744 lines
37 KiB
CSV
744 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,212100,5692668135,2095,2095,2095,2095,41471
|
|
20231113,212000,5692668135,2095,2095,2095,2095,0
|
|
20231113,211900,5692668135,2095,2095,2095,2095,0
|
|
20231113,211800,5692668135,2095,2095,2095,2095,0
|
|
20231113,211700,5692668135,2095,2095,2095,2095,0
|
|
20231113,211600,5692668135,2095,2095,2095,2095,0
|
|
20231113,211500,5692668135,2095,2095,2095,2095,0
|
|
20231113,211400,5692668135,2095,2095,2095,2095,0
|
|
20231113,211300,5692668135,2095,2095,2095,2095,0
|
|
20231113,211200,5692668135,2095,2095,2095,2095,0
|
|
20231113,211100,5692668135,2095,2095,2095,2095,0
|
|
20231113,211000,5692668135,2095,2095,2095,2095,0
|
|
20231113,210900,5692668135,2095,2095,2095,2095,0
|
|
20231113,210800,5692668135,2095,2095,2095,2095,0
|
|
20231113,210700,5692668135,2095,2095,2095,2095,0
|
|
20231113,210600,5692668135,2095,2095,2095,2095,0
|
|
20231113,210500,5692668135,2095,2095,2095,2095,0
|
|
20231113,210400,5692668135,2095,2095,2095,2095,0
|
|
20231113,210300,5692668135,2095,2095,2095,2095,0
|
|
20231113,210200,5692668135,2095,2095,2095,2095,0
|
|
20231113,210100,5692668135,2095,2095,2095,2095,0
|
|
20231113,210000,5692668135,2095,2095,2095,2095,0
|
|
20231113,205900,5692668135,2095,2095,2095,2095,0
|
|
20231113,205800,5692668135,2095,2095,2095,2095,0
|
|
20231113,205700,5692668135,2095,2095,2095,2095,0
|
|
20231113,205600,5692668135,2095,2095,2095,2095,0
|
|
20231113,205500,5692668135,2095,2095,2095,2095,0
|
|
20231113,205400,5692668135,2095,2095,2095,2095,0
|
|
20231113,205300,5692668135,2095,2095,2095,2095,0
|
|
20231113,205200,5692668135,2095,2095,2095,2095,0
|
|
20231113,205100,5692668135,2095,2095,2095,2095,41471
|
|
20231113,205000,5692668135,2095,2095,2095,2095,0
|
|
20231113,204900,5692668135,2095,2095,2095,2095,0
|
|
20231113,204800,5692668135,2095,2095,2095,2095,0
|
|
20231113,204700,5692668135,2095,2095,2095,2095,0
|
|
20231113,204600,5692668135,2095,2095,2095,2095,0
|
|
20231113,204500,5692668135,2095,2095,2095,2095,0
|
|
20231113,204400,5692668135,2095,2095,2095,2095,0
|
|
20231113,204300,5692668135,2095,2095,2095,2095,0
|
|
20231113,204200,5692668135,2095,2095,2095,2095,0
|
|
20231113,204100,5692668135,2095,2095,2095,2095,0
|
|
20231113,204000,5692668135,2095,2095,2095,2095,0
|
|
20231113,203900,5692668135,2095,2095,2095,2095,0
|
|
20231113,203800,5692668135,2095,2095,2095,2095,0
|
|
20231113,203700,5692668135,2095,2095,2095,2095,0
|
|
20231113,203600,5692668135,2095,2095,2095,2095,0
|
|
20231113,203500,5692668135,2095,2095,2095,2095,0
|
|
20231113,203400,5692668135,2095,2095,2095,2095,0
|
|
20231113,203300,5692668135,2095,2095,2095,2095,0
|
|
20231113,203200,5692668135,2095,2095,2095,2095,0
|
|
20231113,203100,5692668135,2095,2095,2095,2095,0
|
|
20231113,203000,5692668135,2095,2095,2095,2095,0
|
|
20231113,202900,5692668135,2095,2095,2095,2095,0
|
|
20231113,202800,5692668135,2095,2095,2095,2095,0
|
|
20231113,202700,5692668135,2095,2095,2095,2095,0
|
|
20231113,202600,5692668135,2095,2095,2095,2095,0
|
|
20231113,202500,5692668135,2095,2095,2095,2095,0
|
|
20231113,202400,5692668135,2095,2095,2095,2095,0
|
|
20231113,202300,5692668135,2095,2095,2095,2095,0
|
|
20231113,202200,5692668135,2095,2095,2095,2095,0
|
|
20231113,202100,5692668135,2095,2095,2095,2095,41471
|
|
20231113,202000,5692668135,2095,2095,2095,2095,0
|
|
20231113,201900,5692668135,2095,2095,2095,2095,0
|
|
20231113,201800,5692668135,2095,2095,2095,2095,0
|
|
20231113,201700,5692668135,2095,2095,2095,2095,0
|
|
20231113,201600,5692668135,2095,2095,2095,2095,0
|
|
20231113,201500,5692668135,2095,2095,2095,2095,0
|
|
20231113,201400,5692668135,2095,2095,2095,2095,0
|
|
20231113,201300,5692668135,2095,2095,2095,2095,0
|
|
20231113,201200,5692668135,2095,2095,2095,2095,0
|
|
20231113,201100,5692668135,2095,2095,2095,2095,0
|
|
20231113,201000,5692668135,2095,2095,2095,2095,0
|
|
20231113,200900,5692668135,2095,2095,2095,2095,0
|
|
20231113,200800,5692668135,2095,2095,2095,2095,0
|
|
20231113,200700,5692668135,2095,2095,2095,2095,0
|
|
20231113,200600,5692668135,2095,2095,2095,2095,0
|
|
20231113,200500,5692668135,2095,2095,2095,2095,0
|
|
20231113,200400,5692668135,2095,2095,2095,2095,0
|
|
20231113,200300,5692668135,2095,2095,2095,2095,0
|
|
20231113,200200,5692668135,2095,2095,2095,2095,0
|
|
20231113,200100,5692668135,2095,2095,2095,2095,0
|
|
20231113,200000,5692668135,2095,2095,2095,2095,0
|
|
20231113,195900,5692668135,2095,2095,2095,2095,0
|
|
20231113,195800,5692668135,2095,2095,2095,2095,0
|
|
20231113,195700,5692668135,2095,2095,2095,2095,0
|
|
20231113,195600,5692668135,2095,2095,2095,2095,0
|
|
20231113,195500,5692668135,2095,2095,2095,2095,0
|
|
20231113,195400,5692668135,2095,2095,2095,2095,0
|
|
20231113,195300,5692668135,2095,2095,2095,2095,0
|
|
20231113,195200,5692668135,2095,2095,2095,2095,0
|
|
20231113,195100,5692668135,2095,2095,2095,2095,41471
|
|
20231113,195000,5692668135,2095,2095,2095,2095,0
|
|
20231113,194900,5692668135,2095,2095,2095,2095,0
|
|
20231113,194800,5692668135,2095,2095,2095,2095,0
|
|
20231113,194700,5692668135,2095,2095,2095,2095,0
|
|
20231113,194600,5692668135,2095,2095,2095,2095,0
|
|
20231113,194500,5692668135,2095,2095,2095,2095,0
|
|
20231113,194400,5692668135,2095,2095,2095,2095,0
|
|
20231113,194300,5692668135,2095,2095,2095,2095,0
|
|
20231113,194200,5692668135,2095,2095,2095,2095,0
|
|
20231113,194100,5692668135,2095,2095,2095,2095,0
|
|
20231113,194000,5692668135,2095,2095,2095,2095,0
|
|
20231113,193900,5692668135,2095,2095,2095,2095,0
|
|
20231113,193800,5692668135,2095,2095,2095,2095,0
|
|
20231113,193700,5692668135,2095,2095,2095,2095,0
|
|
20231113,193600,5692668135,2095,2095,2095,2095,0
|
|
20231113,193500,5692668135,2095,2095,2095,2095,0
|
|
20231113,193400,5692668135,2095,2095,2095,2095,0
|
|
20231113,193300,5692668135,2095,2095,2095,2095,0
|
|
20231113,193200,5692668135,2095,2095,2095,2095,0
|
|
20231113,193100,5692668135,2095,2095,2095,2095,0
|
|
20231113,193000,5692668135,2095,2095,2095,2095,0
|
|
20231113,192900,5692668135,2095,2095,2095,2095,0
|
|
20231113,192800,5692668135,2095,2095,2095,2095,0
|
|
20231113,192700,5692668135,2095,2095,2095,2095,0
|
|
20231113,192600,5692668135,2095,2095,2095,2095,0
|
|
20231113,192500,5692668135,2095,2095,2095,2095,0
|
|
20231113,192400,5692668135,2095,2095,2095,2095,0
|
|
20231113,192300,5692668135,2095,2095,2095,2095,0
|
|
20231113,192200,5692668135,2095,2095,2095,2095,0
|
|
20231113,192100,5692668135,2095,2095,2095,2095,41471
|
|
20231113,192000,5692668135,2095,2095,2095,2095,0
|
|
20231113,191900,5692668135,2095,2095,2095,2095,0
|
|
20231113,191800,5692668135,2095,2095,2095,2095,0
|
|
20231113,191700,5692668135,2095,2095,2095,2095,0
|
|
20231113,191600,5692668135,2095,2095,2095,2095,0
|
|
20231113,191500,5692668135,2095,2095,2095,2095,0
|
|
20231113,191400,5692668135,2095,2095,2095,2095,0
|
|
20231113,191300,5692668135,2095,2095,2095,2095,0
|
|
20231113,191200,5692668135,2095,2095,2095,2095,0
|
|
20231113,191100,5692668135,2095,2095,2095,2095,0
|
|
20231113,191000,5692668135,2095,2095,2095,2095,0
|
|
20231113,190900,5692668135,2095,2095,2095,2095,0
|
|
20231113,190800,5692668135,2095,2095,2095,2095,0
|
|
20231113,190700,5692668135,2095,2095,2095,2095,0
|
|
20231113,190600,5692668135,2095,2095,2095,2095,0
|
|
20231113,190500,5692668135,2095,2095,2095,2095,0
|
|
20231113,190400,5692668135,2095,2095,2095,2095,0
|
|
20231113,190300,5692668135,2095,2095,2095,2095,0
|
|
20231113,190200,5692668135,2095,2095,2095,2095,0
|
|
20231113,190100,5692668135,2095,2095,2095,2095,0
|
|
20231113,190000,5692668135,2095,2095,2095,2095,0
|
|
20231113,185900,5692668135,2095,2095,2095,2095,0
|
|
20231113,185800,5692668135,2095,2095,2095,2095,0
|
|
20231113,185700,5692668135,2095,2095,2095,2095,0
|
|
20231113,185600,5692668135,2095,2095,2095,2095,0
|
|
20231113,185500,5692668135,2095,2095,2095,2095,0
|
|
20231113,185400,5692668135,2095,2095,2095,2095,0
|
|
20231113,185300,5692668135,2095,2095,2095,2095,0
|
|
20231113,185200,5692668135,2095,2095,2095,2095,0
|
|
20231113,185100,5692668135,2095,2095,2095,2095,41471
|
|
20231113,185000,5692668135,2095,2095,2095,2095,0
|
|
20231113,184900,5692668135,2095,2095,2095,2095,0
|
|
20231113,184800,5692668135,2095,2095,2095,2095,0
|
|
20231113,184700,5692668135,2095,2095,2095,2095,0
|
|
20231113,184600,5692668135,2095,2095,2095,2095,0
|
|
20231113,184500,5692668135,2095,2095,2095,2095,0
|
|
20231113,184400,5692668135,2095,2095,2095,2095,0
|
|
20231113,184300,5692668135,2095,2095,2095,2095,0
|
|
20231113,184200,5692668135,2095,2095,2095,2095,0
|
|
20231113,184100,5692668135,2095,2095,2095,2095,0
|
|
20231113,184000,5692668135,2095,2095,2095,2095,0
|
|
20231113,183900,5692668135,2095,2095,2095,2095,0
|
|
20231113,183800,5692668135,2095,2095,2095,2095,0
|
|
20231113,183700,5692668135,2095,2095,2095,2095,0
|
|
20231113,183600,5692668135,2095,2095,2095,2095,0
|
|
20231113,183500,5692668135,2095,2095,2095,2095,0
|
|
20231113,183400,5692668135,2095,2095,2095,2095,0
|
|
20231113,183300,5692668135,2095,2095,2095,2095,0
|
|
20231113,183200,5692668135,2095,2095,2095,2095,0
|
|
20231113,183100,5692668135,2095,2095,2095,2095,0
|
|
20231113,183000,5692668135,2095,2095,2095,2095,0
|
|
20231113,182900,5692668135,2095,2095,2095,2095,0
|
|
20231113,182800,5692668135,2095,2095,2095,2095,0
|
|
20231113,182700,5692668135,2095,2095,2095,2095,0
|
|
20231113,182600,5692668135,2095,2095,2095,2095,0
|
|
20231113,182500,5692668135,2095,2095,2095,2095,0
|
|
20231113,182400,5692668135,2095,2095,2095,2095,0
|
|
20231113,182300,5692668135,2095,2095,2095,2095,0
|
|
20231113,182200,5692668135,2095,2095,2095,2095,0
|
|
20231113,182100,5692668135,2095,2095,2095,2095,41471
|
|
20231113,182000,5692668135,2095,2095,2095,2095,0
|
|
20231113,181900,5692668135,2095,2095,2095,2095,0
|
|
20231113,181800,5692668135,2095,2095,2095,2095,0
|
|
20231113,181700,5692668135,2095,2095,2095,2095,0
|
|
20231113,181600,5692668135,2095,2095,2095,2095,0
|
|
20231113,181500,5692668135,2095,2095,2095,2095,0
|
|
20231113,181400,5692668135,2095,2095,2095,2095,0
|
|
20231113,181300,5692668135,2095,2095,2095,2095,0
|
|
20231113,181200,5692668135,2095,2095,2095,2095,0
|
|
20231113,181100,5692668135,2095,2095,2095,2095,0
|
|
20231113,181000,5692668135,2095,2095,2095,2095,0
|
|
20231113,180900,5692668135,2095,2095,2095,2095,0
|
|
20231113,180800,5692668135,2095,2095,2095,2095,0
|
|
20231113,180700,5692668135,2095,2095,2095,2095,0
|
|
20231113,180600,5692668135,2095,2095,2095,2095,0
|
|
20231113,180500,5692668135,2095,2095,2095,2095,0
|
|
20231113,180400,5692668135,2095,2095,2095,2095,0
|
|
20231113,180300,5692668135,2095,2095,2095,2095,0
|
|
20231113,180200,5692668135,2095,2095,2095,2095,0
|
|
20231113,180100,5692668135,2095,2095,2095,2095,0
|
|
20231113,180000,5692668135,2095,2095,2095,2095,0
|
|
20231113,175900,5692668135,2095,2095,2095,2095,0
|
|
20231113,175800,5692668135,2095,2095,2095,2095,0
|
|
20231113,175700,5692668135,2095,2095,2095,2095,0
|
|
20231113,175600,5692668135,2095,2095,2095,2095,0
|
|
20231113,175500,5692668135,2095,2095,2095,2095,0
|
|
20231113,175400,5692668135,2095,2095,2095,2095,0
|
|
20231113,175300,5692668135,2095,2095,2095,2095,0
|
|
20231113,175200,5692668135,2095,2095,2095,2095,0
|
|
20231113,175100,5692668135,2095,2095,2095,2095,41471
|
|
20231113,175000,5692668135,2095,2095,2095,2095,0
|
|
20231113,174900,5692668135,2095,2095,2095,2095,0
|
|
20231113,174800,5692668135,2095,2095,2095,2095,0
|
|
20231113,174700,5692668135,2095,2095,2095,2095,0
|
|
20231113,174600,5692668135,2095,2095,2095,2095,0
|
|
20231113,174500,5692668135,2095,2095,2095,2095,0
|
|
20231113,174400,5692668135,2095,2095,2095,2095,0
|
|
20231113,174300,5692668135,2095,2095,2095,2095,0
|
|
20231113,174200,5692668135,2095,2095,2095,2095,0
|
|
20231113,174100,5692668135,2095,2095,2095,2095,0
|
|
20231113,174000,5692668135,2095,2095,2095,2095,0
|
|
20231113,173900,5692668135,2095,2095,2095,2095,0
|
|
20231113,173800,5692668135,2095,2095,2095,2095,0
|
|
20231113,173700,5692668135,2095,2095,2095,2095,0
|
|
20231113,173600,5692668135,2095,2095,2095,2095,0
|
|
20231113,173500,5692668135,2095,2095,2095,2095,0
|
|
20231113,173400,5692668135,2095,2095,2095,2095,0
|
|
20231113,173300,5692668135,2095,2095,2095,2095,0
|
|
20231113,173200,5692668135,2095,2095,2095,2095,0
|
|
20231113,173100,5692668135,2095,2095,2095,2095,0
|
|
20231113,173000,5692668135,2095,2095,2095,2095,0
|
|
20231113,172900,5692668135,2095,2095,2095,2095,0
|
|
20231113,172800,5692668135,2095,2095,2095,2095,0
|
|
20231113,172700,5692668135,2095,2095,2095,2095,0
|
|
20231113,172600,5692668135,2095,2095,2095,2095,0
|
|
20231113,172500,5692668135,2095,2095,2095,2095,0
|
|
20231113,172400,5692668135,2095,2095,2095,2095,0
|
|
20231113,172300,5692668135,2095,2095,2095,2095,0
|
|
20231113,172200,5692668135,2095,2095,2095,2095,0
|
|
20231113,172100,5692668135,2095,2095,2095,2095,41471
|
|
20231113,172000,5692668135,2095,2095,2095,2095,0
|
|
20231113,171900,5692668135,2095,2095,2095,2095,0
|
|
20231113,171800,5692668135,2095,2095,2095,2095,0
|
|
20231113,171700,5692668135,2095,2095,2095,2095,0
|
|
20231113,171600,5692668135,2095,2095,2095,2095,0
|
|
20231113,171500,5692668135,2095,2095,2095,2095,0
|
|
20231113,171400,5692668135,2095,2095,2095,2095,0
|
|
20231113,171300,5692668135,2095,2095,2095,2095,0
|
|
20231113,171200,5692668135,2095,2095,2095,2095,0
|
|
20231113,171100,5692668135,2095,2095,2095,2095,0
|
|
20231113,171000,5692668135,2095,2095,2095,2095,0
|
|
20231113,170900,5692668135,2095,2095,2095,2095,0
|
|
20231113,170800,5692668135,2095,2095,2095,2095,0
|
|
20231113,170700,5692668135,2095,2095,2095,2095,0
|
|
20231113,170600,5692668135,2095,2095,2095,2095,0
|
|
20231113,170500,5692668135,2095,2095,2095,2095,0
|
|
20231113,170400,5692668135,2095,2095,2095,2095,0
|
|
20231113,170300,5692668135,2095,2095,2095,2095,0
|
|
20231113,170200,5692668135,2095,2095,2095,2095,0
|
|
20231113,170100,5692668135,2095,2095,2095,2095,0
|
|
20231113,170000,5692668135,2095,2095,2095,2095,0
|
|
20231113,165900,5692668135,2095,2095,2095,2095,0
|
|
20231113,165800,5692668135,2095,2095,2095,2095,0
|
|
20231113,165700,5692668135,2095,2095,2095,2095,0
|
|
20231113,165600,5692668135,2095,2095,2095,2095,0
|
|
20231113,165500,5692668135,2095,2095,2095,2095,0
|
|
20231113,165400,5692668135,2095,2095,2095,2095,0
|
|
20231113,165300,5692668135,2095,2095,2095,2095,0
|
|
20231113,165200,5692668135,2095,2095,2095,2095,0
|
|
20231113,165100,5692668135,2095,2095,2095,2095,41471
|
|
20231113,165000,5692668135,2095,2095,2095,2095,0
|
|
20231113,164900,5692668135,2095,2095,2095,2095,0
|
|
20231113,164800,5692668135,2095,2095,2095,2095,0
|
|
20231113,164700,5692668135,2095,2095,2095,2095,0
|
|
20231113,164600,5692668135,2095,2095,2095,2095,0
|
|
20231113,164500,5692668135,2095,2095,2095,2095,0
|
|
20231113,164400,5692668135,2095,2095,2095,2095,0
|
|
20231113,164300,5692668135,2095,2095,2095,2095,0
|
|
20231113,164200,5692668135,2095,2095,2095,2095,0
|
|
20231113,164100,5692668135,2095,2095,2095,2095,0
|
|
20231113,164000,5692668135,2095,2095,2095,2095,0
|
|
20231113,163900,5692668135,2095,2095,2095,2095,0
|
|
20231113,163800,5692668135,2095,2095,2095,2095,0
|
|
20231113,163700,5692668135,2095,2095,2095,2095,0
|
|
20231113,163600,5692668135,2095,2095,2095,2095,0
|
|
20231113,163500,5692668135,2095,2095,2095,2095,0
|
|
20231113,163400,5692668135,2095,2095,2095,2095,0
|
|
20231113,163300,5692668135,2095,2095,2095,2095,0
|
|
20231113,163200,5692668135,2095,2095,2095,2095,0
|
|
20231113,163100,5692668135,2095,2095,2095,2095,0
|
|
20231113,163000,5692668135,2095,2095,2095,2095,0
|
|
20231113,162900,5692668135,2095,2095,2095,2095,0
|
|
20231113,162800,5692668135,2095,2095,2095,2095,0
|
|
20231113,162700,5692668135,2095,2095,2095,2095,0
|
|
20231113,162600,5692668135,2095,2095,2095,2095,0
|
|
20231113,162500,5692668135,2095,2095,2095,2095,0
|
|
20231113,162400,5692668135,2095,2095,2095,2095,0
|
|
20231113,162300,5692668135,2095,2095,2095,2095,0
|
|
20231113,162200,5692668135,2095,2095,2095,2095,0
|
|
20231113,162100,5692668135,2095,2095,2095,2095,41471
|
|
20231113,162000,5692668135,2095,2095,2095,2095,0
|
|
20231113,161900,5692668135,2095,2095,2095,2095,0
|
|
20231113,161800,5692668135,2095,2095,2095,2095,0
|
|
20231113,161700,5692668135,2095,2095,2095,2095,0
|
|
20231113,161600,5692668135,2095,2095,2095,2095,0
|
|
20231113,161500,5692668135,2095,2095,2095,2095,0
|
|
20231113,161400,5692668135,2095,2095,2095,2095,0
|
|
20231113,161300,5692668135,2095,2095,2095,2095,0
|
|
20231113,161200,5692668135,2095,2095,2095,2095,0
|
|
20231113,161100,5692668135,2095,2095,2095,2095,0
|
|
20231113,161000,5692668135,2095,2095,2095,2095,0
|
|
20231113,160900,5692668135,2095,2095,2095,2095,0
|
|
20231113,160800,5692668135,2095,2095,2095,2095,0
|
|
20231113,160700,5692668135,2095,2095,2095,2095,0
|
|
20231113,160600,5692668135,2095,2095,2095,2095,0
|
|
20231113,160500,5692668135,2095,2095,2095,2095,0
|
|
20231113,160400,5692668135,2095,2095,2095,2095,0
|
|
20231113,160300,5692668135,2095,2095,2095,2095,0
|
|
20231113,160200,5692668135,2095,2095,2095,2095,0
|
|
20231113,160100,5692668135,2095,2095,2095,2095,0
|
|
20231113,160000,5692668135,2095,2095,2095,2095,0
|
|
20231113,155900,5692668135,2095,2095,2095,2095,0
|
|
20231113,155800,5692668135,2095,2095,2095,2095,0
|
|
20231113,155700,5692668135,2095,2095,2095,2095,0
|
|
20231113,155600,5692668135,2095,2095,2095,2095,0
|
|
20231113,155500,5692668135,2095,2095,2095,2095,0
|
|
20231113,155400,5692668135,2095,2095,2095,2095,0
|
|
20231113,155300,5692668135,2095,2095,2095,2095,0
|
|
20231113,155200,5692668135,2095,2095,2095,2095,0
|
|
20231113,155100,5692668135,2095,2095,2095,2095,41471
|
|
20231113,155000,5692668135,2095,2095,2095,2095,0
|
|
20231113,154900,5692668135,2095,2095,2095,2095,0
|
|
20231113,154800,5692668135,2095,2095,2095,2095,0
|
|
20231113,154700,5692668135,2095,2095,2095,2095,0
|
|
20231113,154600,5692668135,2095,2095,2095,2095,0
|
|
20231113,154500,5692668135,2095,2095,2095,2095,0
|
|
20231113,154400,5692668135,2095,2095,2095,2095,0
|
|
20231113,154300,5692668135,2095,2095,2095,2095,0
|
|
20231113,154200,5692668135,2095,2095,2095,2095,0
|
|
20231113,154100,5692668135,2095,2095,2095,2095,0
|
|
20231113,154000,5692668135,2095,2095,2095,2095,0
|
|
20231113,153900,5692668135,2095,2095,2095,2095,0
|
|
20231113,153800,5692668135,2095,2095,2095,2095,0
|
|
20231113,153700,5692668135,2095,2095,2095,2095,0
|
|
20231113,153600,5692668135,2095,2095,2095,2095,0
|
|
20231113,153500,5692668135,2095,2095,2095,2095,0
|
|
20231113,153400,5692668135,2095,2095,2095,2095,0
|
|
20231113,153300,5692668135,2095,2095,2095,2095,0
|
|
20231113,153200,5692668135,2095,2095,2095,2095,0
|
|
20231113,153100,5692668135,2095,2095,2095,2095,0
|
|
20231113,153000,5692668135,2095,2095,2095,2095,41471
|
|
20231113,152900,5605786390,2125,2125,2125,2125,0
|
|
20231113,152800,5605786390,2125,2125,2125,2125,0
|
|
20231113,152700,5605786390,2125,2125,2125,2125,0
|
|
20231113,152600,5605786390,2125,2125,2125,2125,0
|
|
20231113,152500,5605786390,2125,2125,2125,2125,0
|
|
20231113,152400,5605786390,2125,2125,2125,2125,0
|
|
20231113,152300,5605786390,2125,2125,2125,2125,0
|
|
20231113,152200,5605786390,2125,2125,2125,2125,0
|
|
20231113,152100,5605786390,2125,2125,2125,2125,0
|
|
20231113,152000,5605786390,2125,2125,2125,2125,0
|
|
20231113,151900,5605786390,2125,2105,2130,2105,8243
|
|
20231113,151800,5588346705,2105,2105,2105,2105,718
|
|
20231113,151700,5586835315,2105,2105,2105,2100,3269
|
|
20231113,151600,5579957670,2105,2105,2105,2100,1385
|
|
20231113,151500,5577043540,2105,2110,2110,2095,30812
|
|
20231113,151400,5512297160,2110,2110,2110,2110,1947
|
|
20231113,151300,5508188990,2110,2115,2115,2110,159
|
|
20231113,151200,5507853480,2105,2110,2115,2105,627
|
|
20231113,151100,5506531090,2110,2110,2115,2105,2320
|
|
20231113,151000,5501645510,2105,2105,2115,2105,10545
|
|
20231113,150900,5479420715,2105,2110,2110,2105,1782
|
|
20231113,150800,5475668995,2110,2110,2110,2110,3012
|
|
20231113,150700,5469313675,2115,2110,2115,2110,1690
|
|
20231113,150600,5465739910,2110,2115,2115,2110,3312
|
|
20231113,150500,5458738730,2115,2115,2115,2105,895
|
|
20231113,150400,5456852980,2115,2110,2120,2110,4114
|
|
20231113,150300,5448159265,2120,2110,2120,2110,3467
|
|
20231113,150200,5440843885,2110,2100,2110,2100,9765
|
|
20231113,150100,5420325875,2105,2110,2110,2095,417
|
|
20231113,150000,5419448080,2095,2095,2110,2095,5553
|
|
20231113,145900,5407800350,2095,2095,2100,2090,4535
|
|
20231113,145800,5398302715,2095,2100,2100,2095,7409
|
|
20231113,145700,5382770295,2100,2105,2105,2100,3859
|
|
20231113,145600,5374661200,2110,2105,2110,2100,37289
|
|
20231113,145500,5296301020,2110,2110,2110,2105,1345
|
|
20231113,145400,5293466860,2110,2110,2110,2105,2122
|
|
20231113,145300,5288999405,2105,2100,2110,2100,2695
|
|
20231113,145200,5283331350,2100,2105,2110,2100,12997
|
|
20231113,145100,5255995060,2110,2110,2110,2105,4988
|
|
20231113,145000,5245489605,2105,2110,2110,2105,8434
|
|
20231113,144900,5227701185,2110,2115,2115,2110,8562
|
|
20231113,144800,5209615650,2115,2120,2120,2115,7772
|
|
20231113,144700,5193170265,2120,2120,2120,2115,2958
|
|
20231113,144600,5186900290,2120,2120,2120,2115,7475
|
|
20231113,144500,5171059790,2120,2125,2130,2120,10769
|
|
20231113,144400,5148210545,2130,2130,2135,2125,11874
|
|
20231113,144300,5122962695,2135,2135,2135,2130,2765
|
|
20231113,144200,5117072730,2135,2125,2135,2125,4166
|
|
20231113,144100,5108210385,2125,2130,2135,2125,3936
|
|
20231113,144000,5099827375,2130,2130,2130,2125,9917
|
|
20231113,143900,5078711145,2135,2135,2140,2130,319
|
|
20231113,143800,5078029715,2130,2140,2140,2130,21639
|
|
20231113,143700,5031887120,2140,2140,2145,2140,16384
|
|
20231113,143600,4996825160,2145,2145,2145,2145,4854
|
|
20231113,143500,4986413330,2145,2145,2145,2145,3280
|
|
20231113,143400,4979377730,2145,2145,2145,2145,2165
|
|
20231113,143300,4974733805,2145,2145,2145,2145,9688
|
|
20231113,143200,4953953045,2150,2145,2150,2145,752
|
|
20231113,143100,4952339995,2150,2150,2150,2150,1941
|
|
20231113,143000,4948166845,2150,2150,2150,2150,446
|
|
20231113,142900,4947207945,2150,2150,2150,2150,131
|
|
20231113,142800,4946926295,2150,2150,2150,2145,711
|
|
20231113,142700,4945400020,2150,2145,2150,2145,13506
|
|
20231113,142600,4916429155,2145,2150,2155,2145,3942
|
|
20231113,142500,4907954775,2150,2155,2155,2150,1106
|
|
20231113,142400,4905575290,2155,2160,2160,2150,1116
|
|
20231113,142300,4903165865,2150,2155,2155,2150,595
|
|
20231113,142200,4901886465,2160,2155,2160,2150,1872
|
|
20231113,142100,4897846560,2155,2150,2155,2150,641
|
|
20231113,142000,4896468360,2150,2150,2155,2150,6651
|
|
20231113,141900,4882161210,2150,2155,2155,2150,692
|
|
20231113,141800,4880671325,2155,2155,2155,2150,3409
|
|
20231113,141700,4873338350,2155,2150,2155,2150,612
|
|
20231113,141600,4872020990,2155,2150,2155,2150,3397
|
|
20231113,141500,4864717410,2150,2150,2155,2150,1918
|
|
20231113,141400,4860593705,2150,2150,2155,2150,8152
|
|
20231113,141300,4843066725,2150,2155,2155,2150,7023
|
|
20231113,141200,4827936365,2160,2155,2160,2155,1362
|
|
20231113,141100,4825001225,2160,2160,2160,2155,3213
|
|
20231113,141000,4818061695,2160,2160,2160,2160,9661
|
|
20231113,140900,4797193935,2160,2160,2160,2160,522
|
|
20231113,140800,4796066415,2160,2160,2160,2160,2
|
|
20231113,140700,4796062095,2165,2160,2165,2160,652
|
|
20231113,140600,4794653515,2165,2165,2165,2165,1427
|
|
20231113,140500,4791564060,2165,2165,2170,2165,6293
|
|
20231113,140400,4777937215,2160,2160,2165,2160,4126
|
|
20231113,140300,4769018555,2160,2165,2165,2160,6057
|
|
20231113,140200,4755910580,2170,2165,2170,2165,111
|
|
20231113,140100,4755670215,2165,2165,2165,2165,2835
|
|
20231113,140000,4749532440,2170,2170,2170,2170,0
|
|
20231113,135900,4749532440,2170,2170,2170,2170,133
|
|
20231113,135800,4749243830,2165,2165,2165,2165,245
|
|
20231113,135700,4748713405,2170,2170,2170,2170,113
|
|
20231113,135600,4748468195,2170,2170,2170,2170,25
|
|
20231113,135500,4748413945,2170,2165,2170,2165,892
|
|
20231113,135400,4746478325,2170,2170,2170,2170,29
|
|
20231113,135300,4746415395,2170,2170,2170,2170,211
|
|
20231113,135200,4745957525,2170,2170,2170,2170,350
|
|
20231113,135100,4745198025,2175,2175,2175,2175,120
|
|
20231113,135000,4744937025,2175,2170,2175,2170,501
|
|
20231113,134900,4743848450,2170,2170,2170,2170,182
|
|
20231113,134800,4743453510,2170,2170,2170,2170,282
|
|
20231113,134700,4742841570,2170,2175,2175,2170,324
|
|
20231113,134600,4742137620,2165,2175,2175,2165,5595
|
|
20231113,134500,4729969345,2175,2175,2175,2175,182
|
|
20231113,134400,4729573495,2175,2170,2175,2170,216
|
|
20231113,134300,4729104725,2170,2165,2175,2165,1494
|
|
20231113,134200,4725864945,2165,2170,2170,2165,1153
|
|
20231113,134100,4723363965,2175,2170,2175,2170,2821
|
|
20231113,134000,4717241895,2170,2170,2175,2170,38
|
|
20231113,133900,4717159405,2175,2175,2175,2175,86
|
|
20231113,133800,4716972355,2175,2175,2175,2175,201
|
|
20231113,133700,4716535180,2175,2175,2175,2175,3
|
|
20231113,133600,4716528655,2175,2175,2175,2175,1
|
|
20231113,133500,4716526480,2170,2175,2175,2170,1574
|
|
20231113,133400,4713110720,2170,2175,2175,2170,2392
|
|
20231113,133300,4707918315,2175,2175,2175,2175,66
|
|
20231113,133200,4707774765,2175,2175,2175,2170,3533
|
|
20231113,133100,4700092845,2175,2175,2175,2175,212
|
|
20231113,133000,4699631745,2175,2170,2175,2165,5455
|
|
20231113,132900,4687802820,2170,2170,2170,2170,553
|
|
20231113,132800,4686602810,2170,2165,2170,2160,1666
|
|
20231113,132700,4682996245,2160,2160,2165,2160,1096
|
|
20231113,132600,4680628170,2165,2170,2170,2160,1530
|
|
20231113,132500,4677313345,2165,2160,2170,2155,2565
|
|
20231113,132400,4671763875,2155,2160,2160,2155,1660
|
|
20231113,132300,4668183550,2160,2160,2165,2160,2101
|
|
20231113,132200,4663645385,2155,2160,2160,2155,2833
|
|
20231113,132100,4657536105,2160,2160,2160,2160,2
|
|
20231113,132000,4657531785,2160,2160,2160,2160,1706
|
|
20231113,131900,4653846825,2160,2155,2160,2155,1920
|
|
20231113,131800,4649701710,2160,2160,2160,2160,2223
|
|
20231113,131700,4644900030,2165,2160,2165,2160,2424
|
|
20231113,131600,4639664180,2160,2160,2160,2160,2400
|
|
20231113,131500,4634480180,2165,2165,2165,2165,1
|
|
20231113,131400,4634478015,2160,2160,2160,2160,1
|
|
20231113,131300,4634475855,2160,2160,2160,2160,447
|
|
20231113,131200,4633510335,2160,2160,2160,2160,465
|
|
20231113,131100,4632505935,2160,2165,2165,2160,5400
|
|
20231113,131000,4620840840,2160,2160,2160,2160,105
|
|
20231113,130900,4620614040,2160,2160,2160,2160,0
|
|
20231113,130800,4620614040,2160,2170,2170,2160,904
|
|
20231113,130700,4618659215,2170,2170,2170,2170,1
|
|
20231113,130600,4618657045,2165,2165,2165,2160,999
|
|
20231113,130500,4616497535,2165,2170,2170,2165,5276
|
|
20231113,130400,4605066550,2170,2175,2175,2170,298
|
|
20231113,130300,4604418505,2170,2165,2175,2165,429
|
|
20231113,130200,4603488500,2165,2170,2170,2165,1688
|
|
20231113,130100,4599826200,2170,2170,2170,2170,1006
|
|
20231113,130000,4597643180,2170,2160,2170,2160,11322
|
|
20231113,125900,4573100045,2160,2160,2165,2160,1331
|
|
20231113,125800,4570220085,2165,2160,2165,2160,29
|
|
20231113,125700,4570157305,2160,2165,2165,2160,601
|
|
20231113,125600,4568858145,2165,2165,2165,2165,100
|
|
20231113,125500,4568641645,2165,2165,2165,2165,96
|
|
20231113,125400,4568433805,2165,2165,2165,2165,71
|
|
20231113,125300,4568280090,2165,2165,2165,2165,30
|
|
20231113,125200,4568215140,2165,2165,2165,2160,12
|
|
20231113,125100,4568189210,2160,2165,2165,2160,1046
|
|
20231113,125000,4565929300,2165,2165,2165,2165,1800
|
|
20231113,124900,4562032300,2165,2170,2170,2165,1558
|
|
20231113,124800,4558659220,2165,2165,2165,2165,102
|
|
20231113,124700,4558438390,2170,2165,2170,2165,1813
|
|
20231113,124600,4554512745,2165,2170,2175,2165,2416
|
|
20231113,124500,4549270825,2175,2165,2175,2165,719
|
|
20231113,124400,4547710280,2165,2165,2165,2165,500
|
|
20231113,124300,4546627780,2165,2165,2170,2165,2348
|
|
20231113,124200,4541544350,2175,2170,2175,2165,1297
|
|
20231113,124100,4538724430,2165,2165,2165,2165,696
|
|
20231113,124000,4537217590,2165,2165,2165,2165,2637
|
|
20231113,123900,4531508485,2165,2165,2165,2165,136
|
|
20231113,123800,4531214045,2165,2170,2170,2165,127
|
|
20231113,123700,4530938840,2170,2170,2170,2170,17
|
|
20231113,123600,4530901950,2165,2165,2165,2165,1050
|
|
20231113,123500,4528628700,2165,2165,2165,2165,2583
|
|
20231113,123400,4523036505,2165,2165,2165,2160,118
|
|
20231113,123300,4522781045,2165,2160,2165,2160,1614
|
|
20231113,123200,4519292190,2160,2160,2165,2160,1291
|
|
20231113,123100,4516503620,2165,2160,2165,2160,1464
|
|
20231113,123000,4513337875,2165,2175,2175,2165,1701
|
|
20231113,122900,4509655200,2175,2175,2175,2165,3415
|
|
20231113,122800,4502249860,2175,2165,2175,2165,4039
|
|
20231113,122700,4493487650,2170,2175,2175,2165,3426
|
|
20231113,122600,4486050550,2175,2160,2175,2160,2077
|
|
20231113,122500,4481546745,2165,2175,2175,2160,5239
|
|
20231113,122400,4470187705,2170,2165,2175,2165,6612
|
|
20231113,122300,4455829070,2170,2170,2170,2165,2427
|
|
20231113,122200,4450563280,2165,2160,2170,2155,1529
|
|
20231113,122100,4447257735,2155,2160,2160,2155,2958
|
|
20231113,122000,4440883150,2160,2155,2160,2155,5024
|
|
20231113,121900,4430033125,2155,2155,2155,2155,404
|
|
20231113,121800,4429162505,2155,2155,2160,2155,1370
|
|
20231113,121700,4426209140,2155,2160,2160,2155,1848
|
|
20231113,121600,4422224305,2155,2155,2155,2155,1198
|
|
20231113,121500,4419642615,2155,2160,2160,2155,1715
|
|
20231113,121400,4415938230,2160,2160,2160,2160,1
|
|
20231113,121300,4415936070,2155,2155,2155,2155,6
|
|
20231113,121200,4415923140,2155,2160,2160,2155,500
|
|
20231113,121100,4414843640,2160,2155,2165,2155,1806
|
|
20231113,121000,4410939040,2155,2155,2155,2150,5669
|
|
20231113,120900,4398722350,2150,2155,2155,2150,2726
|
|
20231113,120800,4392855460,2155,2155,2155,2155,1740
|
|
20231113,120700,4389105760,2155,2155,2155,2155,5146
|
|
20231113,120600,4378016130,2155,2160,2160,2155,292
|
|
20231113,120500,4377385860,2160,2160,2160,2160,218
|
|
20231113,120400,4376914980,2155,2155,2155,2155,0
|
|
20231113,120300,4376914980,2155,2160,2160,2155,595
|
|
20231113,120200,4375630095,2160,2160,2160,2155,1126
|
|
20231113,120100,4373197960,2160,2160,2160,2160,259
|
|
20231113,120000,4372638520,2160,2155,2160,2155,7925
|
|
20231113,115900,4355560120,2155,2160,2160,2155,285
|
|
20231113,115800,4354945805,2160,2155,2160,2155,5367
|
|
20231113,115700,4343374665,2160,2160,2160,2155,4321
|
|
20231113,115600,4334044460,2165,2165,2165,2165,1516
|
|
20231113,115500,4330762320,2165,2160,2165,2160,1207
|
|
20231113,115400,4328149220,2160,2165,2165,2160,213
|
|
20231113,115300,4327688815,2165,2170,2170,2165,2630
|
|
20231113,115200,4321989435,2165,2165,2165,2160,1091
|
|
20231113,115100,4319630375,2160,2160,2160,2160,2212
|
|
20231113,115000,4314852455,2160,2160,2165,2160,3808
|
|
20231113,114900,4306626675,2160,2160,2160,2160,1505
|
|
20231113,114800,4303375875,2160,2165,2165,2160,2536
|
|
20231113,114700,4297893110,2165,2165,2165,2160,1067
|
|
20231113,114600,4295588055,2165,2160,2165,2160,3796
|
|
20231113,114500,4287388405,2165,2165,2165,2160,6183
|
|
20231113,114400,4274027725,2165,2165,2165,2165,1915
|
|
20231113,114300,4269881750,2165,2165,2165,2165,252
|
|
20231113,114200,4269336170,2165,2165,2170,2165,1991
|
|
20231113,114100,4265018340,2165,2165,2170,2165,1907
|
|
20231113,114000,4260888115,2165,2160,2165,2160,555
|
|
20231113,113900,4259686625,2160,2165,2170,2160,13213
|
|
20231113,113800,4231115035,2165,2165,2165,2165,2768
|
|
20231113,113700,4225122315,2165,2175,2175,2165,2451
|
|
20231113,113600,4219805110,2175,2170,2175,2170,15
|
|
20231113,113500,4219772510,2175,2170,2175,2170,5339
|
|
20231113,113400,4208177405,2170,2165,2170,2165,3481
|
|
20231113,113300,4200640395,2165,2165,2170,2165,9840
|
|
20231113,113200,4179336745,2165,2165,2175,2165,1527
|
|
20231113,113100,4176020790,2170,2165,2170,2165,1827
|
|
20231113,113000,4172056205,2165,2170,2170,2165,1933
|
|
20231113,112900,4167861795,2175,2170,2175,2165,2420
|
|
20231113,112800,4162610740,2170,2175,2175,2170,753
|
|
20231113,112700,4160976250,2175,2175,2175,2170,2656
|
|
20231113,112600,4155212330,2175,2175,2175,2170,4996
|
|
20231113,112500,4144363820,2175,2170,2185,2165,3559
|
|
20231113,112400,4136647550,2170,2190,2190,2170,35840
|
|
20231113,112300,4058533250,2185,2190,2190,2185,2991
|
|
20231113,112200,4051987310,2190,2190,2200,2190,1287
|
|
20231113,112100,4049167650,2200,2195,2200,2190,3632
|
|
20231113,112000,4041210335,2195,2200,2200,2190,2175
|
|
20231113,111900,4036429385,2200,2200,2200,2195,2485
|
|
20231113,111800,4030964485,2200,2195,2200,2195,1248
|
|
20231113,111700,4028225115,2190,2185,2190,2185,579
|
|
20231113,111600,4026957605,2190,2190,2190,2190,2523
|
|
20231113,111500,4021432235,2185,2190,2190,2185,2668
|
|
20231113,111400,4015594990,2190,2190,2190,2190,1180
|
|
20231113,111300,4013010790,2190,2195,2195,2190,2813
|
|
20231113,111200,4006849015,2200,2190,2200,2185,13330
|
|
20231113,111100,3977628295,2190,2195,2195,2190,7290
|
|
20231113,111000,3961646155,2195,2195,2195,2195,20
|
|
20231113,110900,3961602255,2200,2205,2205,2195,8963
|
|
20231113,110800,3941863070,2205,2205,2205,2205,3105
|
|
20231113,110700,3935016545,2205,2205,2205,2205,64
|
|
20231113,110600,3934875425,2205,2205,2205,2205,500
|
|
20231113,110500,3933772925,2210,2210,2210,2210,131
|
|
20231113,110400,3933483415,2205,2210,2210,2205,592
|
|
20231113,110300,3932177825,2210,2210,2215,2210,1714
|
|
20231113,110200,3928389385,2215,2215,2215,2215,2645
|
|
20231113,110100,3922530710,2215,2215,2215,2215,111
|
|
20231113,110000,3922284845,2215,2220,2220,2215,51
|
|
20231113,105900,3922171730,2220,2215,2220,2215,666
|
|
20231113,105800,3920693250,2215,2220,2225,2215,1721
|
|
20231113,105700,3916874940,2220,2210,2220,2210,4354
|
|
20231113,105600,3907227915,2210,2215,2215,2210,930
|
|
20231113,105500,3905172560,2210,2210,2210,2205,5962
|
|
20231113,105400,3891997040,2210,2205,2210,2205,1333
|
|
20231113,105300,3889054780,2205,2205,2205,2205,1246
|
|
20231113,105200,3886307350,2205,2195,2205,2195,485
|
|
20231113,105100,3885240870,2200,2200,2200,2195,621
|
|
20231113,105000,3883875075,2200,2210,2210,2200,66
|
|
20231113,104900,3883729365,2195,2205,2210,2195,1998
|
|
20231113,104800,3879323450,2205,2205,2205,2195,106
|
|
20231113,104700,3879090570,2195,2200,2200,2195,3002
|
|
20231113,104600,3872496870,2200,2210,2210,2200,11231
|
|
20231113,104500,3847755630,2210,2210,2215,2205,15621
|
|
20231113,104400,3813263280,2205,2205,2210,2200,2514
|
|
20231113,104300,3807717040,2210,2195,2210,2195,2629
|
|
20231113,104200,3801925990,2195,2185,2195,2180,6327
|
|
20231113,104100,3788097180,2185,2185,2190,2185,11951
|
|
20231113,104000,3761959245,2190,2195,2195,2190,5999
|
|
20231113,103900,3748801640,2200,2195,2200,2195,455
|
|
20231113,103800,3747801915,2190,2190,2200,2190,1901
|
|
20231113,103700,3743638675,2190,2195,2200,2190,2143
|
|
20231113,103600,3738935280,2195,2190,2200,2190,1789
|
|
20231113,103500,3735017160,2190,2190,2200,2190,1838
|
|
20231113,103400,3730990180,2190,2190,2200,2190,4261
|
|
20231113,103300,3721658060,2190,2200,2200,2190,5773
|
|
20231113,103200,3708987645,2200,2200,2200,2200,1546
|
|
20231113,103100,3705586445,2195,2200,2200,2195,359
|
|
20231113,103000,3704798300,2190,2210,2210,2190,7102
|
|
20231113,102900,3689174140,2205,2210,2215,2200,7747
|
|
20231113,102800,3672034940,2210,2190,2210,2185,3557
|
|
20231113,102700,3664208720,2200,2180,2200,2175,13999
|
|
20231113,102600,3633684075,2180,2190,2190,2170,29224
|
|
20231113,102500,3569932450,2190,2200,2200,2190,20257
|
|
20231113,102400,3525532120,2200,2200,2205,2200,1281
|
|
20231113,102300,3522713910,2200,2210,2210,2200,26097
|
|
20231113,102200,3465203940,2210,2210,2210,2210,2111
|
|
20231113,102100,3460538630,2210,2210,2215,2210,1287
|
|
20231113,102000,3457693550,2210,2210,2210,2205,1009
|
|
20231113,101900,3455464695,2210,2210,2210,2210,2223
|
|
20231113,101800,3450551865,2210,2210,2215,2210,2824
|
|
20231113,101700,3444309825,2205,2205,2210,2200,8962
|
|
20231113,101600,3424549990,2205,2210,2215,2205,21945
|
|
20231113,101500,3376095020,2210,2215,2220,2210,11351
|
|
20231113,101400,3350968235,2220,2220,2220,2215,835
|
|
20231113,101300,3349115945,2220,2215,2220,2215,16981
|
|
20231113,101200,3311502960,2215,2220,2220,2215,7032
|
|
20231113,101100,3295907225,2220,2220,2225,2220,7362
|
|
20231113,101000,3279559090,2220,2220,2225,2220,2608
|
|
20231113,100900,3273769325,2220,2230,2230,2220,2944
|
|
20231113,100800,3267227905,2225,2225,2230,2225,824
|
|
20231113,100700,3265392955,2230,2235,2235,2230,146
|
|
20231113,100600,3265067290,2230,2230,2235,2225,9894
|
|
20231113,100500,3243025030,2235,2225,2240,2225,11297
|
|
20231113,100400,3217828150,2235,2235,2235,2225,9612
|
|
20231113,100300,3196386260,2235,2235,2235,2230,2498
|
|
20231113,100200,3190813420,2230,2235,2235,2225,5899
|
|
20231113,100100,3177639885,2235,2235,2235,2230,2269
|
|
20231113,100000,3172569925,2235,2230,2235,2230,2561
|
|
20231113,095900,3166849015,2235,2230,2240,2225,10734
|
|
20231113,095800,3142904540,2240,2240,2240,2225,4052
|
|
20231113,095700,3133865960,2240,2225,2240,2225,7948
|
|
20231113,095600,3116141905,2230,2225,2230,2220,7322
|
|
20231113,095500,3099864255,2225,2225,2230,2220,3120
|
|
20231113,095400,3092927085,2220,2225,2230,2220,3881
|
|
20231113,095300,3084296255,2225,2225,2225,2220,8579
|
|
20231113,095200,3065238735,2220,2220,2220,2220,16009
|
|
20231113,095100,3029698755,2220,2220,2235,2220,5851
|
|
20231113,095000,3016685055,2220,2235,2235,2220,11702
|
|
20231113,094900,2990615230,2240,2235,2240,2230,4500
|
|
20231113,094800,2980546180,2235,2240,2240,2235,7838
|
|
20231113,094700,2963022145,2240,2240,2245,2235,13440
|
|
20231113,094600,2932920945,2240,2245,2250,2235,11203
|
|
20231113,094500,2907810880,2240,2230,2245,2230,13537
|
|
20231113,094400,2877481015,2235,2240,2245,2230,11824
|
|
20231113,094300,2851026880,2235,2235,2240,2220,9985
|
|
20231113,094200,2828839490,2225,2220,2225,2215,12806
|
|
20231113,094100,2800435825,2220,2230,2230,2215,17529
|
|
20231113,094000,2761479550,2230,2230,2245,2225,17162
|
|
20231113,093900,2723211440,2245,2250,2250,2235,17179
|
|
20231113,093800,2684713970,2250,2250,2260,2240,30077
|
|
20231113,093700,2617027840,2255,2240,2255,2240,19639
|
|
20231113,093600,2572838660,2245,2250,2255,2240,18570
|
|
20231113,093500,2531034445,2250,2240,2255,2240,32954
|
|
20231113,093400,2457022035,2240,2235,2240,2230,8632
|
|
20231113,093300,2437702665,2230,2230,2240,2230,6037
|
|
20231113,093200,2424220210,2225,2230,2235,2225,14296
|
|
20231113,093100,2392334475,2230,2225,2230,2225,3333
|
|
20231113,093000,2384908955,2225,2220,2225,2215,10115
|
|
20231113,092900,2362469865,2220,2235,2240,2220,22869
|
|
20231113,092800,2311533310,2240,2240,2240,2235,9779
|
|
20231113,092700,2289660685,2240,2245,2245,2240,8901
|
|
20231113,092600,2269714535,2245,2245,2245,2235,7786
|
|
20231113,092500,2252275775,2245,2250,2250,2235,17620
|
|
20231113,092400,2212786095,2250,2255,2260,2240,33104
|
|
20231113,092300,2138385770,2255,2270,2270,2250,36128
|
|
20231113,092200,2056683015,2270,2245,2280,2240,200637
|
|
20231113,092100,1602130175,2240,2215,2245,2215,17871
|
|
20231113,092000,1562306440,2215,2200,2220,2200,15469
|
|
20231113,091900,1528117120,2205,2220,2220,2200,32856
|
|
20231113,091800,1455615190,2220,2220,2225,2215,12417
|
|
20231113,091700,1428047385,2220,2235,2235,2220,16463
|
|
20231113,091600,1391423950,2230,2230,2245,2230,36629
|
|
20231113,091500,1309604610,2230,2235,2235,2225,18983
|
|
20231113,091400,1267260510,2235,2240,2240,2235,9815
|
|
20231113,091300,1245309445,2235,2250,2250,2225,14625
|
|
20231113,091200,1212674320,2250,2240,2250,2220,47243
|
|
20231113,091100,1107092545,2245,2235,2250,2230,22156
|
|
20231113,091000,1057538440,2235,2260,2260,2235,45237
|
|
20231113,090900,955592775,2260,2260,2265,2245,73602
|
|
20231113,090800,789505040,2260,2220,2265,2220,156281
|
|
20231113,090700,437343545,2215,2205,2220,2205,15834
|
|
20231113,090600,402300085,2210,2210,2210,2200,9627
|
|
20231113,090500,381054495,2205,2200,2210,2200,8340
|
|
20231113,090400,362675215,2200,2195,2215,2190,28977
|
|
20231113,090300,298883035,2195,2195,2200,2195,12209
|
|
20231113,090200,272039275,2195,2205,2205,2185,35225
|
|
20231113,090100,194742240,2205,2190,2215,2185,43115
|
|
20231113,090000,99714605,2175,2160,2190,2160,45877
|