744 lines
37 KiB
CSV
744 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,212100,13290286085,2420,2420,2420,2420,105725
|
|
20231117,212000,13290286085,2420,2420,2420,2420,0
|
|
20231117,211900,13290286085,2420,2420,2420,2420,0
|
|
20231117,211800,13290286085,2420,2420,2420,2420,0
|
|
20231117,211700,13290286085,2420,2420,2420,2420,0
|
|
20231117,211600,13290286085,2420,2420,2420,2420,0
|
|
20231117,211500,13290286085,2420,2420,2420,2420,0
|
|
20231117,211400,13290286085,2420,2420,2420,2420,0
|
|
20231117,211300,13290286085,2420,2420,2420,2420,0
|
|
20231117,211200,13290286085,2420,2420,2420,2420,0
|
|
20231117,211100,13290286085,2420,2420,2420,2420,0
|
|
20231117,211000,13290286085,2420,2420,2420,2420,0
|
|
20231117,210900,13290286085,2420,2420,2420,2420,0
|
|
20231117,210800,13290286085,2420,2420,2420,2420,0
|
|
20231117,210700,13290286085,2420,2420,2420,2420,0
|
|
20231117,210600,13290286085,2420,2420,2420,2420,0
|
|
20231117,210500,13290286085,2420,2420,2420,2420,0
|
|
20231117,210400,13290286085,2420,2420,2420,2420,0
|
|
20231117,210300,13290286085,2420,2420,2420,2420,0
|
|
20231117,210200,13290286085,2420,2420,2420,2420,0
|
|
20231117,210100,13290286085,2420,2420,2420,2420,0
|
|
20231117,210000,13290286085,2420,2420,2420,2420,0
|
|
20231117,205900,13290286085,2420,2420,2420,2420,0
|
|
20231117,205800,13290286085,2420,2420,2420,2420,0
|
|
20231117,205700,13290286085,2420,2420,2420,2420,0
|
|
20231117,205600,13290286085,2420,2420,2420,2420,0
|
|
20231117,205500,13290286085,2420,2420,2420,2420,0
|
|
20231117,205400,13290286085,2420,2420,2420,2420,0
|
|
20231117,205300,13290286085,2420,2420,2420,2420,0
|
|
20231117,205200,13290286085,2420,2420,2420,2420,0
|
|
20231117,205100,13290286085,2420,2420,2420,2420,105725
|
|
20231117,205000,13290286085,2420,2420,2420,2420,0
|
|
20231117,204900,13290286085,2420,2420,2420,2420,0
|
|
20231117,204800,13290286085,2420,2420,2420,2420,0
|
|
20231117,204700,13290286085,2420,2420,2420,2420,0
|
|
20231117,204600,13290286085,2420,2420,2420,2420,0
|
|
20231117,204500,13290286085,2420,2420,2420,2420,0
|
|
20231117,204400,13290286085,2420,2420,2420,2420,0
|
|
20231117,204300,13290286085,2420,2420,2420,2420,0
|
|
20231117,204200,13290286085,2420,2420,2420,2420,0
|
|
20231117,204100,13290286085,2420,2420,2420,2420,0
|
|
20231117,204000,13290286085,2420,2420,2420,2420,0
|
|
20231117,203900,13290286085,2420,2420,2420,2420,0
|
|
20231117,203800,13290286085,2420,2420,2420,2420,0
|
|
20231117,203700,13290286085,2420,2420,2420,2420,0
|
|
20231117,203600,13290286085,2420,2420,2420,2420,0
|
|
20231117,203500,13290286085,2420,2420,2420,2420,0
|
|
20231117,203400,13290286085,2420,2420,2420,2420,0
|
|
20231117,203300,13290286085,2420,2420,2420,2420,0
|
|
20231117,203200,13290286085,2420,2420,2420,2420,0
|
|
20231117,203100,13290286085,2420,2420,2420,2420,0
|
|
20231117,203000,13290286085,2420,2420,2420,2420,0
|
|
20231117,202900,13290286085,2420,2420,2420,2420,0
|
|
20231117,202800,13290286085,2420,2420,2420,2420,0
|
|
20231117,202700,13290286085,2420,2420,2420,2420,0
|
|
20231117,202600,13290286085,2420,2420,2420,2420,0
|
|
20231117,202500,13290286085,2420,2420,2420,2420,0
|
|
20231117,202400,13290286085,2420,2420,2420,2420,0
|
|
20231117,202300,13290286085,2420,2420,2420,2420,0
|
|
20231117,202200,13290286085,2420,2420,2420,2420,0
|
|
20231117,202100,13290286085,2420,2420,2420,2420,105725
|
|
20231117,202000,13290286085,2420,2420,2420,2420,0
|
|
20231117,201900,13290286085,2420,2420,2420,2420,0
|
|
20231117,201800,13290286085,2420,2420,2420,2420,0
|
|
20231117,201700,13290286085,2420,2420,2420,2420,0
|
|
20231117,201600,13290286085,2420,2420,2420,2420,0
|
|
20231117,201500,13290286085,2420,2420,2420,2420,0
|
|
20231117,201400,13290286085,2420,2420,2420,2420,0
|
|
20231117,201300,13290286085,2420,2420,2420,2420,0
|
|
20231117,201200,13290286085,2420,2420,2420,2420,0
|
|
20231117,201100,13290286085,2420,2420,2420,2420,0
|
|
20231117,201000,13290286085,2420,2420,2420,2420,0
|
|
20231117,200900,13290286085,2420,2420,2420,2420,0
|
|
20231117,200800,13290286085,2420,2420,2420,2420,0
|
|
20231117,200700,13290286085,2420,2420,2420,2420,0
|
|
20231117,200600,13290286085,2420,2420,2420,2420,0
|
|
20231117,200500,13290286085,2420,2420,2420,2420,0
|
|
20231117,200400,13290286085,2420,2420,2420,2420,0
|
|
20231117,200300,13290286085,2420,2420,2420,2420,0
|
|
20231117,200200,13290286085,2420,2420,2420,2420,0
|
|
20231117,200100,13290286085,2420,2420,2420,2420,0
|
|
20231117,200000,13290286085,2420,2420,2420,2420,0
|
|
20231117,195900,13290286085,2420,2420,2420,2420,0
|
|
20231117,195800,13290286085,2420,2420,2420,2420,0
|
|
20231117,195700,13290286085,2420,2420,2420,2420,0
|
|
20231117,195600,13290286085,2420,2420,2420,2420,0
|
|
20231117,195500,13290286085,2420,2420,2420,2420,0
|
|
20231117,195400,13290286085,2420,2420,2420,2420,0
|
|
20231117,195300,13290286085,2420,2420,2420,2420,0
|
|
20231117,195200,13290286085,2420,2420,2420,2420,0
|
|
20231117,195100,13290286085,2420,2420,2420,2420,105725
|
|
20231117,195000,13290286085,2420,2420,2420,2420,0
|
|
20231117,194900,13290286085,2420,2420,2420,2420,0
|
|
20231117,194800,13290286085,2420,2420,2420,2420,0
|
|
20231117,194700,13290286085,2420,2420,2420,2420,0
|
|
20231117,194600,13290286085,2420,2420,2420,2420,0
|
|
20231117,194500,13290286085,2420,2420,2420,2420,0
|
|
20231117,194400,13290286085,2420,2420,2420,2420,0
|
|
20231117,194300,13290286085,2420,2420,2420,2420,0
|
|
20231117,194200,13290286085,2420,2420,2420,2420,0
|
|
20231117,194100,13290286085,2420,2420,2420,2420,0
|
|
20231117,194000,13290286085,2420,2420,2420,2420,0
|
|
20231117,193900,13290286085,2420,2420,2420,2420,0
|
|
20231117,193800,13290286085,2420,2420,2420,2420,0
|
|
20231117,193700,13290286085,2420,2420,2420,2420,0
|
|
20231117,193600,13290286085,2420,2420,2420,2420,0
|
|
20231117,193500,13290286085,2420,2420,2420,2420,0
|
|
20231117,193400,13290286085,2420,2420,2420,2420,0
|
|
20231117,193300,13290286085,2420,2420,2420,2420,0
|
|
20231117,193200,13290286085,2420,2420,2420,2420,0
|
|
20231117,193100,13290286085,2420,2420,2420,2420,0
|
|
20231117,193000,13290286085,2420,2420,2420,2420,0
|
|
20231117,192900,13290286085,2420,2420,2420,2420,0
|
|
20231117,192800,13290286085,2420,2420,2420,2420,0
|
|
20231117,192700,13290286085,2420,2420,2420,2420,0
|
|
20231117,192600,13290286085,2420,2420,2420,2420,0
|
|
20231117,192500,13290286085,2420,2420,2420,2420,0
|
|
20231117,192400,13290286085,2420,2420,2420,2420,0
|
|
20231117,192300,13290286085,2420,2420,2420,2420,0
|
|
20231117,192200,13290286085,2420,2420,2420,2420,0
|
|
20231117,192100,13290286085,2420,2420,2420,2420,105725
|
|
20231117,192000,13290286085,2420,2420,2420,2420,0
|
|
20231117,191900,13290286085,2420,2420,2420,2420,0
|
|
20231117,191800,13290286085,2420,2420,2420,2420,0
|
|
20231117,191700,13290286085,2420,2420,2420,2420,0
|
|
20231117,191600,13290286085,2420,2420,2420,2420,0
|
|
20231117,191500,13290286085,2420,2420,2420,2420,0
|
|
20231117,191400,13290286085,2420,2420,2420,2420,0
|
|
20231117,191300,13290286085,2420,2420,2420,2420,0
|
|
20231117,191200,13290286085,2420,2420,2420,2420,0
|
|
20231117,191100,13290286085,2420,2420,2420,2420,0
|
|
20231117,191000,13290286085,2420,2420,2420,2420,0
|
|
20231117,190900,13290286085,2420,2420,2420,2420,0
|
|
20231117,190800,13290286085,2420,2420,2420,2420,0
|
|
20231117,190700,13290286085,2420,2420,2420,2420,0
|
|
20231117,190600,13290286085,2420,2420,2420,2420,0
|
|
20231117,190500,13290286085,2420,2420,2420,2420,0
|
|
20231117,190400,13290286085,2420,2420,2420,2420,0
|
|
20231117,190300,13290286085,2420,2420,2420,2420,0
|
|
20231117,190200,13290286085,2420,2420,2420,2420,0
|
|
20231117,190100,13290286085,2420,2420,2420,2420,0
|
|
20231117,190000,13290286085,2420,2420,2420,2420,0
|
|
20231117,185900,13290286085,2420,2420,2420,2420,0
|
|
20231117,185800,13290286085,2420,2420,2420,2420,0
|
|
20231117,185700,13290286085,2420,2420,2420,2420,0
|
|
20231117,185600,13290286085,2420,2420,2420,2420,0
|
|
20231117,185500,13290286085,2420,2420,2420,2420,0
|
|
20231117,185400,13290286085,2420,2420,2420,2420,0
|
|
20231117,185300,13290286085,2420,2420,2420,2420,0
|
|
20231117,185200,13290286085,2420,2420,2420,2420,0
|
|
20231117,185100,13290286085,2420,2420,2420,2420,105725
|
|
20231117,185000,13290286085,2420,2420,2420,2420,0
|
|
20231117,184900,13290286085,2420,2420,2420,2420,0
|
|
20231117,184800,13290286085,2420,2420,2420,2420,0
|
|
20231117,184700,13290286085,2420,2420,2420,2420,0
|
|
20231117,184600,13290286085,2420,2420,2420,2420,0
|
|
20231117,184500,13290286085,2420,2420,2420,2420,0
|
|
20231117,184400,13290286085,2420,2420,2420,2420,0
|
|
20231117,184300,13290286085,2420,2420,2420,2420,0
|
|
20231117,184200,13290286085,2420,2420,2420,2420,0
|
|
20231117,184100,13290286085,2420,2420,2420,2420,0
|
|
20231117,184000,13290286085,2420,2420,2420,2420,0
|
|
20231117,183900,13290286085,2420,2420,2420,2420,0
|
|
20231117,183800,13290286085,2420,2420,2420,2420,0
|
|
20231117,183700,13290286085,2420,2420,2420,2420,0
|
|
20231117,183600,13290286085,2420,2420,2420,2420,0
|
|
20231117,183500,13290286085,2420,2420,2420,2420,0
|
|
20231117,183400,13290286085,2420,2420,2420,2420,0
|
|
20231117,183300,13290286085,2420,2420,2420,2420,0
|
|
20231117,183200,13290286085,2420,2420,2420,2420,0
|
|
20231117,183100,13290286085,2420,2420,2420,2420,0
|
|
20231117,183000,13290286085,2420,2420,2420,2420,0
|
|
20231117,182900,13290286085,2420,2420,2420,2420,0
|
|
20231117,182800,13290286085,2420,2420,2420,2420,0
|
|
20231117,182700,13290286085,2420,2420,2420,2420,0
|
|
20231117,182600,13290286085,2420,2420,2420,2420,0
|
|
20231117,182500,13290286085,2420,2420,2420,2420,0
|
|
20231117,182400,13290286085,2420,2420,2420,2420,0
|
|
20231117,182300,13290286085,2420,2420,2420,2420,0
|
|
20231117,182200,13290286085,2420,2420,2420,2420,0
|
|
20231117,182100,13290286085,2420,2420,2420,2420,105725
|
|
20231117,182000,13290286085,2420,2420,2420,2420,0
|
|
20231117,181900,13290286085,2420,2420,2420,2420,0
|
|
20231117,181800,13290286085,2420,2420,2420,2420,0
|
|
20231117,181700,13290286085,2420,2420,2420,2420,0
|
|
20231117,181600,13290286085,2420,2420,2420,2420,0
|
|
20231117,181500,13290286085,2420,2420,2420,2420,0
|
|
20231117,181400,13290286085,2420,2420,2420,2420,0
|
|
20231117,181300,13290286085,2420,2420,2420,2420,0
|
|
20231117,181200,13290286085,2420,2420,2420,2420,0
|
|
20231117,181100,13290286085,2420,2420,2420,2420,0
|
|
20231117,181000,13290286085,2420,2420,2420,2420,0
|
|
20231117,180900,13290286085,2420,2420,2420,2420,0
|
|
20231117,180800,13290286085,2420,2420,2420,2420,0
|
|
20231117,180700,13290286085,2420,2420,2420,2420,0
|
|
20231117,180600,13290286085,2420,2420,2420,2420,0
|
|
20231117,180500,13290286085,2420,2420,2420,2420,0
|
|
20231117,180400,13290286085,2420,2420,2420,2420,0
|
|
20231117,180300,13290286085,2420,2420,2420,2420,0
|
|
20231117,180200,13290286085,2420,2420,2420,2420,0
|
|
20231117,180100,13290286085,2420,2420,2420,2420,0
|
|
20231117,180000,13290286085,2420,2420,2420,2420,0
|
|
20231117,175900,13290286085,2420,2420,2420,2420,0
|
|
20231117,175800,13290286085,2420,2420,2420,2420,0
|
|
20231117,175700,13290286085,2420,2420,2420,2420,0
|
|
20231117,175600,13290286085,2420,2420,2420,2420,0
|
|
20231117,175500,13290286085,2420,2420,2420,2420,0
|
|
20231117,175400,13290286085,2420,2420,2420,2420,0
|
|
20231117,175300,13290286085,2420,2420,2420,2420,0
|
|
20231117,175200,13290286085,2420,2420,2420,2420,0
|
|
20231117,175100,13290286085,2420,2420,2420,2420,105725
|
|
20231117,175000,13290286085,2420,2420,2420,2420,0
|
|
20231117,174900,13290286085,2420,2420,2420,2420,0
|
|
20231117,174800,13290286085,2420,2420,2420,2420,0
|
|
20231117,174700,13290286085,2420,2420,2420,2420,0
|
|
20231117,174600,13290286085,2420,2420,2420,2420,0
|
|
20231117,174500,13290286085,2420,2420,2420,2420,0
|
|
20231117,174400,13290286085,2420,2420,2420,2420,0
|
|
20231117,174300,13290286085,2420,2420,2420,2420,0
|
|
20231117,174200,13290286085,2420,2420,2420,2420,0
|
|
20231117,174100,13290286085,2420,2420,2420,2420,0
|
|
20231117,174000,13290286085,2420,2420,2420,2420,0
|
|
20231117,173900,13290286085,2420,2420,2420,2420,0
|
|
20231117,173800,13290286085,2420,2420,2420,2420,0
|
|
20231117,173700,13290286085,2420,2420,2420,2420,0
|
|
20231117,173600,13290286085,2420,2420,2420,2420,0
|
|
20231117,173500,13290286085,2420,2420,2420,2420,0
|
|
20231117,173400,13290286085,2420,2420,2420,2420,0
|
|
20231117,173300,13290286085,2420,2420,2420,2420,0
|
|
20231117,173200,13290286085,2420,2420,2420,2420,0
|
|
20231117,173100,13290286085,2420,2420,2420,2420,0
|
|
20231117,173000,13290286085,2420,2420,2420,2420,0
|
|
20231117,172900,13290286085,2420,2420,2420,2420,0
|
|
20231117,172800,13290286085,2420,2420,2420,2420,0
|
|
20231117,172700,13290286085,2420,2420,2420,2420,0
|
|
20231117,172600,13290286085,2420,2420,2420,2420,0
|
|
20231117,172500,13290286085,2420,2420,2420,2420,0
|
|
20231117,172400,13290286085,2420,2420,2420,2420,0
|
|
20231117,172300,13290286085,2420,2420,2420,2420,0
|
|
20231117,172200,13290286085,2420,2420,2420,2420,0
|
|
20231117,172100,13290286085,2420,2420,2420,2420,105725
|
|
20231117,172000,13290286085,2420,2420,2420,2420,0
|
|
20231117,171900,13290286085,2420,2420,2420,2420,0
|
|
20231117,171800,13290286085,2420,2420,2420,2420,0
|
|
20231117,171700,13290286085,2420,2420,2420,2420,0
|
|
20231117,171600,13290286085,2420,2420,2420,2420,0
|
|
20231117,171500,13290286085,2420,2420,2420,2420,0
|
|
20231117,171400,13290286085,2420,2420,2420,2420,0
|
|
20231117,171300,13290286085,2420,2420,2420,2420,0
|
|
20231117,171200,13290286085,2420,2420,2420,2420,0
|
|
20231117,171100,13290286085,2420,2420,2420,2420,0
|
|
20231117,171000,13290286085,2420,2420,2420,2420,0
|
|
20231117,170900,13290286085,2420,2420,2420,2420,0
|
|
20231117,170800,13290286085,2420,2420,2420,2420,0
|
|
20231117,170700,13290286085,2420,2420,2420,2420,0
|
|
20231117,170600,13290286085,2420,2420,2420,2420,0
|
|
20231117,170500,13290286085,2420,2420,2420,2420,0
|
|
20231117,170400,13290286085,2420,2420,2420,2420,0
|
|
20231117,170300,13290286085,2420,2420,2420,2420,0
|
|
20231117,170200,13290286085,2420,2420,2420,2420,0
|
|
20231117,170100,13290286085,2420,2420,2420,2420,0
|
|
20231117,170000,13290286085,2420,2420,2420,2420,0
|
|
20231117,165900,13290286085,2420,2420,2420,2420,0
|
|
20231117,165800,13290286085,2420,2420,2420,2420,0
|
|
20231117,165700,13290286085,2420,2420,2420,2420,0
|
|
20231117,165600,13290286085,2420,2420,2420,2420,0
|
|
20231117,165500,13290286085,2420,2420,2420,2420,0
|
|
20231117,165400,13290286085,2420,2420,2420,2420,0
|
|
20231117,165300,13290286085,2420,2420,2420,2420,0
|
|
20231117,165200,13290286085,2420,2420,2420,2420,0
|
|
20231117,165100,13290286085,2420,2420,2420,2420,105725
|
|
20231117,165000,13290286085,2420,2420,2420,2420,0
|
|
20231117,164900,13290286085,2420,2420,2420,2420,0
|
|
20231117,164800,13290286085,2420,2420,2420,2420,0
|
|
20231117,164700,13290286085,2420,2420,2420,2420,0
|
|
20231117,164600,13290286085,2420,2420,2420,2420,0
|
|
20231117,164500,13290286085,2420,2420,2420,2420,0
|
|
20231117,164400,13290286085,2420,2420,2420,2420,0
|
|
20231117,164300,13290286085,2420,2420,2420,2420,0
|
|
20231117,164200,13290286085,2420,2420,2420,2420,0
|
|
20231117,164100,13290286085,2420,2420,2420,2420,0
|
|
20231117,164000,13290286085,2420,2420,2420,2420,0
|
|
20231117,163900,13290286085,2420,2420,2420,2420,0
|
|
20231117,163800,13290286085,2420,2420,2420,2420,0
|
|
20231117,163700,13290286085,2420,2420,2420,2420,0
|
|
20231117,163600,13290286085,2420,2420,2420,2420,0
|
|
20231117,163500,13290286085,2420,2420,2420,2420,0
|
|
20231117,163400,13290286085,2420,2420,2420,2420,0
|
|
20231117,163300,13290286085,2420,2420,2420,2420,0
|
|
20231117,163200,13290286085,2420,2420,2420,2420,0
|
|
20231117,163100,13290286085,2420,2420,2420,2420,0
|
|
20231117,163000,13290286085,2420,2420,2420,2420,0
|
|
20231117,162900,13290286085,2420,2420,2420,2420,0
|
|
20231117,162800,13290286085,2420,2420,2420,2420,0
|
|
20231117,162700,13290286085,2420,2420,2420,2420,0
|
|
20231117,162600,13290286085,2420,2420,2420,2420,0
|
|
20231117,162500,13290286085,2420,2420,2420,2420,0
|
|
20231117,162400,13290286085,2420,2420,2420,2420,0
|
|
20231117,162300,13290286085,2420,2420,2420,2420,0
|
|
20231117,162200,13290286085,2420,2420,2420,2420,0
|
|
20231117,162100,13290286085,2420,2420,2420,2420,105725
|
|
20231117,162000,13290286085,2420,2420,2420,2420,0
|
|
20231117,161900,13290286085,2420,2420,2420,2420,0
|
|
20231117,161800,13290286085,2420,2420,2420,2420,0
|
|
20231117,161700,13290286085,2420,2420,2420,2420,0
|
|
20231117,161600,13290286085,2420,2420,2420,2420,0
|
|
20231117,161500,13290286085,2420,2420,2420,2420,0
|
|
20231117,161400,13290286085,2420,2420,2420,2420,0
|
|
20231117,161300,13290286085,2420,2420,2420,2420,0
|
|
20231117,161200,13290286085,2420,2420,2420,2420,0
|
|
20231117,161100,13290286085,2420,2420,2420,2420,0
|
|
20231117,161000,13290286085,2420,2420,2420,2420,0
|
|
20231117,160900,13290286085,2420,2420,2420,2420,0
|
|
20231117,160800,13290286085,2420,2420,2420,2420,0
|
|
20231117,160700,13290286085,2420,2420,2420,2420,0
|
|
20231117,160600,13290286085,2420,2420,2420,2420,0
|
|
20231117,160500,13290286085,2420,2420,2420,2420,0
|
|
20231117,160400,13290286085,2420,2420,2420,2420,0
|
|
20231117,160300,13290286085,2420,2420,2420,2420,0
|
|
20231117,160200,13290286085,2420,2420,2420,2420,0
|
|
20231117,160100,13290286085,2420,2420,2420,2420,0
|
|
20231117,160000,13290286085,2420,2420,2420,2420,0
|
|
20231117,155900,13290286085,2420,2420,2420,2420,0
|
|
20231117,155800,13290286085,2420,2420,2420,2420,0
|
|
20231117,155700,13290286085,2420,2420,2420,2420,0
|
|
20231117,155600,13290286085,2420,2420,2420,2420,0
|
|
20231117,155500,13290286085,2420,2420,2420,2420,0
|
|
20231117,155400,13290286085,2420,2420,2420,2420,0
|
|
20231117,155300,13290286085,2420,2420,2420,2420,0
|
|
20231117,155200,13290286085,2420,2420,2420,2420,0
|
|
20231117,155100,13290286085,2420,2420,2420,2420,105725
|
|
20231117,155000,13290286085,2420,2420,2420,2420,0
|
|
20231117,154900,13290286085,2420,2420,2420,2420,0
|
|
20231117,154800,13290286085,2420,2420,2420,2420,0
|
|
20231117,154700,13290286085,2420,2420,2420,2420,0
|
|
20231117,154600,13290286085,2420,2420,2420,2420,0
|
|
20231117,154500,13290286085,2420,2420,2420,2420,0
|
|
20231117,154400,13290286085,2420,2420,2420,2420,0
|
|
20231117,154300,13290286085,2420,2420,2420,2420,0
|
|
20231117,154200,13290286085,2420,2420,2420,2420,0
|
|
20231117,154100,13290286085,2420,2420,2420,2420,0
|
|
20231117,154000,13290286085,2420,2420,2420,2420,0
|
|
20231117,153900,13290286085,2420,2420,2420,2420,0
|
|
20231117,153800,13290286085,2420,2420,2420,2420,0
|
|
20231117,153700,13290286085,2420,2420,2420,2420,0
|
|
20231117,153600,13290286085,2420,2420,2420,2420,0
|
|
20231117,153500,13290286085,2420,2420,2420,2420,0
|
|
20231117,153400,13290286085,2420,2420,2420,2420,0
|
|
20231117,153300,13290286085,2420,2420,2420,2420,0
|
|
20231117,153200,13290286085,2420,2420,2420,2420,0
|
|
20231117,153100,13290286085,2420,2420,2420,2420,0
|
|
20231117,153000,13290286085,2420,2420,2420,2420,105725
|
|
20231117,152900,13034431585,2400,2400,2400,2400,0
|
|
20231117,152800,13034431585,2400,2400,2400,2400,0
|
|
20231117,152700,13034431585,2400,2400,2400,2400,0
|
|
20231117,152600,13034431585,2400,2400,2400,2400,0
|
|
20231117,152500,13034431585,2400,2400,2400,2400,0
|
|
20231117,152400,13034431585,2400,2400,2400,2400,0
|
|
20231117,152300,13034431585,2400,2400,2400,2400,0
|
|
20231117,152200,13034431585,2400,2400,2400,2400,0
|
|
20231117,152100,13034431585,2400,2400,2400,2400,0
|
|
20231117,152000,13034431585,2400,2400,2400,2400,0
|
|
20231117,151900,13034431585,2400,2405,2405,2380,62300
|
|
20231117,151800,12885478110,2405,2410,2415,2405,12548
|
|
20231117,151700,12855264425,2410,2410,2415,2410,18713
|
|
20231117,151600,12810157285,2410,2415,2415,2410,26174
|
|
20231117,151500,12747039475,2420,2415,2420,2415,8578
|
|
20231117,151400,12726320155,2420,2420,2425,2415,14432
|
|
20231117,151300,12691428160,2425,2415,2430,2415,15745
|
|
20231117,151200,12653269995,2420,2420,2425,2415,39002
|
|
20231117,151100,12558773350,2420,2410,2425,2410,37636
|
|
20231117,151000,12467743730,2420,2405,2420,2405,19311
|
|
20231117,150900,12421207895,2405,2395,2405,2395,6174
|
|
20231117,150800,12406389870,2395,2395,2400,2395,984
|
|
20231117,150700,12404030335,2400,2400,2400,2395,3311
|
|
20231117,150600,12396090660,2395,2400,2405,2395,10145
|
|
20231117,150500,12371738715,2400,2405,2405,2400,10504
|
|
20231117,150400,12346516995,2400,2400,2405,2395,9924
|
|
20231117,150300,12322699190,2400,2395,2400,2390,6316
|
|
20231117,150200,12307570950,2395,2385,2395,2385,5682
|
|
20231117,150100,12293995635,2385,2385,2390,2380,1281
|
|
20231117,150000,12290940925,2385,2380,2390,2380,12409
|
|
20231117,145900,12261325850,2380,2400,2400,2380,18406
|
|
20231117,145800,12217373765,2390,2390,2400,2385,8007
|
|
20231117,145700,12198241975,2390,2390,2400,2390,4920
|
|
20231117,145600,12186451070,2390,2380,2390,2380,23273
|
|
20231117,145500,12130928755,2380,2385,2390,2380,37472
|
|
20231117,145400,12041660845,2390,2400,2400,2385,37457
|
|
20231117,145300,11952009680,2400,2400,2405,2400,4982
|
|
20231117,145200,11940052660,2395,2400,2400,2395,11706
|
|
20231117,145100,11911967980,2400,2390,2405,2390,7853
|
|
20231117,145000,11893145355,2395,2410,2415,2390,31847
|
|
20231117,144900,11816707385,2415,2410,2420,2410,4406
|
|
20231117,144800,11806077800,2420,2410,2420,2405,15446
|
|
20231117,144700,11768825135,2415,2425,2425,2415,28601
|
|
20231117,144600,11699624405,2425,2405,2425,2405,24551
|
|
20231117,144500,11640250640,2405,2400,2415,2400,8803
|
|
20231117,144400,11619118250,2400,2405,2420,2395,31052
|
|
20231117,144300,11544489795,2405,2410,2425,2405,43123
|
|
20231117,144200,11440461815,2410,2435,2445,2405,104947
|
|
20231117,144100,11186566270,2430,2455,2465,2425,129975
|
|
20231117,144000,10868628180,2455,2445,2480,2430,234972
|
|
20231117,143900,10292955935,2445,2415,2445,2405,69269
|
|
20231117,143800,10124514335,2415,2390,2430,2385,25914
|
|
20231117,143700,10062149350,2425,2380,2425,2380,44794
|
|
20231117,143600,9954186210,2380,2380,2390,2380,5086
|
|
20231117,143500,9942059675,2380,2380,2385,2380,1977
|
|
20231117,143400,9937350325,2380,2370,2385,2370,1157
|
|
20231117,143300,9934603345,2375,2375,2375,2370,1349
|
|
20231117,143200,9931401985,2375,2375,2375,2370,3196
|
|
20231117,143100,9923812495,2375,2370,2375,2370,2503
|
|
20231117,143000,9917880310,2370,2370,2370,2365,12035
|
|
20231117,142900,9889360375,2370,2380,2380,2370,5309
|
|
20231117,142800,9876756025,2380,2380,2380,2375,9185
|
|
20231117,142700,9854929800,2380,2375,2380,2375,2262
|
|
20231117,142600,9849546315,2380,2385,2385,2380,4224
|
|
20231117,142500,9839489500,2385,2385,2390,2385,3349
|
|
20231117,142400,9831501385,2385,2375,2385,2375,8450
|
|
20231117,142300,9811409970,2375,2375,2380,2370,7480
|
|
20231117,142200,9793645560,2370,2375,2375,2365,16195
|
|
20231117,142100,9755293525,2375,2380,2380,2375,4400
|
|
20231117,142000,9744841175,2380,2380,2380,2375,9027
|
|
20231117,141900,9723373565,2380,2380,2385,2380,3592
|
|
20231117,141800,9714824335,2380,2385,2385,2375,10261
|
|
20231117,141700,9690390345,2385,2390,2395,2385,18913
|
|
20231117,141600,9645234950,2395,2390,2400,2390,17901
|
|
20231117,141500,9602438465,2390,2390,2395,2390,364
|
|
20231117,141400,9601568155,2395,2395,2400,2390,2841
|
|
20231117,141300,9594763450,2400,2395,2400,2390,7993
|
|
20231117,141200,9575620475,2395,2400,2405,2395,3052
|
|
20231117,141100,9568296930,2400,2410,2410,2400,20640
|
|
20231117,141000,9518609425,2410,2410,2410,2410,5923
|
|
20231117,140900,9504334995,2415,2410,2415,2410,1737
|
|
20231117,140800,9500148820,2410,2415,2415,2410,381
|
|
20231117,140700,9499229705,2415,2415,2420,2410,99
|
|
20231117,140600,9498990640,2415,2420,2420,2410,3675
|
|
20231117,140500,9490105155,2415,2420,2420,2415,1734
|
|
20231117,140400,9485917510,2420,2420,2420,2410,2865
|
|
20231117,140300,9478995115,2420,2420,2425,2420,3457
|
|
20231117,140200,9470623705,2420,2415,2420,2415,8281
|
|
20231117,140100,9450587110,2415,2410,2420,2410,1220
|
|
20231117,140000,9447642755,2410,2410,2420,2410,2862
|
|
20231117,135900,9440731755,2415,2415,2415,2410,2386
|
|
20231117,135800,9434980845,2410,2410,2415,2410,2553
|
|
20231117,135700,9428821525,2405,2405,2410,2405,3637
|
|
20231117,135600,9420074285,2405,2405,2410,2405,2202
|
|
20231117,135500,9414778470,2405,2410,2410,2405,1558
|
|
20231117,135400,9411031070,2410,2405,2410,2405,657
|
|
20231117,135300,9409449815,2405,2400,2405,2395,14300
|
|
20231117,135200,9375114775,2400,2405,2405,2395,7802
|
|
20231117,135100,9356393390,2400,2410,2410,2400,7741
|
|
20231117,135000,9337767760,2410,2410,2410,2405,6565
|
|
20231117,134900,9321951135,2410,2410,2415,2405,3507
|
|
20231117,134800,9313497965,2410,2410,2420,2405,5559
|
|
20231117,134700,9300109555,2410,2425,2430,2410,14997
|
|
20231117,134600,9263796275,2430,2425,2430,2420,3569
|
|
20231117,134500,9255141225,2420,2425,2425,2420,11597
|
|
20231117,134400,9227019480,2425,2430,2430,2425,9410
|
|
20231117,134300,9204168590,2430,2430,2430,2425,212
|
|
20231117,134200,9203653585,2420,2420,2430,2420,2336
|
|
20231117,134100,9197987255,2430,2430,2430,2425,8158
|
|
20231117,134000,9178174665,2430,2425,2440,2425,16052
|
|
20231117,133900,9139129665,2430,2430,2430,2425,9680
|
|
20231117,133800,9115615125,2425,2415,2425,2415,14297
|
|
20231117,133700,9080983140,2415,2420,2420,2410,4114
|
|
20231117,133600,9071058945,2420,2415,2420,2415,185
|
|
20231117,133500,9070612005,2415,2415,2420,2415,3659
|
|
20231117,133400,9061775515,2415,2420,2425,2415,2926
|
|
20231117,133300,9054692055,2425,2420,2425,2415,5491
|
|
20231117,133200,9041415215,2420,2415,2420,2415,202
|
|
20231117,133100,9040926885,2415,2410,2415,2410,4
|
|
20231117,133000,9040917230,2425,2420,2425,2410,5907
|
|
20231117,132900,9026656685,2420,2420,2425,2420,5857
|
|
20231117,132800,9012480760,2415,2400,2415,2400,11659
|
|
20231117,132700,8984464435,2400,2400,2400,2400,109
|
|
20231117,132600,8984202835,2400,2400,2405,2400,7748
|
|
20231117,132500,8965606740,2400,2400,2400,2395,1350
|
|
20231117,132400,8962367930,2400,2400,2400,2400,6928
|
|
20231117,132300,8945740730,2400,2405,2405,2400,3233
|
|
20231117,132200,8937978930,2400,2400,2400,2400,569
|
|
20231117,132100,8936613330,2400,2400,2400,2400,209
|
|
20231117,132000,8936111730,2400,2400,2400,2400,53
|
|
20231117,131900,8935984530,2400,2400,2405,2395,998
|
|
20231117,131800,8933589660,2405,2405,2405,2395,3643
|
|
20231117,131700,8924852215,2405,2405,2405,2400,840
|
|
20231117,131600,8922832660,2405,2400,2405,2400,1018
|
|
20231117,131500,8920389240,2400,2400,2405,2400,4499
|
|
20231117,131400,8909591175,2400,2400,2400,2395,5832
|
|
20231117,131300,8895594385,2405,2410,2410,2400,558
|
|
20231117,131200,8894253945,2405,2410,2410,2400,7304
|
|
20231117,131100,8876673795,2410,2415,2415,2410,4723
|
|
20231117,131000,8865291330,2420,2415,2420,2415,1161
|
|
20231117,130900,8862486960,2410,2415,2415,2410,1504
|
|
20231117,130800,8858856630,2415,2415,2420,2410,2274
|
|
20231117,130700,8853365225,2420,2420,2420,2410,1113
|
|
20231117,130600,8850677630,2410,2420,2420,2410,643
|
|
20231117,130500,8849127140,2420,2415,2420,2415,4590
|
|
20231117,130400,8838038050,2415,2415,2415,2405,3822
|
|
20231117,130300,8828832690,2415,2420,2420,2415,438
|
|
20231117,130200,8827774555,2420,2420,2420,2410,7580
|
|
20231117,130100,8809486305,2420,2415,2420,2415,1223
|
|
20231117,130000,8806527390,2415,2420,2425,2415,2673
|
|
20231117,125900,8800060140,2420,2410,2420,2410,6281
|
|
20231117,125800,8784911640,2415,2415,2415,2410,813
|
|
20231117,125700,8782950515,2420,2420,2420,2415,5944
|
|
20231117,125600,8768573965,2420,2420,2420,2415,1224
|
|
20231117,125500,8765616995,2420,2415,2425,2415,3466
|
|
20231117,125400,8757236915,2415,2415,2415,2415,2268
|
|
20231117,125300,8751759695,2415,2415,2420,2415,7101
|
|
20231117,125200,8734601910,2415,2415,2415,2405,9483
|
|
20231117,125100,8711736695,2415,2420,2425,2415,11515
|
|
20231117,125000,8683884985,2425,2425,2425,2425,10363
|
|
20231117,124900,8658754710,2425,2425,2425,2420,4690
|
|
20231117,124800,8647384020,2425,2435,2435,2420,7554
|
|
20231117,124700,8629055175,2435,2430,2435,2425,5811
|
|
20231117,124600,8614934455,2430,2425,2430,2425,9909
|
|
20231117,124500,8590855980,2425,2425,2430,2425,1266
|
|
20231117,124400,8587785125,2430,2425,2430,2425,6133
|
|
20231117,124300,8572910600,2430,2420,2430,2420,21252
|
|
20231117,124200,8521428375,2420,2410,2420,2405,9536
|
|
20231117,124100,8498412365,2410,2405,2410,2405,4291
|
|
20231117,124000,8488077205,2405,2415,2415,2400,17815
|
|
20231117,123900,8445235545,2410,2415,2415,2410,3041
|
|
20231117,123800,8437906210,2415,2420,2420,2410,2799
|
|
20231117,123700,8431150065,2425,2420,2425,2410,2348
|
|
20231117,123600,8425483775,2420,2425,2430,2420,11283
|
|
20231117,123500,8398137800,2430,2430,2435,2425,21177
|
|
20231117,123400,8346688695,2430,2425,2435,2410,17917
|
|
20231117,123300,8303161405,2430,2415,2430,2415,13510
|
|
20231117,123200,8270425250,2420,2420,2420,2415,8984
|
|
20231117,123100,8248709525,2420,2415,2420,2410,7607
|
|
20231117,123000,8230330665,2420,2415,2425,2410,21486
|
|
20231117,122900,8178409695,2415,2410,2415,2405,6158
|
|
20231117,122800,8163569065,2405,2400,2405,2400,1699
|
|
20231117,122700,8159484050,2400,2400,2400,2400,1403
|
|
20231117,122600,8156116850,2400,2400,2405,2395,13846
|
|
20231117,122500,8122890965,2405,2405,2410,2400,9070
|
|
20231117,122400,8101092745,2405,2415,2415,2405,9547
|
|
20231117,122300,8078092630,2415,2405,2415,2405,6906
|
|
20231117,122200,8061466805,2405,2410,2410,2395,8733
|
|
20231117,122100,8040473020,2405,2405,2415,2395,9792
|
|
20231117,122000,8016934920,2410,2410,2415,2405,8717
|
|
20231117,121900,7995926675,2410,2425,2425,2405,33449
|
|
20231117,121800,7915073235,2425,2415,2430,2410,54522
|
|
20231117,121700,7783159220,2415,2405,2415,2400,13529
|
|
20231117,121600,7750576685,2405,2390,2405,2390,7601
|
|
20231117,121500,7732354965,2390,2390,2395,2385,13070
|
|
20231117,121400,7701118760,2395,2390,2395,2390,2901
|
|
20231117,121300,7694170920,2395,2385,2395,2385,31
|
|
20231117,121200,7694096785,2395,2390,2395,2385,1176
|
|
20231117,121100,7691289990,2395,2390,2395,2390,768
|
|
20231117,121000,7689454405,2395,2375,2395,2375,4679
|
|
20231117,120900,7678314240,2375,2400,2400,2375,3532
|
|
20231117,120800,7669892935,2400,2400,2400,2395,3736
|
|
20231117,120700,7660937330,2400,2390,2400,2390,4580
|
|
20231117,120600,7649976800,2395,2380,2395,2375,13683
|
|
20231117,120500,7617406775,2380,2390,2395,2380,13185
|
|
20231117,120400,7586001525,2390,2390,2390,2385,4067
|
|
20231117,120300,7576286165,2385,2390,2390,2385,1023
|
|
20231117,120200,7573846265,2390,2390,2395,2390,2704
|
|
20231117,120100,7567382660,2390,2395,2395,2390,2811
|
|
20231117,120000,7560653090,2395,2385,2395,2385,1583
|
|
20231117,115900,7556861825,2385,2390,2395,2385,2877
|
|
20231117,115800,7549980475,2390,2390,2395,2390,4401
|
|
20231117,115700,7539447890,2390,2400,2405,2390,22775
|
|
20231117,115600,7484846330,2400,2390,2405,2385,24509
|
|
20231117,115500,7426163095,2390,2380,2390,2380,4869
|
|
20231117,115400,7414551990,2380,2380,2380,2380,1571
|
|
20231117,115300,7410813010,2375,2380,2380,2375,1914
|
|
20231117,115200,7406257840,2380,2385,2385,2380,3283
|
|
20231117,115100,7398430160,2385,2385,2385,2380,2228
|
|
20231117,115000,7393126210,2380,2380,2385,2380,2299
|
|
20231117,114900,7387643790,2385,2375,2385,2375,11187
|
|
20231117,114800,7360989085,2380,2375,2380,2365,2210
|
|
20231117,114700,7355738305,2375,2365,2375,2360,9516
|
|
20231117,114600,7333184050,2350,2365,2365,2345,92131
|
|
20231117,114500,7116543850,2365,2365,2365,2360,2930
|
|
20231117,114400,7109627400,2365,2365,2365,2365,1831
|
|
20231117,114300,7105297085,2370,2370,2370,2360,5341
|
|
20231117,114200,7092679190,2370,2370,2370,2365,3619
|
|
20231117,114100,7084116405,2370,2375,2375,2370,7946
|
|
20231117,114000,7065284135,2375,2370,2375,2370,3390
|
|
20231117,113900,7057249685,2370,2370,2370,2370,40
|
|
20231117,113800,7057154885,2375,2370,2375,2370,442
|
|
20231117,113700,7056106680,2370,2370,2370,2370,413
|
|
20231117,113600,7055127870,2375,2375,2375,2370,161
|
|
20231117,113500,7054746130,2375,2370,2375,2365,3401
|
|
20231117,113400,7046689415,2370,2370,2375,2370,116
|
|
20231117,113300,7046414395,2370,2375,2375,2370,4020
|
|
20231117,113200,7036885235,2375,2375,2375,2375,936
|
|
20231117,113100,7034662235,2375,2375,2380,2375,177
|
|
20231117,113000,7034241710,2375,2370,2375,2370,3102
|
|
20231117,112900,7026880125,2375,2370,2375,2370,923
|
|
20231117,112800,7024688815,2370,2365,2370,2365,680
|
|
20231117,112700,7023078595,2365,2370,2370,2365,2299
|
|
20231117,112600,7017630275,2370,2375,2375,2370,6178
|
|
20231117,112500,7002974925,2375,2385,2385,2370,5458
|
|
20231117,112400,6989991005,2385,2380,2385,2375,5036
|
|
20231117,112300,6977995815,2380,2375,2385,2375,4193
|
|
20231117,112200,6968018470,2380,2375,2385,2375,7105
|
|
20231117,112100,6951103365,2380,2360,2380,2360,28230
|
|
20231117,112000,6884327055,2360,2365,2365,2360,8084
|
|
20231117,111900,6865220145,2360,2360,2365,2360,2173
|
|
20231117,111800,6860091850,2360,2360,2365,2360,1027
|
|
20231117,111700,6857668125,2365,2365,2370,2365,1112
|
|
20231117,111600,6855038240,2365,2360,2370,2360,5375
|
|
20231117,111500,6842326190,2360,2360,2360,2360,2199
|
|
20231117,111400,6837136550,2360,2360,2365,2360,9363
|
|
20231117,111300,6815039860,2360,2365,2365,2360,261
|
|
20231117,111200,6814423125,2365,2365,2365,2360,442
|
|
20231117,111100,6813377800,2370,2365,2370,2360,1842
|
|
20231117,111000,6809027295,2365,2360,2370,2360,8850
|
|
20231117,110900,6788119430,2365,2360,2365,2355,2306
|
|
20231117,110800,6782679000,2365,2360,2365,2360,3613
|
|
20231117,110700,6774152240,2360,2370,2370,2360,2808
|
|
20231117,110600,6767525135,2360,2365,2370,2360,4575
|
|
20231117,110500,6756708640,2365,2365,2370,2365,6660
|
|
20231117,110400,6740954880,2370,2370,2370,2370,1027
|
|
20231117,110300,6738520890,2370,2365,2370,2365,2552
|
|
20231117,110200,6732478840,2365,2360,2365,2360,3137
|
|
20231117,110100,6725074805,2360,2355,2360,2355,5825
|
|
20231117,110000,6711329825,2355,2360,2360,2355,1438
|
|
20231117,105900,6707937665,2355,2355,2355,2355,24
|
|
20231117,105800,6707881145,2360,2360,2360,2360,1544
|
|
20231117,105700,6704237305,2355,2350,2360,2350,8398
|
|
20231117,105600,6684464600,2350,2355,2355,2350,4842
|
|
20231117,105500,6673084640,2355,2355,2355,2350,19796
|
|
20231117,105400,6626469565,2355,2355,2355,2350,5012
|
|
20231117,105300,6614668235,2355,2360,2360,2355,8109
|
|
20231117,105200,6595571310,2360,2355,2360,2355,2064
|
|
20231117,105100,6590708555,2355,2355,2355,2355,815
|
|
20231117,105000,6588789230,2360,2355,2360,2355,12901
|
|
20231117,104900,6558400865,2355,2360,2360,2355,1717
|
|
20231117,104800,6554355300,2360,2365,2365,2355,15519
|
|
20231117,104700,6517715725,2365,2365,2370,2365,1257
|
|
20231117,104600,6514742915,2365,2375,2375,2365,7018
|
|
20231117,104500,6498115785,2375,2375,2375,2370,4280
|
|
20231117,104400,6487959175,2375,2375,2375,2370,4806
|
|
20231117,104300,6476553735,2380,2380,2380,2375,3426
|
|
20231117,104200,6468415365,2375,2375,2380,2370,10857
|
|
20231117,104100,6442628005,2375,2370,2375,2365,8033
|
|
20231117,104000,6423588060,2370,2365,2370,2365,3563
|
|
20231117,103900,6415144115,2365,2370,2370,2365,7655
|
|
20231117,103800,6397019155,2370,2365,2370,2360,5931
|
|
20231117,103700,6383001860,2365,2370,2370,2360,3497
|
|
20231117,103600,6374731290,2365,2360,2370,2360,4066
|
|
20231117,103500,6365123260,2355,2355,2360,2355,989
|
|
20231117,103400,6362792610,2360,2350,2360,2350,3355
|
|
20231117,103300,6354902380,2350,2355,2360,2350,6362
|
|
20231117,103200,6339919660,2360,2355,2360,2355,1525
|
|
20231117,103100,6336323185,2360,2365,2365,2360,4404
|
|
20231117,103000,6325914690,2360,2365,2370,2360,10444
|
|
20231117,102900,6301226615,2365,2350,2365,2350,3977
|
|
20231117,102800,6291850685,2350,2350,2355,2350,4087
|
|
20231117,102700,6282246160,2350,2350,2355,2350,5627
|
|
20231117,102600,6269020705,2350,2355,2355,2350,7463
|
|
20231117,102500,6251482555,2355,2355,2355,2350,2628
|
|
20231117,102400,6245300520,2355,2355,2360,2350,3844
|
|
20231117,102300,6236256480,2350,2355,2355,2345,10454
|
|
20231117,102200,6211692530,2350,2350,2355,2350,5995
|
|
20231117,102100,6197602870,2345,2350,2355,2345,7835
|
|
20231117,102000,6179190340,2350,2355,2365,2350,1888
|
|
20231117,101900,6174745025,2355,2355,2355,2350,4461
|
|
20231117,101800,6164244015,2355,2340,2355,2340,6699
|
|
20231117,101700,6148527670,2340,2350,2350,2340,27747
|
|
20231117,101600,6083459260,2350,2350,2355,2345,11370
|
|
20231117,101500,6056772350,2350,2355,2360,2345,29394
|
|
20231117,101400,5987667270,2355,2360,2360,2355,16882
|
|
20231117,101300,5947904005,2355,2370,2370,2355,6948
|
|
20231117,101200,5931499410,2370,2370,2370,2365,3231
|
|
20231117,101100,5923855935,2370,2365,2370,2365,1356
|
|
20231117,101000,5920647415,2365,2360,2365,2360,4152
|
|
20231117,100900,5910838875,2360,2360,2365,2355,7808
|
|
20231117,100800,5892431490,2360,2360,2365,2360,15320
|
|
20231117,100700,5856268705,2365,2365,2365,2360,10296
|
|
20231117,100600,5831943385,2365,2360,2370,2355,8591
|
|
20231117,100500,5811644725,2355,2355,2365,2355,24179
|
|
20231117,100400,5754636690,2360,2390,2390,2345,143249
|
|
20231117,100300,5416875935,2385,2395,2400,2380,29886
|
|
20231117,100200,5345496125,2400,2405,2405,2395,27891
|
|
20231117,100100,5278582285,2400,2410,2415,2400,33783
|
|
20231117,100000,5197139070,2405,2400,2410,2400,24764
|
|
20231117,095900,5137542175,2405,2405,2410,2395,30192
|
|
20231117,095800,5064965860,2400,2410,2415,2390,36147
|
|
20231117,095700,4978075245,2415,2400,2415,2400,60043
|
|
20231117,095600,4833441785,2405,2395,2405,2390,22501
|
|
20231117,095500,4779500015,2390,2380,2400,2380,22362
|
|
20231117,095400,4726018765,2385,2385,2385,2380,10741
|
|
20231117,095300,4700426600,2385,2370,2385,2370,17930
|
|
20231117,095200,4657738880,2375,2380,2385,2370,16806
|
|
20231117,095100,4617801680,2385,2385,2390,2375,27826
|
|
20231117,095000,4551478395,2385,2385,2395,2375,33489
|
|
20231117,094900,4471510725,2390,2370,2390,2370,19818
|
|
20231117,094800,4424313605,2375,2385,2385,2370,12266
|
|
20231117,094700,4395147520,2380,2365,2385,2365,46753
|
|
20231117,094600,4284049650,2365,2360,2365,2360,7587
|
|
20231117,094500,4266112070,2365,2365,2365,2360,10490
|
|
20231117,094400,4241317060,2365,2355,2365,2355,12115
|
|
20231117,094300,4212734440,2355,2350,2360,2350,11297
|
|
20231117,094200,4186141055,2350,2340,2350,2340,9335
|
|
20231117,094100,4164264040,2345,2340,2345,2335,18929
|
|
20231117,094000,4119946890,2340,2350,2350,2340,5586
|
|
20231117,093900,4106851690,2345,2345,2355,2345,15118
|
|
20231117,093800,4071336540,2350,2340,2350,2335,11752
|
|
20231117,093700,4043870345,2335,2345,2350,2335,47735
|
|
20231117,093600,3932300265,2340,2360,2365,2340,60430
|
|
20231117,093500,3790204525,2360,2365,2365,2360,8032
|
|
20231117,093400,3771243720,2360,2360,2370,2360,18100
|
|
20231117,093300,3728452090,2360,2360,2370,2360,12015
|
|
20231117,093200,3700071360,2365,2375,2375,2360,9176
|
|
20231117,093100,3678377745,2375,2365,2375,2360,8862
|
|
20231117,093000,3657406210,2365,2360,2365,2360,15339
|
|
20231117,092900,3621185955,2360,2360,2365,2360,7738
|
|
20231117,092800,3602917510,2360,2355,2370,2355,13147
|
|
20231117,092700,3571869825,2355,2360,2375,2355,13906
|
|
20231117,092600,3539068880,2360,2365,2375,2360,5542
|
|
20231117,092500,3525952900,2380,2390,2390,2360,16445
|
|
20231117,092400,3486962180,2385,2360,2390,2355,80408
|
|
20231117,092300,3296546675,2360,2375,2375,2360,51517
|
|
20231117,092200,3174722665,2375,2380,2385,2370,12892
|
|
20231117,092100,3144113695,2380,2380,2385,2375,23057
|
|
20231117,092000,3089256675,2380,2385,2385,2375,23821
|
|
20231117,091900,3032533490,2390,2395,2395,2385,20947
|
|
20231117,091800,2982432350,2395,2390,2400,2380,14935
|
|
20231117,091700,2946803130,2390,2400,2400,2390,12089
|
|
20231117,091600,2917847215,2400,2390,2400,2380,32198
|
|
20231117,091500,2840900755,2390,2395,2410,2390,39862
|
|
20231117,091400,2745346765,2400,2375,2400,2370,31444
|
|
20231117,091300,2670349010,2375,2365,2380,2360,40356
|
|
20231117,091200,2574673940,2365,2380,2380,2360,23424
|
|
20231117,091100,2519236015,2380,2375,2385,2355,60413
|
|
20231117,091000,2376314735,2365,2380,2400,2365,51066
|
|
20231117,090900,2254877525,2380,2415,2415,2375,52183
|
|
20231117,090800,2130235560,2405,2375,2420,2365,75715
|
|
20231117,090700,1949405585,2375,2405,2410,2375,151641
|
|
20231117,090600,1586472740,2405,2425,2425,2405,56246
|
|
20231117,090500,1450800355,2425,2415,2430,2415,30439
|
|
20231117,090400,1377152515,2415,2420,2435,2410,43754
|
|
20231117,090300,1271140890,2420,2435,2450,2410,132622
|
|
20231117,090200,949798465,2435,2470,2470,2425,63286
|
|
20231117,090100,794883535,2470,2440,2495,2425,133282
|
|
20231117,090000,467540105,2440,2450,2465,2435,181493
|