2200,2200,0
|
|
20231107,183400,7209563090,2200,2200,2200,2200,0
|
|
20231107,183300,7209563090,2200,2200,2200,2200,0
|
|
20231107,183200,7209563090,2200,2200,2200,2200,0
|
|
20231107,183100,7209563090,2200,2200,2200,2200,0
|
|
20231107,183000,7209563090,2200,2200,2200,2200,0
|
|
20231107,182900,7209563090,2200,2200,2200,2200,0
|
|
20231107,182800,7209563090,2200,2200,2200,2200,0
|
|
20231107,182700,7209563090,2200,2200,2200,2200,0
|
|
20231107,182600,7209563090,2200,2200,2200,2200,0
|
|
20231107,182500,7209563090,2200,2200,2200,2200,0
|
|
20231107,182400,7209563090,2200,2200,2200,2200,0
|
|
20231107,182300,7209563090,2200,2200,2200,2200,0
|
|
20231107,182200,7209563090,2200,2200,2200,2200,0
|
|
20231107,182100,7209563090,2200,2200,2200,2200,0
|
|
20231107,182000,7209563090,2200,2200,2200,2200,0
|
|
20231107,181900,7209563090,2200,2200,2200,2200,50378
|
|
20231107,181800,7209563090,2200,2200,2200,2200,0
|
|
20231107,181700,7209563090,2200,2200,2200,2200,0
|
|
20231107,181600,7209563090,2200,2200,2200,2200,0
|
|
20231107,181500,7209563090,2200,2200,2200,2200,0
|
|
20231107,181400,7209563090,2200,2200,2200,2200,0
|
|
20231107,181300,7209563090,2200,2200,2200,2200,0
|
|
20231107,181200,7209563090,2200,2200,2200,2200,0
|
|
20231107,181100,7209563090,2200,2200,2200,2200,0
|
|
20231107,181000,7209563090,2200,2200,2200,2200,0
|
|
20231107,180900,7209563090,2200,2200,2200,2200,0
|
|
20231107,180800,7209563090,2200,2200,2200,2200,0
|
|
20231107,180700,7209563090,2200,2200,2200,2200,0
|
|
20231107,180600,7209563090,2200,2200,2200,2200,0
|
|
20231107,180500,7209563090,2200,2200,2200,2200,0
|
|
20231107,180400,7209563090,2200,2200,2200,2200,0
|
|
20231107,180300,7209563090,2200,2200,2200,2200,0
|
|
20231107,180200,7209563090,2200,2200,2200,2200,0
|
|
20231107,180100,7209563090,2200,2200,2200,2200,0
|
|
20231107,180000,7209563090,2200,2200,2200,2200,0
|
|
20231107,175900,7209563090,2200,2200,2200,2200,0
|
|
20231107,175800,7209563090,2200,2200,2200,2200,0
|
|
20231107,175700,7209563090,2200,2200,2200,2200,0
|
|
20231107,175600,7209563090,2200,2200,2200,2200,0
|
|
20231107,175500,7209563090,2200,2200,2200,2200,0
|
|
20231107,175400,7209563090,2200,2200,2200,2200,0
|
|
20231107,175300,7209563090,2200,2200,2200,2200,0
|
|
20231107,175200,7209563090,2200,2200,2200,2200,0
|
|
20231107,175100,7209563090,2200,2200,2200,2200,0
|
|
20231107,175000,7209563090,2200,2200,2200,2200,0
|
|
20231107,174900,7209563090,2200,2200,2200,2200,50378
|
|
20231107,174800,7209563090,2200,2200,2200,2200,0
|
|
20231107,174700,7209563090,2200,2200,2200,2200,0
|
|
20231107,174600,7209563090,2200,2200,2200,2200,0
|
|
20231107,174500,7209563090,2200,2200,2200,2200,0
|
|
20231107,174400,7209563090,2200,2200,2200,2200,0
|
|
20231107,174300,7209563090,2200,2200,2200,2200,0
|
|
20231107,174200,7209563090,2200,2200,2200,2200,0
|
|
20231107,174100,7209563090,2200,2200,2200,2200,0
|
|
20231107,174000,7209563090,2200,2200,2200,2200,0
|
|
20231107,173900,7209563090,2200,2200,2200,2200,0
|
|
20231107,173800,7209563090,2200,2200,2200,2200,0
|
|
20231107,173700,7209563090,2200,2200,2200,2200,0
|
|
20231107,173600,7209563090,2200,2200,2200,2200,0
|
|
20231107,173500,7209563090,2200,2200,2200,2200,0
|
|
20231107,173400,7209563090,2200,2200,2200,2200,0
|
|
20231107,173300,7209563090,2200,2200,2200,2200,0
|
|
20231107,173200,7209563090,2200,2200,2200,2200,0
|
|
20231107,173100,7209563090,2200,2200,2200,2200,0
|
|
20231107,173000,7209563090,2200,2200,2200,2200,0
|
|
20231107,172900,7209563090,2200,2200,2200,2200,0
|
|
20231107,172800,7209563090,2200,2200,2200,2200,0
|
|
20231107,172700,7209563090,2200,2200,2200,2200,0
|
|
20231107,172600,7209563090,2200,2200,2200,2200,0
|
|
20231107,172500,7209563090,2200,2200,2200,2200,0
|
|
20231107,172400,7209563090,2200,2200,2200,2200,0
|
|
20231107,172300,7209563090,2200,2200,2200,2200,0
|
|
20231107,172200,7209563090,2200,2200,2200,2200,0
|
|
20231107,172100,7209563090,2200,2200,2200,2200,0
|
|
20231107,172000,7209563090,2200,2200,2200,2200,0
|
|
20231107,171900,7209563090,2200,2200,2200,2200,50378
|
|
20231107,171800,7209563090,2200,2200,2200,2200,0
|
|
20231107,171700,7209563090,2200,2200,2200,2200,0
|
|
20231107,171600,7209563090,2200,2200,2200,2200,0
|
|
20231107,171500,7209563090,2200,2200,2200,2200,0
|
|
20231107,171400,7209563090,2200,2200,2200,2200,0
|
|
20231107,171300,7209563090,2200,2200,2200,2200,0
|
|
20231107,171200,7209563090,2200,2200,2200,2200,0
|
|
20231107,171100,7209563090,2200,2200,2200,2200,0
|
|
20231107,171000,7209563090,2200,2200,2200,2200,0
|
|
20231107,170900,7209563090,2200,2200,2200,2200,0
|
|
20231107,170800,7209563090,2200,2200,2200,2200,0
|
|
20231107,170700,7209563090,2200,2200,2200,2200,0
|
|
20231107,170600,7209563090,2200,2200,2200,2200,0
|
|
20231107,170500,7209563090,2200,2200,2200,2200,0
|
|
20231107,170400,7209563090,2200,2200,2200,2200,0
|
|
20231107,170300,7209563090,2200,2200,2200,2200,0
|
|
20231107,170200,7209563090,2200,2200,2200,2200,0
|
|
20231107,170100,7209563090,2200,2200,2200,2200,0
|
|
20231107,170000,7209563090,2200,2200,2200,2200,0
|
|
20231107,165900,7209563090,2200,2200,2200,2200,0
|
|
20231107,165800,7209563090,2200,2200,2200,2200,0
|
|
20231107,165700,7209563090,2200,2200,2200,2200,0
|
|
20231107,165600,7209563090,2200,2200,2200,2200,0
|
|
20231107,165500,7209563090,2200,2200,2200,2200,0
|
|
20231107,165400,7209563090,2200,2200,2200,2200,0
|
|
20231107,165300,7209563090,2200,2200,2200,2200,0
|
|
20231107,165200,7209563090,2200,2200,2200,2200,0
|
|
20231107,165100,7209563090,2200,2200,2200,2200,0
|
|
20231107,165000,7209563090,2200,2200,2200,2200,0
|
|
20231107,164900,7209563090,2200,2200,2200,2200,50378
|
|
20231107,164800,7209563090,2200,2200,2200,2200,0
|
|
20231107,164700,7209563090,2200,2200,2200,2200,0
|
|
20231107,164600,7209563090,2200,2200,2200,2200,0
|
|
20231107,164500,7209563090,2200,2200,2200,2200,0
|
|
20231107,164400,7209563090,2200,2200,2200,2200,0
|
|
20231107,164300,7209563090,2200,2200,2200,2200,0
|
|
20231107,164200,7209563090,2200,2200,2200,2200,0
|
|
20231107,164100,7209563090,2200,2200,2200,2200,0
|
|
20231107,164000,7209563090,2200,2200,2200,2200,0
|
|
20231107,163900,7209563090,2200,2200,2200,2200,0
|
|
20231107,163800,7209563090,2200,2200,2200,2200,0
|
|
20231107,163700,7209563090,2200,2200,2200,2200,0
|
|
20231107,163600,7209563090,2200,2200,2200,2200,0
|
|
20231107,163500,7209563090,2200,2200,2200,2200,0
|
|
20231107,163400,7209563090,2200,2200,2200,2200,0
|
|
20231107,163300,7209563090,2200,2200,2200,2200,0
|
|
20231107,163200,7209563090,2200,2200,2200,2200,0
|
|
20231107,163100,7209563090,2200,2200,2200,2200,0
|
|
20231107,163000,7209563090,2200,2200,2200,2200,0
|
|
20231107,162900,7209563090,2200,2200,2200,2200,0
|
|
20231107,162800,7209563090,2200,2200,2200,2200,0
|
|
20231107,162700,7209563090,2200,2200,2200,2200,0
|
|
20231107,162600,7209563090,2200,2200,2200,2200,0
|
|
20231107,162500,7209563090,2200,2200,2200,2200,0
|
|
20231107,162400,7209563090,2200,2200,2200,2200,0
|
|
20231107,162300,7209563090,2200,2200,2200,2200,0
|
|
20231107,162200,7209563090,2200,2200,2200,2200,0
|
|
20231107,162100,7209563090,2200,2200,2200,2200,0
|
|
20231107,162000,7209563090,2200,2200,2200,2200,0
|
|
20231107,161900,7209563090,2200,2200,2200,2200,50378
|
|
20231107,161800,7209563090,2200,2200,2200,2200,0
|
|
20231107,161700,7209563090,2200,2200,2200,2200,0
|
|
20231107,161600,7209563090,2200,2200,2200,2200,0
|
|
20231107,161500,7209563090,2200,2200,2200,2200,0
|
|
20231107,161400,7209563090,2200,2200,2200,2200,0
|
|
20231107,161300,7209563090,2200,2200,2200,2200,0
|
|
20231107,161200,7209563090,2200,2200,2200,2200,0
|
|
20231107,161100,7209563090,2200,2200,2200,2200,0
|
|
20231107,161000,7209563090,2200,2200,2200,2200,0
|
|
20231107,160900,7209563090,2200,2200,2200,2200,0
|
|
20231107,160800,7209563090,2200,2200,2200,2200,0
|
|
20231107,160700,7209563090,2200,2200,2200,2200,0
|
|
20231107,160600,7209563090,2200,2200,2200,2200,0
|
|
20231107,160500,7209563090,2200,2200,2200,2200,0
|
|
20231107,160400,7209563090,2200,2200,2200,2200,0
|
|
20231107,160300,7209563090,2200,2200,2200,2200,0
|
|
20231107,160200,7209563090,2200,2200,2200,2200,0
|
|
20231107,160100,7209563090,2200,2200,2200,2200,0
|
|
20231107,160000,7209563090,2200,2200,2200,2200,0
|
|
20231107,155900,7209563090,2200,2200,2200,2200,0
|
|
20231107,155800,7209563090,2200,2200,2200,2200,0
|
|
20231107,155700,7209563090,2200,2200,2200,2200,0
|
|
20231107,155600,7209563090,2200,2200,2200,2200,0
|
|
20231107,155500,7209563090,2200,2200,2200,2200,0
|
|
20231107,155400,7209563090,2200,2200,2200,2200,0
|
|
20231107,155300,7209563090,2200,2200,2200,2200,0
|
|
20231107,155200,7209563090,2200,2200,2200,2200,0
|
|
20231107,155100,7209563090,2200,2200,2200,2200,0
|
|
20231107,155000,7209563090,2200,2200,2200,2200,0
|
|
20231107,154900,7209563090,2200,2200,2200,2200,50378
|
|
20231107,154800,7209563090,2200,2200,2200,2200,0
|
|
20231107,154700,7209563090,2200,2200,2200,2200,0
|
|
20231107,154600,7209563090,2200,2200,2200,2200,0
|
|
20231107,154500,7209563090,2200,2200,2200,2200,0
|
|
20231107,154400,7209563090,2200,2200,2200,2200,0
|
|
20231107,154300,7209563090,2200,2200,2200,2200,0
|
|
20231107,154200,7209563090,2200,2200,2200,2200,0
|
|
20231107,154100,7209563090,2200,2200,2200,2200,0
|
|
20231107,154000,7209563090,2200,2200,2200,2200,0
|
|
20231107,153900,7209563090,2200,2200,2200,2200,0
|
|
20231107,153800,7209563090,2200,2200,2200,2200,0
|
|
20231107,153700,7209563090,2200,2200,2200,2200,0
|
|
20231107,153600,7209563090,2200,2200,2200,2200,0
|
|
20231107,153500,7209563090,2200,2200,2200,2200,0
|
|
20231107,153400,7209563090,2200,2200,2200,2200,0
|
|
20231107,153300,7209563090,2200,2200,2200,2200,0
|
|
20231107,153200,7209563090,2200,2200,2200,2200,0
|
|
20231107,153100,7209563090,2200,2200,2200,2200,0
|
|
20231107,153000,7209563090,2200,2200,2200,2200,50378
|
|
20231107,152900,7098731490,2180,2180,2180,2180,0
|
|
20231107,152800,7098731490,2180,2180,2180,2180,0
|
|
20231107,152700,7098731490,2180,2180,2180,2180,0
|
|
20231107,152600,7098731490,2180,2180,2180,2180,0
|
|
20231107,152500,7098731490,2180,2180,2180,2180,0
|
|
20231107,152400,7098731490,2180,2180,2180,2180,0
|
|
20231107,152300,7098731490,2180,2180,2180,2180,0
|
|
20231107,152200,7098731490,2180,2180,2180,2180,0
|
|
20231107,152100,7098731490,2180,2180,2180,2180,0
|
|
20231107,152000,7098731490,2180,2180,2180,2180,0
|
|
20231107,151900,7098731490,2180,2175,2185,2170,26214
|
|
20231107,151800,7041698000,2175,2170,2180,2170,10971
|
|
20231107,151700,7017846905,2170,2175,2175,2165,17681
|
|
20231107,151600,6979491570,2175,2180,2180,2175,5533
|
|
20231107,151500,6967456250,2180,2190,2190,2180,23721
|
|
20231107,151400,6915730605,2190,2185,2190,2185,1620
|
|
20231107,151300,6912189395,2185,2190,2190,2185,3
|
|
20231107,151200,6912182830,2185,2190,2190,2180,1764
|
|
20231107,151100,6908331980,2190,2190,2190,2180,3287
|
|
20231107,151000,6901151785,2185,2190,2190,2185,1807
|
|
20231107,150900,6897202805,2190,2185,2190,2185,929
|
|
20231107,150800,6895169945,2185,2180,2190,2180,1564
|
|
20231107,150700,6891749850,2190,2185,2190,2185,814
|
|
20231107,150600,6889971255,2190,2185,2190,2185,1841
|
|
20231107,150500,6885944810,2190,2190,2190,2180,4784
|
|
20231107,150400,6875504440,2190,2190,2190,2185,275
|
|
20231107,150300,6874903535,2190,2190,2195,2190,6032
|
|
20231107,150200,6861667535,2180,2190,2190,2180,12628
|
|
20231107,150100,6834120235,2190,2190,2190,2180,969
|
|
20231107,150000,6832007790,2190,2190,2190,2190,467
|
|
20231107,145900,6830985060,2195,2180,2195,2180,378
|
|
20231107,145800,6830158745,2180,2185,2200,2180,5068
|
|
20231107,145700,6819048005,2190,2190,2190,2190,1
|
|
20231107,145600,6819045815,2185,2180,2185,2180,1818
|
|
20231107,145500,6815073550,2185,2190,2190,2185,1400
|
|
20231107,145400,6812013530,2190,2185,2190,2180,217
|
|
20231107,145300,6811539430,2185,2185,2190,2180,939
|
|
20231107,145200,6809492020,2195,2195,2195,2185,15
|
|
20231107,145100,6809459180,2185,2195,2195,2185,112
|
|
20231107,145000,6809214440,2195,2195,2195,2190,355
|
|
20231107,144900,6808435265,2195,2190,2195,2190,7328
|
|
20231107,144800,6792364490,2190,2185,2190,2180,320
|
|
20231107,144700,6791666765,2190,2190,2195,2185,2173
|
|
20231107,144600,6786906035,2195,2190,2195,2190,1734
|
|
20231107,144500,6783108555,2190,2185,2195,2185,2330
|
|
20231107,144400,6778006755,2190,2190,2190,2185,698
|
|
20231107,144300,6776478140,2190,2185,2190,2185,867
|
|
20231107,144200,6774583715,2185,2180,2185,2180,787
|
|
20231107,144100,6772868015,2185,2185,2185,2180,539
|
|
20231107,144000,6771690950,2180,2185,2185,2180,2803
|
|
20231107,143900,6765578895,2180,2185,2185,2180,4923
|
|
20231107,143800,6754844460,2185,2185,2185,2180,720
|
|
20231107,143700,6753273805,2185,2185,2185,2185,24
|
|
20231107,143600,6753221365,2180,2175,2180,2175,3348
|
|
20231107,143500,6745932040,2175,2180,2180,2170,2453
|
|
20231107,143400,6740598230,2170,2170,2170,2170,780
|
|
20231107,143300,6738905630,2170,2175,2175,2170,8187
|
|
20231107,143200,6721125290,2175,2175,2180,2175,4440
|
|
20231107,143100,6711459320,2170,2195,2195,2170,5100
|
|
20231107,143000,6700366050,2195,2180,2195,2180,5359
|
|
20231107,142900,6688683415,2180,2180,2180,2180,7069
|
|
20231107,142800,6673272995,2195,2180,2195,2180,1662
|
|
20231107,142700,6669634970,2195,2185,2200,2185,4782
|
|
20231107,142600,6659144490,2180,2180,2185,2175,225
|
|
20231107,142500,6658654380,2180,2175,2180,2170,3386
|
|
20231107,142400,6651276600,2175,2180,2180,2170,10838
|
|
20231107,142300,6627697745,2180,2180,2180,2180,1057
|
|
20231107,142200,6625393485,2180,2180,2180,2175,7773
|
|
20231107,142100,6608448750,2180,2180,2180,2180,7572
|
|
20231107,142000,6591941790,2185,2185,2190,2185,4064
|
|
20231107,141900,6583060700,2185,2190,2190,2185,4551
|
|
20231107,141800,6573114065,2190,2190,2190,2185,260
|
|
20231107,141700,6572544670,2185,2185,2185,2185,3
|
|
20231107,141600,6572538115,2190,2190,2190,2185,10
|
|
20231107,141500,6572516240,2185,2190,2190,2185,164
|
|
20231107,141400,6572157895,2190,2190,2195,2190,1101
|
|
20231107,141300,6569746700,2185,2185,2195,2185,771
|
|
20231107,141200,6568062055,2185,2185,2190,2185,1725
|
|
20231107,141100,6564287925,2195,2190,2195,2190,4
|
|
20231107,141000,6564279160,2190,2190,2190,2190,1154
|
|
20231107,140900,6561751900,2185,2190,2190,2185,380
|
|
20231107,140800,6560920200,2190,2195,2195,2190,80
|
|
20231107,140700,6560744995,2185,2190,2195,2185,3984
|
|
20231107,140600,6552039425,2190,2195,2195,2190,6419
|
|
20231107,140500,6537979555,2190,2195,2195,2190,4
|
|
20231107,140400,6537970790,2195,2195,2195,2195,1734
|
|
20231107,140300,6534164660,2195,2195,2195,2195,499
|
|
20231107,140200,6533069355,2200,2200,2200,2200,0
|
|
20231107,140100,6533069355,2200,2195,2200,2195,1214
|
|
20231107,140000,6530401055,2200,2200,2200,2200,980
|
|
20231107,135900,6528245055,2200,2190,2200,2190,1142
|
|
20231107,135800,6525743300,2200,2195,2200,2195,2
|
|
20231107,135700,6525738905,2200,2195,2200,2195,1904
|
|
20231107,135600,6521555825,2195,2195,2195,2195,205
|
|
20231107,135500,6521105850,2195,2190,2200,2190,3029
|
|
20231107,135400,6514472265,2195,2200,2200,2195,1139
|
|
20231107,135300,6511972040,2200,2190,2200,2190,1182
|
|
20231107,135200,6509377535,2190,2200,2200,2190,609
|
|
20231107,135100,6508043075,2195,2195,2200,2195,2365
|
|
20231107,135000,6502851880,2195,2205,2210,2195,5009
|
|
20231107,134900,6491839805,2205,2205,2210,2200,7719
|
|
20231107,134800,6474836965,2205,2200,2205,2200,3443
|
|
20231107,134700,6467256330,2200,2205,2205,2200,528
|
|
20231107,134600,6466094710,2200,2195,2200,2195,3608
|
|
20231107,134500,6458166455,2195,2190,2195,2190,4366
|
|
20231107,134400,6448604455,2190,2190,2190,2185,1752
|
|
20231107,134300,6444770075,2190,2190,2190,2185,1660
|
|
20231107,134200,6441141535,2190,2180,2190,2180,7341
|
|
20231107,134100,6425090025,2185,2180,2185,2175,4001
|
|
20231107,134000,6416384680,2190,2190,2190,2190,100
|
|
20231107,133900,6416165680,2190,2180,2190,2180,580
|
|
20231107,133800,6414901180,2185,2180,2185,2180,1017
|
|
20231107,133700,6412684115,2180,2180,2190,2180,414
|
|
20231107,133600,6411781585,2190,2185,2190,2180,4903
|
|
20231107,133500,6401090650,2185,2190,2190,2185,439
|
|
20231107,133400,6400130435,2190,2180,2190,2180,1308
|
|
20231107,133300,6397278950,2185,2185,2185,2185,1766
|
|
20231107,133200,6393420240,2185,2190,2190,2185,4135
|
|
20231107,133100,6384384195,2190,2195,2195,2190,506
|
|
20231107,133000,6383276050,2190,2190,2195,2190,2253
|
|
20231107,132900,6378341955,2190,2200,2200,2190,6076
|
|
20231107,132800,6365024225,2200,2205,2205,2200,976
|
|
20231107,132700,6362876220,2200,2205,2205,2200,401
|
|
20231107,132600,6361994015,2205,2200,2205,2200,707
|
|
20231107,132500,6360436580,2205,2205,2205,2205,1
|
|
20231107,132400,6360434375,2195,2205,2210,2195,620
|
|
20231107,132300,6359069915,2205,2200,2205,2200,907
|
|
20231107,132200,6357070245,2195,2200,2210,2195,1303
|
|
20231107,132100,6354203470,2195,2200,2205,2195,2322
|
|
20231107,132000,6349098715,2200,2195,2200,2190,6185
|
|
20231107,131900,6335540800,2195,2195,2195,2190,907
|
|
20231107,131800,6333554410,2195,2195,2195,2190,558
|
|
20231107,131700,6332332340,2195,2190,2195,2190,143
|
|
20231107,131600,6332018655,2190,2195,2195,2190,942
|
|
20231107,131500,6329955285,2195,2195,2195,2195,3241
|
|
20231107,131400,6322841290,2195,2195,2200,2195,3604
|
|
20231107,131300,6314930500,2200,2200,2200,2195,7
|
|
20231107,131200,6314915125,2195,2190,2200,2190,1924
|
|
20231107,131100,6310690950,2195,2210,2210,2195,6430
|
|
20231107,131000,6296555930,2200,2200,2210,2200,1873
|
|
20231107,130900,6292435315,2210,2210,2210,2200,1271
|
|
20231107,130800,6289631530,2210,2215,2215,2200,1475
|
|
20231107,130700,6286379540,2205,2205,2215,2205,2388
|
|
20231107,130600,6281109940,2205,2210,2215,2205,1112
|
|
20231107,130500,6278652410,2205,2215,2215,2205,1053
|
|
20231107,130400,6276325585,2220,2210,2220,2205,1869
|
|
20231107,130300,6272188835,2210,2215,2215,2210,8783
|
|
20231107,130200,6252744990,2220,2220,2225,2220,7030
|
|
20231107,130100,6237133050,2220,2225,2225,2215,6640
|
|
20231107,130000,6222372535,2225,2220,2235,2220,23956
|
|
20231107,125900,6169001690,2220,2210,2220,2205,19944
|
|
20231107,125800,6124831980,2210,2205,2210,2200,6449
|
|
20231107,125700,6110610940,2210,2205,2210,2205,11001
|
|
20231107,125600,6086310165,2205,2205,2210,2205,3499
|
|
20231107,125500,6078594865,2205,2200,2205,2200,10229
|
|
20231107,125400,6056081810,2205,2195,2215,2190,12186
|
|
20231107,125300,6029206335,2200,2190,2200,2185,9594
|
|
20231107,125200,6008149870,2190,2195,2200,2190,6334
|
|
20231107,125100,5994266740,2190,2200,2200,2180,10327
|
|
20231107,125000,5971620865,2205,2180,2210,2175,33022
|
|
20231107,124900,5899290585,2175,2165,2180,2165,21100
|
|
20231107,124800,5853446830,2160,2165,2165,2160,778
|
|
20231107,124700,5851763785,2165,2165,2165,2160,606
|
|
20231107,124600,5850454445,2165,2165,2165,2160,3954
|
|
20231107,124500,5841903455,2165,2160,2165,2160,2425
|
|
20231107,124400,5836660995,2165,2165,2170,2160,2847
|
|
20231107,124300,5830493345,2165,2165,2165,2165,4150
|
|
20231107,124200,5821508595,2165,2165,2165,2160,1560
|
|
20231107,124100,5818133695,2165,2160,2165,2155,3364
|
|
20231107,124000,5810870945,2160,2155,2160,2155,204
|
|
20231107,123900,5810430910,2160,2160,2160,2155,2290
|
|
20231107,123800,5805488420,2160,2165,2165,2160,2595
|
|
20231107,123700,5799883205,2160,2165,2165,2160,3714
|
|
20231107,123600,5791846875,2165,2160,2165,2160,3552
|
|
20231107,123500,5784159295,2165,2160,2165,2160,5442
|
|
20231107,123400,5772379570,2165,2155,2165,2155,3291
|
|
20231107,123300,5765271535,2150,2155,2155,2150,488
|
|
20231107,123200,5764219965,2155,2155,2160,2155,3743
|
|
20231107,123100,5756146115,2150,2150,2160,2140,9499
|
|
20231107,123000,5735691085,2145,2140,2145,2140,6673
|
|
20231107,122900,5721388555,2145,2140,2145,2140,12823
|
|
20231107,122800,5693947205,2140,2140,2145,2135,3493
|
|
20231107,122700,5686472355,2140,2140,2145,2140,4309
|
|
20231107,122600,5677251085,2140,2150,2150,2140,3621
|
|
20231107,122500,5669497995,2150,2145,2150,2145,1417
|
|
20231107,122400,5666458460,2145,2140,2150,2140,611
|
|
20231107,122300,5665147925,2145,2140,2150,2140,7404
|
|
20231107,122200,5649259295,2140,2140,2140,2140,3243
|
|
20231107,122100,5642319275,2145,2145,2145,2140,1480
|
|
20231107,122000,5639151525,2145,2140,2150,2135,9442
|
|
20231107,121900,5618899210,2140,2140,2140,2135,1785
|
|
20231107,121800,5615081975,2140,2145,2145,2135,9031
|
|
20231107,121700,5595781395,2145,2135,2145,2135,7236
|
|
20231107,121600,5580309190,2140,2140,2145,2135,4966
|
|
20231107,121500,5569694985,2140,2140,2145,2135,8542
|
|
20231107,121400,5551436980,2145,2150,2150,2140,16428
|
|
20231107,121300,5516234570,2150,2150,2155,2145,5865
|
|
20231107,121200,5503645610,2155,2150,2155,2150,4631
|
|
20231107,121100,5493681445,2150,2150,2155,2150,2953
|
|
20231107,121000,5487332485,2150,2145,2155,2145,4422
|
|
20231107,120900,5477825180,2145,2150,2155,2145,33510
|
|
20231107,120800,5405790115,2155,2150,2155,2150,2236
|
|
20231107,120700,5400982025,2150,2155,2155,2150,7715
|
|
20231107,120600,5384391845,2150,2160,2160,2150,9471
|
|
20231107,120500,5363987060,2155,2160,2160,2155,2501
|
|
20231107,120400,5358586005,2160,2155,2160,2155,3813
|
|
20231107,120300,5350356485,2155,2160,2160,2150,14105
|
|
20231107,120200,5319960610,2160,2155,2160,2155,319
|
|
20231107,120100,5319271930,2160,2160,2160,2155,4489
|
|
20231107,120000,5309592300,2160,2165,2165,2155,9420
|
|
20231107,115900,5289260835,2160,2160,2165,2160,6612
|
|
20231107,115800,5274978645,2160,2160,2160,2160,102
|
|
20231107,115700,5274758325,2165,2160,2165,2160,7570
|
|
20231107,115600,5258407110,2160,2170,2170,2160,1038
|
|
20231107,115500,5256162220,2170,2170,2170,2160,4156
|
|
20231107,115400,5247168475,2170,2165,2170,2165,802
|
|
20231107,115300,5245432140,2165,2165,2165,2160,188
|
|
20231107,115200,5245025135,2165,2165,2170,2165,5751
|
|
20231107,115100,5232573940,2170,2170,2170,2165,1566
|
|
20231107,115000,5229182045,2165,2170,2170,2165,1820
|
|
20231107,114900,5225235145,2170,2165,2170,2165,7661
|
|
20231107,114800,5208649035,2170,2170,2175,2165,9857
|
|
20231107,114700,5187285605,2170,2170,2175,2170,94
|
|
20231107,114600,5187081620,2170,2170,2175,2165,6385
|
|
20231107,114500,5173235410,2170,2175,2175,2170,3098
|
|
20231107,114400,5166512585,2175,2170,2175,2170,698
|
|
20231107,114300,5164997865,2165,2165,2170,2165,7273
|
|
20231107,114200,5149223710,2170,2165,2170,2165,7563
|
|
20231107,114100,5132824655,2170,2170,2170,2165,2553
|
|
20231107,114000,5127292305,2170,2170,2170,2165,708
|
|
20231107,113900,5125756065,2170,2165,2170,2165,387
|
|
20231107,113800,5124917395,2170,2170,2170,2165,1587
|
|
20231107,113700,5121473610,2160,2165,2170,2160,1327
|
|
20231107,113600,5118603870,2170,2170,2175,2160,6239
|
|
20231107,113500,5105092460,2170,2175,2175,2170,1075
|
|
20231107,113400,5102759600,2175,2175,2175,2175,84
|
|
20231107,113300,5102576900,2175,2175,2175,2170,221
|
|
20231107,113200,5102096250,2170,2165,2170,2165,1487
|
|
20231107,113100,5098869505,2170,2170,2170,2165,252
|
|
20231107,113000,5098322845,2170,2165,2175,2165,1794
|
|
20231107,112900,5094430015,2170,2170,2175,2165,5922
|
|
20231107,112800,5081607705,2175,2170,2175,2170,5624
|
|
20231107,112700,5069403615,2175,2175,2175,2170,270
|
|
20231107,112600,5068816865,2175,2175,2180,2170,5858
|
|
20231107,112500,5056096110,2180,2170,2180,2170,5399
|
|
20231107,112400,5044368955,2175,2170,2175,2165,2010
|
|
20231107,112300,5040005500,2170,2165,2170,2165,4152
|
|
20231107,112200,5030998605,2165,2165,2170,2160,6326
|
|
20231107,112100,5017313670,2165,2170,2170,2165,15345
|
|
20231107,112000,4984038605,2165,2165,2170,2165,1275
|
|
20231107,111900,4981275980,2165,2170,2175,2165,18119
|
|
20231107,111800,4942000450,2170,2170,2170,2170,630
|
|
20231107,111700,4940633350,2170,2165,2170,2165,7823
|
|
20231107,111600,4923695980,2165,2165,2170,2165,4015
|
|
20231107,111500,4915003425,2165,2165,2165,2160,19055
|
|
20231107,111400,4873776580,2165,2170,2175,2165,1580
|
|
20231107,111300,4870354885,2170,2175,2175,2165,79008
|
|
20231107,111200,4698912470,2175,2180,2180,2175,6852
|
|
20231107,111100,4684006610,2180,2185,2185,2170,14188
|
|
20231107,111000,4653176840,2175,2185,2185,2175,7115
|
|
20231107,110900,4637665665,2185,2180,2190,2180,2423
|
|
20231107,110800,4632383510,2190,2190,2195,2185,6803
|
|
20231107,110700,4617484975,2190,2180,2190,2180,5472
|
|
20231107,110600,4605536230,2190,2190,2195,2180,14411
|
|
20231107,110500,4574049025,2190,2195,2195,2190,18435
|
|
20231107,110400,4533672215,2195,2195,2195,2190,6477
|
|
20231107,110300,4519485260,2200,2195,2200,2195,3176
|
|
20231107,110200,4512513920,2200,2195,2200,2195,2188
|
|
20231107,110100,4507704955,2195,2200,2200,2195,673
|
|
20231107,110000,4506224915,2200,2195,2200,2195,1896
|
|
20231107,105900,4502060505,2200,2205,2205,2195,1816
|
|
20231107,105800,4498073700,2205,2195,2205,2195,2021
|
|
20231107,105700,4493630650,2195,2200,2200,2195,2964
|
|
20231107,105600,4487113655,2200,2205,2210,2195,10805
|
|
20231107,105500,4463362435,2205,2205,2205,2200,6035
|
|
20231107,105400,4450066035,2205,2205,2210,2200,2018
|
|
20231107,105300,4445624255,2210,2205,2210,2205,1180
|
|
20231107,105200,4443021835,2205,2205,2210,2205,1718
|
|
20231107,105100,4439232130,2210,2205,2210,2200,4028
|
|
20231107,105000,4430363685,2205,2205,2205,2200,12239
|
|
20231107,104900,4403380025,2205,2200,2205,2195,8972
|
|
20231107,104800,4383624125,2195,2195,2200,2195,2577
|
|
20231107,104700,4377966555,2195,2200,2200,2195,1035
|
|
20231107,104600,4375694680,2200,2190,2200,2190,9381
|
|
20231107,104500,4355128775,2190,2185,2190,2185,979
|
|
20231107,104400,4352986115,2190,2190,2190,2185,4019
|
|
20231107,104300,4344196130,2190,2185,2190,2180,5355
|
|
20231107,104200,4332501205,2190,2190,2190,2185,618
|
|
20231107,104100,4331150475,2185,2185,2190,2185,1638
|
|
20231107,104000,4327571430,2185,2185,2190,2180,1414
|
|
20231107,103900,4324482080,2185,2190,2190,2180,4727
|
|
20231107,103800,4314152490,2190,2185,2190,2185,2372
|
|
20231107,103700,4308960065,2190,2185,2190,2185,4845
|
|
20231107,103600,4298373650,2190,2190,2190,2185,7849
|
|
20231107,103500,4281199680,2190,2195,2195,2190,1783
|
|
20231107,103400,4277293480,2195,2190,2195,2190,5158
|
|
20231107,103300,4265971965,2195,2190,2195,2190,4539
|
|
20231107,103200,4256031550,2185,2185,2195,2185,5145
|
|
20231107,103100,4244765360,2185,2185,2190,2180,10406
|
|
20231107,103000,4222014025,2180,2175,2185,2175,9014
|
|
20231107,102900,4202376160,2180,2180,2180,2175,2183
|
|
20231107,102800,4197626075,2175,2175,2175,2170,1804
|
|
20231107,102700,4193702395,2175,2175,2175,2165,12306
|
|
20231107,102600,4166955985,2175,2170,2175,2165,1167
|
|
20231107,102500,4164423510,2170,2165,2170,2165,2845
|
|
20231107,102400,4158264060,2165,2165,2165,2160,5103
|
|
20231107,102300,4147235745,2165,2170,2175,2160,16939
|
|
20231107,102200,4110565360,2170,2180,2180,2170,4797
|
|
20231107,102100,4100131630,2180,2180,2180,2175,3252
|
|
20231107,102000,4093049785,2180,2180,2180,2180,1980
|
|
20231107,101900,4088733385,2175,2180,2180,2175,3485
|
|
20231107,101800,4081138885,2180,2175,2180,2175,13484
|
|
20231107,101700,4051768580,2175,2175,2175,2170,1391
|
|
20231107,101600,4048743175,2170,2170,2170,2165,7084
|
|
20231107,101500,4033372650,2170,2165,2170,2165,3909
|
|
20231107,101400,4024906585,2165,2165,2165,2160,3726
|
|
20231107,101300,4016841295,2165,2165,2170,2160,6289
|
|
20231107,101200,4003239165,2170,2170,2170,2165,8154
|
|
20231107,101100,3985582165,2170,2165,2170,2160,7442
|
|
20231107,101000,3969445710,2165,2160,2170,2155,14917
|
|
20231107,100900,3937209700,2160,2165,2165,2160,20919
|
|
20231107,100800,3892023705,2165,2165,2170,2160,7532
|
|
20231107,100700,3875737710,2165,2175,2175,2165,20018
|
|
20231107,100600,3832394205,2170,2165,2180,2165,11565
|
|
20231107,100500,3807316360,2175,2180,2180,2165,25519
|
|
20231107,100400,3751891390,2180,2180,2180,2175,2752
|
|
20231107,100300,3745894345,2180,2185,2185,2175,7460
|
|
20231107,100200,3729653820,2185,2180,2185,2175,5409
|
|
20231107,100100,3717860455,2185,2180,2185,2175,5364
|
|
20231107,100000,3706182295,2180,2180,2185,2175,9006
|
|
20231107,095900,3686553425,2175,2170,2180,2165,21886
|
|
20231107,095800,3639012745,2170,2175,2180,2165,32811
|
|
20231107,095700,3567866845,2180,2180,2185,2170,14621
|
|
20231107,095600,3536052930,2185,2180,2185,2175,6003
|
|
20231107,095500,3522966435,2175,2190,2190,2175,19212
|
|
20231107,095400,3481104305,2190,2200,2200,2180,10981
|
|
20231107,095300,3457023420,2200,2200,2200,2190,3613
|
|
20231107,095200,3449098735,2200,2190,2200,2185,7325
|
|
20231107,095100,3433050630,2190,2175,2190,2170,28075
|
|
20231107,095000,3371870085,2170,2185,2185,2170,37347
|
|
20231107,094900,3290505700,2185,2195,2200,2180,52388
|
|
20231107,094800,3175779355,2200,2205,2205,2195,3535
|
|
20231107,094700,3168005990,2200,2205,2210,2200,7336
|
|
20231107,094600,3151864020,2205,2215,2215,2200,22265
|
|
20231107,094500,3102830630,2210,2220,2220,2205,15147
|
|
20231107,094400,3069338570,2220,2220,2225,2215,9048
|
|
20231107,094300,3049258670,2225,2215,2225,2210,11261
|
|
20231107,094200,3024289605,2215,2205,2215,2205,5512
|
|
20231107,094100,3012105960,2210,2200,2210,2195,11452
|
|
20231107,094000,2986854825,2200,2200,2205,2195,14836
|
|
20231107,093900,2954230925,2205,2205,2205,2200,4639
|
|
20231107,093800,2944019050,2205,2205,2210,2200,27683
|
|
20231107,093700,2883076925,2205,2205,2210,2200,18164
|
|
20231107,093600,2843028030,2210,2205,2210,2205,5994
|
|
20231107,093500,2829808425,2210,2210,2210,2200,13472
|
|
20231107,093400,2800113715,2205,2210,2210,2200,13236
|
|
20231107,093300,2770898875,2210,2195,2210,2190,25258
|
|
20231107,093200,2715382335,2195,2200,2205,2190,59323
|
|
20231107,093100,2585197340,2205,2220,2225,2200,82603
|
|
20231107,093000,2402739250,2225,2215,2225,2210,32929
|
|
20231107,092900,2329720945,2215,2220,2220,2210,17573
|
|
20231107,092800,2290793320,2220,2225,2230,2220,13458
|
|
20231107,092700,2260894240,2225,2225,2230,2215,16536
|
|
20231107,092600,2224144995,2225,2220,2230,2210,42915
|
|
20231107,092500,2128910815,2210,2230,2230,2205,105529
|
|
20231107,092400,1894984015,2230,2245,2250,2230,58449
|
|
20231107,092300,1764164995,2245,2240,2250,2235,35386
|
|
20231107,092200,1684880255,2245,2255,2255,2245,26668
|
|
20231107,092100,1624940715,2255,2255,2260,2250,26273
|
|
20231107,092000,1565694770,2260,2255,2260,2250,9294
|
|
20231107,091900,1544745055,2255,2255,2260,2250,16952
|
|
20231107,091800,1506591085,2255,2260,2260,2250,3575
|
|
20231107,091700,1498531900,2260,2255,2260,2250,8628
|
|
20231107,091600,1479090295,2255,2245,2255,2245,12532
|
|
20231107,091500,1450899245,2245,2260,2260,2240,36470
|
|
20231107,091400,1368937890,2255,2255,2260,2250,17065
|
|
20231107,091300,1330463210,2255,2255,2255,2250,11236
|
|
20231107,091200,1305133450,2255,2250,2255,2245,30116
|
|
20231107,091100,1237429855,2255,2255,2265,2245,57444
|
|
20231107,091000,1108121220,2255,2270,2275,2255,31461
|
|
20231107,090900,1036963825,2265,2285,2285,2265,42525
|
|
20231107,090800,940380750,2280,2280,2290,2275,26323
|
|
20231107,090700,880272725,2280,2275,2285,2270,19322
|
|
20231107,090600,836263565,2275,2270,2290,2265,47879
|
|
20231107,090500,727275450,2270,2290,2295,2265,58831
|
|
20231107,090400,593405630,2290,2295,2295,2280,43584
|
|
20231107,090300,493726015,2300,2305,2305,2295,39447
|
|
20231107,090200,403027800,2305,2310,2310,2285,37764
|
|
20231107,090100,316169920,2305,2320,2335,2300,64397
|
|
20231107,090000,167398920,2325,2365,2365,2325,70082
|