720 lines
37 KiB
CSV
720 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,205700,101196057965,2610,2610,2610,2610,331550
|
|
20231120,205600,101196057965,2610,2610,2610,2610,0
|
|
20231120,205500,101196057965,2610,2610,2610,2610,0
|
|
20231120,205400,101196057965,2610,2610,2610,2610,0
|
|
20231120,205300,101196057965,2610,2610,2610,2610,0
|
|
20231120,205200,101196057965,2610,2610,2610,2610,0
|
|
20231120,205100,101196057965,2610,2610,2610,2610,0
|
|
20231120,205000,101196057965,2610,2610,2610,2610,0
|
|
20231120,204900,101196057965,2610,2610,2610,2610,0
|
|
20231120,204800,101196057965,2610,2610,2610,2610,0
|
|
20231120,204700,101196057965,2610,2610,2610,2610,0
|
|
20231120,204600,101196057965,2610,2610,2610,2610,0
|
|
20231120,204500,101196057965,2610,2610,2610,2610,0
|
|
20231120,204400,101196057965,2610,2610,2610,2610,0
|
|
20231120,204300,101196057965,2610,2610,2610,2610,0
|
|
20231120,204200,101196057965,2610,2610,2610,2610,0
|
|
20231120,204100,101196057965,2610,2610,2610,2610,0
|
|
20231120,204000,101196057965,2610,2610,2610,2610,0
|
|
20231120,203900,101196057965,2610,2610,2610,2610,0
|
|
20231120,203800,101196057965,2610,2610,2610,2610,0
|
|
20231120,203700,101196057965,2610,2610,2610,2610,0
|
|
20231120,203600,101196057965,2610,2610,2610,2610,0
|
|
20231120,203500,101196057965,2610,2610,2610,2610,0
|
|
20231120,203400,101196057965,2610,2610,2610,2610,0
|
|
20231120,203300,101196057965,2610,2610,2610,2610,0
|
|
20231120,203200,101196057965,2610,2610,2610,2610,0
|
|
20231120,203100,101196057965,2610,2610,2610,2610,0
|
|
20231120,203000,101196057965,2610,2610,2610,2610,0
|
|
20231120,202900,101196057965,2610,2610,2610,2610,0
|
|
20231120,202800,101196057965,2610,2610,2610,2610,0
|
|
20231120,202700,101196057965,2610,2610,2610,2610,331550
|
|
20231120,202600,101196057965,2610,2610,2610,2610,0
|
|
20231120,202500,101196057965,2610,2610,2610,2610,0
|
|
20231120,202400,101196057965,2610,2610,2610,2610,0
|
|
20231120,202300,101196057965,2610,2610,2610,2610,0
|
|
20231120,202200,101196057965,2610,2610,2610,2610,0
|
|
20231120,202100,101196057965,2610,2610,2610,2610,0
|
|
20231120,202000,101196057965,2610,2610,2610,2610,0
|
|
20231120,201900,101196057965,2610,2610,2610,2610,0
|
|
20231120,201800,101196057965,2610,2610,2610,2610,0
|
|
20231120,201700,101196057965,2610,2610,2610,2610,0
|
|
20231120,201600,101196057965,2610,2610,2610,2610,0
|
|
20231120,201500,101196057965,2610,2610,2610,2610,0
|
|
20231120,201400,101196057965,2610,2610,2610,2610,0
|
|
20231120,201300,101196057965,2610,2610,2610,2610,0
|
|
20231120,201200,101196057965,2610,2610,2610,2610,0
|
|
20231120,201100,101196057965,2610,2610,2610,2610,0
|
|
20231120,201000,101196057965,2610,2610,2610,2610,0
|
|
20231120,200900,101196057965,2610,2610,2610,2610,0
|
|
20231120,200800,101196057965,2610,2610,2610,2610,0
|
|
20231120,200700,101196057965,2610,2610,2610,2610,0
|
|
20231120,200600,101196057965,2610,2610,2610,2610,0
|
|
20231120,200500,101196057965,2610,2610,2610,2610,0
|
|
20231120,200400,101196057965,2610,2610,2610,2610,0
|
|
20231120,200300,101196057965,2610,2610,2610,2610,0
|
|
20231120,200200,101196057965,2610,2610,2610,2610,0
|
|
20231120,200100,101196057965,2610,2610,2610,2610,0
|
|
20231120,200000,101196057965,2610,2610,2610,2610,0
|
|
20231120,195900,101196057965,2610,2610,2610,2610,0
|
|
20231120,195800,101196057965,2610,2610,2610,2610,0
|
|
20231120,195700,101196057965,2610,2610,2610,2610,331550
|
|
20231120,195600,101196057965,2610,2610,2610,2610,0
|
|
20231120,195500,101196057965,2610,2610,2610,2610,0
|
|
20231120,195400,101196057965,2610,2610,2610,2610,0
|
|
20231120,195300,101196057965,2610,2610,2610,2610,0
|
|
20231120,195200,101196057965,2610,2610,2610,2610,0
|
|
20231120,195100,101196057965,2610,2610,2610,2610,0
|
|
20231120,195000,101196057965,2610,2610,2610,2610,0
|
|
20231120,194900,101196057965,2610,2610,2610,2610,0
|
|
20231120,194800,101196057965,2610,2610,2610,2610,0
|
|
20231120,194700,101196057965,2610,2610,2610,2610,0
|
|
20231120,194600,101196057965,2610,2610,2610,2610,0
|
|
20231120,194500,101196057965,2610,2610,2610,2610,0
|
|
20231120,194400,101196057965,2610,2610,2610,2610,0
|
|
20231120,194300,101196057965,2610,2610,2610,2610,0
|
|
20231120,194200,101196057965,2610,2610,2610,2610,0
|
|
20231120,194100,101196057965,2610,2610,2610,2610,0
|
|
20231120,194000,101196057965,2610,2610,2610,2610,0
|
|
20231120,193900,101196057965,2610,2610,2610,2610,0
|
|
20231120,193800,101196057965,2610,2610,2610,2610,0
|
|
20231120,193700,101196057965,2610,2610,2610,2610,0
|
|
20231120,193600,101196057965,2610,2610,2610,2610,0
|
|
20231120,193500,101196057965,2610,2610,2610,2610,0
|
|
20231120,193400,101196057965,2610,2610,2610,2610,0
|
|
20231120,193300,101196057965,2610,2610,2610,2610,0
|
|
20231120,193200,101196057965,2610,2610,2610,2610,0
|
|
20231120,193100,101196057965,2610,2610,2610,2610,0
|
|
20231120,193000,101196057965,2610,2610,2610,2610,0
|
|
20231120,192900,101196057965,2610,2610,2610,2610,0
|
|
20231120,192800,101196057965,2610,2610,2610,2610,0
|
|
20231120,192700,101196057965,2610,2610,2610,2610,331550
|
|
20231120,192600,101196057965,2610,2610,2610,2610,0
|
|
20231120,192500,101196057965,2610,2610,2610,2610,0
|
|
20231120,192400,101196057965,2610,2610,2610,2610,0
|
|
20231120,192300,101196057965,2610,2610,2610,2610,0
|
|
20231120,192200,101196057965,2610,2610,2610,2610,0
|
|
20231120,192100,101196057965,2610,2610,2610,2610,0
|
|
20231120,192000,101196057965,2610,2610,2610,2610,0
|
|
20231120,191900,101196057965,2610,2610,2610,2610,0
|
|
20231120,191800,101196057965,2610,2610,2610,2610,0
|
|
20231120,191700,101196057965,2610,2610,2610,2610,0
|
|
20231120,191600,101196057965,2610,2610,2610,2610,0
|
|
20231120,191500,101196057965,2610,2610,2610,2610,0
|
|
20231120,191400,101196057965,2610,2610,2610,2610,0
|
|
20231120,191300,101196057965,2610,2610,2610,2610,0
|
|
20231120,191200,101196057965,2610,2610,2610,2610,0
|
|
20231120,191100,101196057965,2610,2610,2610,2610,0
|
|
20231120,191000,101196057965,2610,2610,2610,2610,0
|
|
20231120,190900,101196057965,2610,2610,2610,2610,0
|
|
20231120,190800,101196057965,2610,2610,2610,2610,0
|
|
20231120,190700,101196057965,2610,2610,2610,2610,0
|
|
20231120,190600,101196057965,2610,2610,2610,2610,0
|
|
20231120,190500,101196057965,2610,2610,2610,2610,0
|
|
20231120,190400,101196057965,2610,2610,2610,2610,0
|
|
20231120,190300,101196057965,2610,2610,2610,2610,0
|
|
20231120,190200,101196057965,2610,2610,2610,2610,0
|
|
20231120,190100,101196057965,2610,2610,2610,2610,0
|
|
20231120,190000,101196057965,2610,2610,2610,2610,0
|
|
20231120,185900,101196057965,2610,2610,2610,2610,0
|
|
20231120,185800,101196057965,2610,2610,2610,2610,0
|
|
20231120,185700,101196057965,2610,2610,2610,2610,331550
|
|
20231120,185600,101196057965,2610,2610,2610,2610,0
|
|
20231120,185500,101196057965,2610,2610,2610,2610,0
|
|
20231120,185400,101196057965,2610,2610,2610,2610,0
|
|
20231120,185300,101196057965,2610,2610,2610,2610,0
|
|
20231120,185200,101196057965,2610,2610,2610,2610,0
|
|
20231120,185100,101196057965,2610,2610,2610,2610,0
|
|
20231120,185000,101196057965,2610,2610,2610,2610,0
|
|
20231120,184900,101196057965,2610,2610,2610,2610,0
|
|
20231120,184800,101196057965,2610,2610,2610,2610,0
|
|
20231120,184700,101196057965,2610,2610,2610,2610,0
|
|
20231120,184600,101196057965,2610,2610,2610,2610,0
|
|
20231120,184500,101196057965,2610,2610,2610,2610,0
|
|
20231120,184400,101196057965,2610,2610,2610,2610,0
|
|
20231120,184300,101196057965,2610,2610,2610,2610,0
|
|
20231120,184200,101196057965,2610,2610,2610,2610,0
|
|
20231120,184100,101196057965,2610,2610,2610,2610,0
|
|
20231120,184000,101196057965,2610,2610,2610,2610,0
|
|
20231120,183900,101196057965,2610,2610,2610,2610,0
|
|
20231120,183800,101196057965,2610,2610,2610,2610,0
|
|
20231120,183700,101196057965,2610,2610,2610,2610,0
|
|
20231120,183600,101196057965,2610,2610,2610,2610,0
|
|
20231120,183500,101196057965,2610,2610,2610,2610,0
|
|
20231120,183400,101196057965,2610,2610,2610,2610,0
|
|
20231120,183300,101196057965,2610,2610,2610,2610,0
|
|
20231120,183200,101196057965,2610,2610,2610,2610,0
|
|
20231120,183100,101196057965,2610,2610,2610,2610,0
|
|
20231120,183000,101196057965,2610,2610,2610,2610,0
|
|
20231120,182900,101196057965,2610,2610,2610,2610,0
|
|
20231120,182800,101196057965,2610,2610,2610,2610,0
|
|
20231120,182700,101196057965,2610,2610,2610,2610,331550
|
|
20231120,182600,101196057965,2610,2610,2610,2610,0
|
|
20231120,182500,101196057965,2610,2610,2610,2610,0
|
|
20231120,182400,101196057965,2610,2610,2610,2610,0
|
|
20231120,182300,101196057965,2610,2610,2610,2610,0
|
|
20231120,182200,101196057965,2610,2610,2610,2610,0
|
|
20231120,182100,101196057965,2610,2610,2610,2610,0
|
|
20231120,182000,101196057965,2610,2610,2610,2610,0
|
|
20231120,181900,101196057965,2610,2610,2610,2610,0
|
|
20231120,181800,101196057965,2610,2610,2610,2610,0
|
|
20231120,181700,101196057965,2610,2610,2610,2610,0
|
|
20231120,181600,101196057965,2610,2610,2610,2610,0
|
|
20231120,181500,101196057965,2610,2610,2610,2610,0
|
|
20231120,181400,101196057965,2610,2610,2610,2610,0
|
|
20231120,181300,101196057965,2610,2610,2610,2610,0
|
|
20231120,181200,101196057965,2610,2610,2610,2610,0
|
|
20231120,181100,101196057965,2610,2610,2610,2610,0
|
|
20231120,181000,101196057965,2610,2610,2610,2610,0
|
|
20231120,180900,101196057965,2610,2610,2610,2610,0
|
|
20231120,180800,101196057965,2610,2610,2610,2610,0
|
|
20231120,180700,101196057965,2610,2610,2610,2610,0
|
|
20231120,180600,101196057965,2610,2610,2610,2610,0
|
|
20231120,180500,101196057965,2610,2610,2610,2610,0
|
|
20231120,180400,101196057965,2610,2610,2610,2610,0
|
|
20231120,180300,101196057965,2610,2610,2610,2610,0
|
|
20231120,180200,101196057965,2610,2610,2610,2610,0
|
|
20231120,180100,101196057965,2610,2610,2610,2610,0
|
|
20231120,180000,101196057965,2610,2610,2610,2610,0
|
|
20231120,175900,101196057965,2610,2610,2610,2610,0
|
|
20231120,175800,101196057965,2610,2610,2610,2610,0
|
|
20231120,175700,101196057965,2610,2610,2610,2610,331550
|
|
20231120,175600,101196057965,2610,2610,2610,2610,0
|
|
20231120,175500,101196057965,2610,2610,2610,2610,0
|
|
20231120,175400,101196057965,2610,2610,2610,2610,0
|
|
20231120,175300,101196057965,2610,2610,2610,2610,0
|
|
20231120,175200,101196057965,2610,2610,2610,2610,0
|
|
20231120,175100,101196057965,2610,2610,2610,2610,0
|
|
20231120,175000,101196057965,2610,2610,2610,2610,0
|
|
20231120,174900,101196057965,2610,2610,2610,2610,0
|
|
20231120,174800,101196057965,2610,2610,2610,2610,0
|
|
20231120,174700,101196057965,2610,2610,2610,2610,0
|
|
20231120,174600,101196057965,2610,2610,2610,2610,0
|
|
20231120,174500,101196057965,2610,2610,2610,2610,0
|
|
20231120,174400,101196057965,2610,2610,2610,2610,0
|
|
20231120,174300,101196057965,2610,2610,2610,2610,0
|
|
20231120,174200,101196057965,2610,2610,2610,2610,0
|
|
20231120,174100,101196057965,2610,2610,2610,2610,0
|
|
20231120,174000,101196057965,2610,2610,2610,2610,0
|
|
20231120,173900,101196057965,2610,2610,2610,2610,0
|
|
20231120,173800,101196057965,2610,2610,2610,2610,0
|
|
20231120,173700,101196057965,2610,2610,2610,2610,0
|
|
20231120,173600,101196057965,2610,2610,2610,2610,0
|
|
20231120,173500,101196057965,2610,2610,2610,2610,0
|
|
20231120,173400,101196057965,2610,2610,2610,2610,0
|
|
20231120,173300,101196057965,2610,2610,2610,2610,0
|
|
20231120,173200,101196057965,2610,2610,2610,2610,0
|
|
20231120,173100,101196057965,2610,2610,2610,2610,0
|
|
20231120,173000,101196057965,2610,2610,2610,2610,0
|
|
20231120,172900,101196057965,2610,2610,2610,2610,0
|
|
20231120,172800,101196057965,2610,2610,2610,2610,0
|
|
20231120,172700,101196057965,2610,2610,2610,2610,331550
|
|
20231120,172600,101196057965,2610,2610,2610,2610,0
|
|
20231120,172500,101196057965,2610,2610,2610,2610,0
|
|
20231120,172400,101196057965,2610,2610,2610,2610,0
|
|
20231120,172300,101196057965,2610,2610,2610,2610,0
|
|
20231120,172200,101196057965,2610,2610,2610,2610,0
|
|
20231120,172100,101196057965,2610,2610,2610,2610,0
|
|
20231120,172000,101196057965,2610,2610,2610,2610,0
|
|
20231120,171900,101196057965,2610,2610,2610,2610,0
|
|
20231120,171800,101196057965,2610,2610,2610,2610,0
|
|
20231120,171700,101196057965,2610,2610,2610,2610,0
|
|
20231120,171600,101196057965,2610,2610,2610,2610,0
|
|
20231120,171500,101196057965,2610,2610,2610,2610,0
|
|
20231120,171400,101196057965,2610,2610,2610,2610,0
|
|
20231120,171300,101196057965,2610,2610,2610,2610,0
|
|
20231120,171200,101196057965,2610,2610,2610,2610,0
|
|
20231120,171100,101196057965,2610,2610,2610,2610,0
|
|
20231120,171000,101196057965,2610,2610,2610,2610,0
|
|
20231120,170900,101196057965,2610,2610,2610,2610,0
|
|
20231120,170800,101196057965,2610,2610,2610,2610,0
|
|
20231120,170700,101196057965,2610,2610,2610,2610,0
|
|
20231120,170600,101196057965,2610,2610,2610,2610,0
|
|
20231120,170500,101196057965,2610,2610,2610,2610,0
|
|
20231120,170400,101196057965,2610,2610,2610,2610,0
|
|
20231120,170300,101196057965,2610,2610,2610,2610,0
|
|
20231120,170200,101196057965,2610,2610,2610,2610,0
|
|
20231120,170100,101196057965,2610,2610,2610,2610,0
|
|
20231120,170000,101196057965,2610,2610,2610,2610,0
|
|
20231120,165900,101196057965,2610,2610,2610,2610,0
|
|
20231120,165800,101196057965,2610,2610,2610,2610,0
|
|
20231120,165700,101196057965,2610,2610,2610,2610,331550
|
|
20231120,165600,101196057965,2610,2610,2610,2610,0
|
|
20231120,165500,101196057965,2610,2610,2610,2610,0
|
|
20231120,165400,101196057965,2610,2610,2610,2610,0
|
|
20231120,165300,101196057965,2610,2610,2610,2610,0
|
|
20231120,165200,101196057965,2610,2610,2610,2610,0
|
|
20231120,165100,101196057965,2610,2610,2610,2610,0
|
|
20231120,165000,101196057965,2610,2610,2610,2610,0
|
|
20231120,164900,101196057965,2610,2610,2610,2610,0
|
|
20231120,164800,101196057965,2610,2610,2610,2610,0
|
|
20231120,164700,101196057965,2610,2610,2610,2610,0
|
|
20231120,164600,101196057965,2610,2610,2610,2610,0
|
|
20231120,164500,101196057965,2610,2610,2610,2610,0
|
|
20231120,164400,101196057965,2610,2610,2610,2610,0
|
|
20231120,164300,101196057965,2610,2610,2610,2610,0
|
|
20231120,164200,101196057965,2610,2610,2610,2610,0
|
|
20231120,164100,101196057965,2610,2610,2610,2610,0
|
|
20231120,164000,101196057965,2610,2610,2610,2610,0
|
|
20231120,163900,101196057965,2610,2610,2610,2610,0
|
|
20231120,163800,101196057965,2610,2610,2610,2610,0
|
|
20231120,163700,101196057965,2610,2610,2610,2610,0
|
|
20231120,163600,101196057965,2610,2610,2610,2610,0
|
|
20231120,163500,101196057965,2610,2610,2610,2610,0
|
|
20231120,163400,101196057965,2610,2610,2610,2610,0
|
|
20231120,163300,101196057965,2610,2610,2610,2610,0
|
|
20231120,163200,101196057965,2610,2610,2610,2610,0
|
|
20231120,163100,101196057965,2610,2610,2610,2610,0
|
|
20231120,163000,101196057965,2610,2610,2610,2610,0
|
|
20231120,162900,101196057965,2610,2610,2610,2610,0
|
|
20231120,162800,101196057965,2610,2610,2610,2610,0
|
|
20231120,162700,101196057965,2610,2610,2610,2610,331550
|
|
20231120,162600,101196057965,2610,2610,2610,2610,0
|
|
20231120,162500,101196057965,2610,2610,2610,2610,0
|
|
20231120,162400,101196057965,2610,2610,2610,2610,0
|
|
20231120,162300,101196057965,2610,2610,2610,2610,0
|
|
20231120,162200,101196057965,2610,2610,2610,2610,0
|
|
20231120,162100,101196057965,2610,2610,2610,2610,0
|
|
20231120,162000,101196057965,2610,2610,2610,2610,0
|
|
20231120,161900,101196057965,2610,2610,2610,2610,0
|
|
20231120,161800,101196057965,2610,2610,2610,2610,0
|
|
20231120,161700,101196057965,2610,2610,2610,2610,0
|
|
20231120,161600,101196057965,2610,2610,2610,2610,0
|
|
20231120,161500,101196057965,2610,2610,2610,2610,0
|
|
20231120,161400,101196057965,2610,2610,2610,2610,0
|
|
20231120,161300,101196057965,2610,2610,2610,2610,0
|
|
20231120,161200,101196057965,2610,2610,2610,2610,0
|
|
20231120,161100,101196057965,2610,2610,2610,2610,0
|
|
20231120,161000,101196057965,2610,2610,2610,2610,0
|
|
20231120,160900,101196057965,2610,2610,2610,2610,0
|
|
20231120,160800,101196057965,2610,2610,2610,2610,0
|
|
20231120,160700,101196057965,2610,2610,2610,2610,0
|
|
20231120,160600,101196057965,2610,2610,2610,2610,0
|
|
20231120,160500,101196057965,2610,2610,2610,2610,0
|
|
20231120,160400,101196057965,2610,2610,2610,2610,0
|
|
20231120,160300,101196057965,2610,2610,2610,2610,0
|
|
20231120,160200,101196057965,2610,2610,2610,2610,0
|
|
20231120,160100,101196057965,2610,2610,2610,2610,0
|
|
20231120,160000,101196057965,2610,2610,2610,2610,0
|
|
20231120,155900,101196057965,2610,2610,2610,2610,0
|
|
20231120,155800,101196057965,2610,2610,2610,2610,0
|
|
20231120,155700,101196057965,2610,2610,2610,2610,331550
|
|
20231120,155600,101196057965,2610,2610,2610,2610,0
|
|
20231120,155500,101196057965,2610,2610,2610,2610,0
|
|
20231120,155400,101196057965,2610,2610,2610,2610,0
|
|
20231120,155300,101196057965,2610,2610,2610,2610,0
|
|
20231120,155200,101196057965,2610,2610,2610,2610,0
|
|
20231120,155100,101196057965,2610,2610,2610,2610,0
|
|
20231120,155000,101196057965,2610,2610,2610,2610,0
|
|
20231120,154900,101196057965,2610,2610,2610,2610,0
|
|
20231120,154800,101196057965,2610,2610,2610,2610,0
|
|
20231120,154700,101196057965,2610,2610,2610,2610,0
|
|
20231120,154600,101196057965,2610,2610,2610,2610,0
|
|
20231120,154500,101196057965,2610,2610,2610,2610,0
|
|
20231120,154400,101196057965,2610,2610,2610,2610,0
|
|
20231120,154300,101196057965,2610,2610,2610,2610,0
|
|
20231120,154200,101196057965,2610,2610,2610,2610,0
|
|
20231120,154100,101196057965,2610,2610,2610,2610,0
|
|
20231120,154000,101196057965,2610,2610,2610,2610,0
|
|
20231120,153900,101196057965,2610,2610,2610,2610,0
|
|
20231120,153800,101196057965,2610,2610,2610,2610,0
|
|
20231120,153700,101196057965,2610,2610,2610,2610,0
|
|
20231120,153600,101196057965,2610,2610,2610,2610,0
|
|
20231120,153500,101196057965,2610,2610,2610,2610,0
|
|
20231120,153400,101196057965,2610,2610,2610,2610,0
|
|
20231120,153300,101196057965,2610,2610,2610,2610,0
|
|
20231120,153200,101196057965,2610,2610,2610,2610,0
|
|
20231120,153100,101196057965,2610,2610,2610,2610,0
|
|
20231120,153000,101196057965,2610,2610,2610,2610,331550
|
|
20231120,152900,100330712465,2635,2635,2635,2635,0
|
|
20231120,152800,100330712465,2635,2635,2635,2635,0
|
|
20231120,152700,100330712465,2635,2635,2635,2635,0
|
|
20231120,152600,100330712465,2635,2635,2635,2635,0
|
|
20231120,152500,100330712465,2635,2635,2635,2635,0
|
|
20231120,152400,100330712465,2635,2635,2635,2635,0
|
|
20231120,152300,100330712465,2635,2635,2635,2635,0
|
|
20231120,152200,100330712465,2635,2635,2635,2635,0
|
|
20231120,152100,100330712465,2635,2635,2635,2635,0
|
|
20231120,152000,100330712465,2635,2635,2635,2635,0
|
|
20231120,151900,100330712465,2635,2650,2655,2635,112043
|
|
20231120,151800,100034315315,2650,2645,2655,2640,100654
|
|
20231120,151700,99767791725,2645,2625,2645,2625,70274
|
|
20231120,151600,99582830880,2625,2630,2630,2620,49588
|
|
20231120,151500,99452637350,2630,2635,2635,2630,38710
|
|
20231120,151400,99350736830,2635,2615,2635,2615,47256
|
|
20231120,151300,99226728215,2635,2655,2655,2615,125523
|
|
20231120,151200,98896139215,2655,2655,2655,2650,24840
|
|
20231120,151100,98830202490,2655,2660,2660,2650,17139
|
|
20231120,151000,98784689265,2660,2650,2660,2640,48804
|
|
20231120,150900,98655275360,2650,2635,2650,2635,41805
|
|
20231120,150800,98544742110,2640,2640,2640,2620,73610
|
|
20231120,150700,98351262715,2640,2635,2640,2630,37319
|
|
20231120,150600,98252982030,2635,2650,2650,2620,128627
|
|
20231120,150500,97914092405,2650,2650,2660,2645,35793
|
|
20231120,150400,97819168205,2655,2660,2660,2645,128193
|
|
20231120,150300,97479165040,2660,2670,2670,2660,34200
|
|
20231120,150200,97387968390,2670,2660,2670,2655,38377
|
|
20231120,150100,97285768115,2660,2655,2665,2655,26101
|
|
20231120,150000,97216360035,2655,2655,2660,2650,21492
|
|
20231120,145900,97159302085,2655,2660,2660,2655,15915
|
|
20231120,145800,97117004495,2660,2660,2665,2655,16445
|
|
20231120,145700,97073323515,2660,2660,2665,2655,44751
|
|
20231120,145600,96954341225,2660,2670,2675,2660,53258
|
|
20231120,145500,96812313730,2670,2670,2670,2665,41752
|
|
20231120,145400,96700874310,2670,2660,2675,2655,106168
|
|
20231120,145300,96417751940,2660,2660,2660,2650,36756
|
|
20231120,145200,96320176395,2660,2650,2660,2650,41283
|
|
20231120,145100,96210501565,2650,2645,2655,2640,28261
|
|
20231120,145000,96135641240,2645,2635,2650,2635,27719
|
|
20231120,144900,96062414660,2640,2640,2645,2635,17048
|
|
20231120,144800,96017402885,2640,2640,2645,2635,23714
|
|
20231120,144700,95954797110,2640,2645,2645,2630,27872
|
|
20231120,144600,95881262035,2645,2645,2650,2640,35620
|
|
20231120,144500,95787067390,2645,2630,2645,2615,171087
|
|
20231120,144400,95338028805,2630,2645,2650,2630,44650
|
|
20231120,144300,95220260320,2645,2640,2650,2640,21373
|
|
20231120,144200,95163718385,2645,2635,2650,2630,30261
|
|
20231120,144100,95083836485,2640,2640,2640,2630,30712
|
|
20231120,144000,95002969560,2635,2640,2650,2635,39892
|
|
20231120,143900,94897563330,2635,2645,2650,2625,117052
|
|
20231120,143800,94589163925,2645,2655,2660,2645,40510
|
|
20231120,143700,94481834935,2645,2665,2665,2645,93828
|
|
20231120,143600,94232818960,2665,2675,2675,2660,13417
|
|
20231120,143500,94197028080,2675,2660,2675,2660,38765
|
|
20231120,143400,94093596140,2660,2670,2675,2655,44836
|
|
20231120,143300,93974213650,2670,2685,2685,2670,62275
|
|
20231120,143200,93807528485,2680,2690,2690,2675,91635
|
|
20231120,143100,93561765415,2685,2665,2690,2665,97718
|
|
20231120,143000,93299931950,2670,2655,2670,2650,23249
|
|
20231120,142900,93238098835,2655,2655,2665,2650,13449
|
|
20231120,142800,93202392500,2660,2655,2665,2655,8551
|
|
20231120,142700,93179657675,2655,2660,2665,2650,32797
|
|
20231120,142600,93092456325,2665,2675,2675,2660,47498
|
|
20231120,142500,92965574095,2675,2665,2680,2665,88710
|
|
20231120,142400,92728509720,2670,2640,2675,2635,78312
|
|
20231120,142300,92520396825,2640,2655,2660,2640,33957
|
|
20231120,142200,92430480650,2655,2650,2660,2645,44299
|
|
20231120,142100,92312878955,2645,2645,2650,2640,31065
|
|
20231120,142000,92230743660,2645,2660,2660,2635,49017
|
|
20231120,141900,92101047760,2660,2665,2670,2650,57061
|
|
20231120,141800,91949283760,2660,2650,2670,2645,79223
|
|
20231120,141700,91738276765,2650,2650,2650,2640,44859
|
|
20231120,141600,91619537255,2650,2660,2665,2650,44855
|
|
20231120,141500,91500507060,2655,2645,2665,2630,148637
|
|
20231120,141400,91108093620,2640,2655,2660,2625,261070
|
|
20231120,141300,90418501970,2655,2685,2685,2650,105848
|
|
20231120,141200,90137169715,2680,2670,2685,2655,135416
|
|
20231120,141100,89776323460,2665,2690,2690,2665,61279
|
|
20231120,141000,89612419460,2690,2685,2695,2685,23353
|
|
20231120,140900,89549598085,2690,2700,2700,2680,87100
|
|
20231120,140800,89315257975,2700,2680,2700,2680,94483
|
|
20231120,140700,89061022965,2680,2665,2690,2665,138563
|
|
20231120,140600,88688925915,2670,2675,2685,2660,87074
|
|
20231120,140500,88456239935,2680,2660,2685,2655,142642
|
|
20231120,140400,88074894540,2655,2665,2675,2650,242524
|
|
20231120,140300,87430066865,2665,2690,2695,2660,208888
|
|
20231120,140200,86871195655,2690,2710,2715,2670,336217
|
|
20231120,140100,85967752640,2715,2700,2725,2700,136297
|
|
20231120,140000,85597812925,2700,2745,2750,2690,311591
|
|
20231120,135900,84751518470,2745,2750,2755,2725,271515
|
|
20231120,135800,84008183155,2750,2765,2770,2750,95787
|
|
20231120,135700,83744053955,2765,2765,2770,2755,122617
|
|
20231120,135600,83405465715,2765,2785,2785,2765,156364
|
|
20231120,135500,82971917620,2790,2800,2805,2780,71541
|
|
20231120,135400,82772543620,2805,2815,2815,2780,142925
|
|
20231120,135300,82373066535,2815,2815,2830,2810,77058
|
|
20231120,135200,82155948505,2810,2820,2825,2805,71734
|
|
20231120,135100,81954110520,2815,2830,2835,2810,107486
|
|
20231120,135000,81650459975,2835,2810,2845,2800,402859
|
|
20231120,134900,80509526785,2810,2795,2810,2785,57132
|
|
20231120,134800,80349725120,2795,2800,2800,2785,86691
|
|
20231120,134700,80107675755,2800,2810,2815,2800,71785
|
|
20231120,134600,79906235935,2815,2805,2815,2795,86739
|
|
20231120,134500,79663103960,2805,2825,2825,2805,83813
|
|
20231120,134400,79427265850,2820,2800,2835,2795,270865
|
|
20231120,134300,78662583600,2790,2800,2805,2790,55136
|
|
20231120,134200,78508374765,2800,2785,2810,2785,68286
|
|
20231120,134100,78317106375,2790,2790,2800,2780,35817
|
|
20231120,134000,78217148135,2785,2810,2810,2780,184842
|
|
20231120,133900,77700922205,2810,2810,2815,2790,135434
|
|
20231120,133800,77321129930,2815,2810,2830,2800,225515
|
|
20231120,133700,76686259805,2810,2810,2820,2800,316757
|
|
20231120,133600,75796065455,2810,2765,2815,2755,321557
|
|
20231120,133500,74898225545,2765,2770,2775,2760,54660
|
|
20231120,133400,74746834535,2775,2750,2780,2745,177586
|
|
20231120,133300,74255303205,2750,2755,2765,2735,118247
|
|
20231120,133200,73930682230,2755,2775,2775,2755,78945
|
|
20231120,133100,73712403820,2775,2775,2775,2760,84022
|
|
20231120,133000,73479813580,2775,2740,2775,2735,157693
|
|
20231120,132900,73044597895,2735,2745,2755,2735,111242
|
|
20231120,132800,72739338430,2750,2760,2765,2745,70263
|
|
20231120,132700,72545622540,2760,2770,2775,2745,140039
|
|
20231120,132600,72159145575,2770,2765,2775,2740,285086
|
|
20231120,132500,71373899085,2765,2770,2775,2755,143090
|
|
20231120,132400,70978763475,2770,2780,2785,2760,248184
|
|
20231120,132300,70291274765,2780,2780,2795,2775,86622
|
|
20231120,132200,70050138885,2780,2790,2810,2780,91701
|
|
20231120,132100,69793988320,2790,2815,2820,2790,82587
|
|
20231120,132000,69562333930,2815,2805,2825,2805,153529
|
|
20231120,131900,69130034220,2810,2790,2815,2785,116329
|
|
20231120,131800,68804521660,2785,2800,2805,2775,190765
|
|
20231120,131700,68272588385,2805,2820,2820,2785,212898
|
|
20231120,131600,67677336575,2815,2810,2830,2805,100473
|
|
20231120,131500,67393747340,2810,2810,2820,2800,126354
|
|
20231120,131400,67038665040,2805,2830,2835,2785,396045
|
|
20231120,131300,65927292965,2830,2850,2850,2825,107257
|
|
20231120,131200,65623141890,2850,2820,2850,2820,85297
|
|
20231120,131100,65381437720,2825,2830,2840,2820,163412
|
|
20231120,131000,64919043005,2830,2850,2855,2830,125409
|
|
20231120,130900,64562911340,2850,2860,2865,2835,164580
|
|
20231120,130800,64092955425,2855,2830,2865,2830,233201
|
|
20231120,130700,63427465835,2835,2840,2855,2825,182772
|
|
20231120,130600,62908025200,2840,2820,2860,2820,413185
|
|
20231120,130500,61732509115,2820,2815,2835,2805,272769
|
|
20231120,130400,60963522325,2815,2850,2850,2810,313029
|
|
20231120,130300,60076854310,2845,2840,2865,2835,308477
|
|
20231120,130200,59196943105,2845,2875,2880,2835,367552
|
|
20231120,130100,58146958220,2875,2880,2885,2855,479232
|
|
20231120,130000,56773034730,2880,2855,2885,2850,432654
|
|
20231120,125900,55530111025,2860,2855,2875,2845,397405
|
|
20231120,125800,54394018060,2860,2815,2875,2810,878367
|
|
20231120,125700,51885825205,2815,2825,2845,2805,528626
|
|
20231120,125600,50389922490,2825,2785,2855,2780,1090835
|
|
20231120,125500,47311787470,2790,2760,2790,2745,341520
|
|
20231120,125400,46368090635,2765,2730,2765,2725,403556
|
|
20231120,125300,45259149990,2730,2690,2740,2685,336628
|
|
20231120,125200,44342538715,2690,2705,2705,2675,168471
|
|
20231120,125100,43889316655,2700,2680,2705,2675,279124
|
|
20231120,125000,43138224105,2680,2695,2700,2680,234710
|
|
20231120,124900,42507010345,2695,2730,2730,2690,351901
|
|
20231120,124800,41555451670,2725,2740,2740,2725,75038
|
|
20231120,124700,41350404735,2740,2730,2740,2710,202285
|
|
20231120,124600,40799603855,2730,2745,2745,2725,133938
|
|
20231120,124500,40433451270,2745,2720,2755,2720,274487
|
|
20231120,124400,39682455825,2725,2750,2760,2720,425254
|
|
20231120,124300,38518546130,2750,2795,2795,2750,235184
|
|
20231120,124200,37867794435,2795,2750,2800,2750,508721
|
|
20231120,124100,36451081255,2755,2760,2780,2740,442335
|
|
20231120,124000,35231446810,2755,2775,2795,2755,461011
|
|
20231120,123900,33954472960,2775,2805,2810,2765,465260
|
|
20231120,123800,32658507930,2810,2805,2820,2800,323680
|
|
20231120,123700,31749186050,2805,2835,2845,2790,607010
|
|
20231120,123600,30035451595,2835,2795,2835,2780,595942
|
|
20231120,123500,28360280535,2795,2750,2800,2745,504197
|
|
20231120,123400,26957815325,2745,2745,2770,2740,395613
|
|
20231120,123300,25866660800,2745,2745,2750,2715,413748
|
|
20231120,123200,24736571055,2740,2715,2755,2705,581378
|
|
20231120,123100,23144161540,2710,2675,2720,2670,536609
|
|
20231120,123000,21700187000,2670,2620,2685,2610,545305
|
|
20231120,122900,20248056055,2620,2645,2645,2605,264125
|
|
20231120,122800,19554118240,2640,2640,2650,2630,255059
|
|
20231120,122700,18880231765,2640,2640,2655,2635,448934
|
|
20231120,122600,17692832920,2630,2630,2630,2630,0
|
|
20231120,122500,17692832920,2630,2620,2630,2615,144694
|
|
20231120,122400,17312782180,2620,2615,2625,2605,133252
|
|
20231120,122300,16964335770,2620,2625,2625,2585,265993
|
|
20231120,122200,16269378070,2625,2610,2630,2605,493057
|
|
20231120,122100,14977508465,2610,2580,2610,2565,234442
|
|
20231120,122000,14369994440,2575,2590,2595,2570,161836
|
|
20231120,121900,13951949915,2590,2565,2605,2565,475363
|
|
20231120,121800,12720991075,2565,2560,2580,2545,201561
|
|
20231120,121700,12203652530,2565,2530,2590,2525,354404
|
|
20231120,121600,11294421065,2525,2540,2545,2525,124574
|
|
20231120,121500,10978680585,2540,2560,2560,2525,172052
|
|
20231120,121400,10540901605,2555,2535,2580,2535,329776
|
|
20231120,121300,9696392480,2535,2545,2550,2530,203543
|
|
20231120,121200,9179091405,2545,2535,2555,2525,357533
|
|
20231120,121100,8270074475,2540,2535,2550,2515,360617
|
|
20231120,121000,7356584275,2535,2520,2540,2510,408837
|
|
20231120,120900,6322790785,2525,2430,2525,2430,414496
|
|
20231120,120800,5290471160,2430,2430,2430,2425,1990
|
|
20231120,120700,5285643300,2425,2430,2430,2420,4199
|
|
20231120,120600,5275460725,2425,2425,2425,2425,1121
|
|
20231120,120500,5272742300,2430,2425,2430,2425,2770
|
|
20231120,120400,5266025035,2425,2425,2430,2425,1028
|
|
20231120,120300,5263532120,2430,2430,2435,2430,3992
|
|
20231120,120200,5253831305,2430,2425,2435,2420,9006
|
|
20231120,120100,5232004215,2435,2425,2435,2425,15824
|
|
20231120,120000,5193576240,2430,2430,2430,2425,1543
|
|
20231120,115900,5189826870,2430,2430,2430,2425,4274
|
|
20231120,115800,5179442250,2430,2420,2430,2415,11513
|
|
20231120,115700,5151572205,2420,2420,2420,2415,3925
|
|
20231120,115600,5142075770,2420,2420,2425,2420,7311
|
|
20231120,115500,5124382560,2420,2425,2430,2420,6309
|
|
20231120,115400,5109090735,2425,2430,2430,2425,1979
|
|
20231120,115300,5104285490,2425,2430,2430,2425,6405
|
|
20231120,115200,5088721965,2430,2420,2430,2420,11007
|
|
20231120,115100,5062033205,2420,2425,2430,2420,2173
|
|
20231120,115000,5056763625,2425,2425,2430,2420,4844
|
|
20231120,114900,5045016825,2430,2425,2430,2425,4610
|
|
20231120,114800,5033834490,2425,2425,2425,2420,5622
|
|
20231120,114700,5020201805,2425,2420,2425,2420,801
|
|
20231120,114600,5018261310,2420,2425,2425,2420,622
|
|
20231120,114500,5016755710,2425,2420,2425,2420,2146
|
|
20231120,114400,5011560705,2420,2425,2425,2420,1745
|
|
20231120,114300,5007337800,2420,2425,2425,2420,1589
|
|
20231120,114200,5003490255,2425,2425,2425,2420,3214
|
|
20231120,114100,4995710590,2420,2415,2425,2415,4435
|
|
20231120,114000,4984985430,2420,2420,2420,2420,4044
|
|
20231120,113900,4975198950,2425,2420,2425,2420,3213
|
|
20231120,113800,4967422775,2420,2420,2425,2420,13470
|
|
20231120,113700,4934785595,2420,2420,2420,2415,2691
|
|
20231120,113600,4928278375,2420,2410,2420,2410,556
|
|
20231120,113500,4926933615,2415,2415,2415,2410,5526
|
|
20231120,113400,4913588575,2410,2410,2415,2410,885
|
|
20231120,113300,4911451545,2415,2415,2415,2410,2660
|
|
20231120,113200,4905040590,2415,2425,2425,2410,1661
|
|
20231120,113100,4901027570,2405,2410,2425,2405,16360
|
|
20231120,113000,4861491515,2410,2405,2410,2405,7202
|
|
20231120,112900,4844145160,2405,2390,2405,2390,6692
|
|
20231120,112800,4828103875,2390,2400,2400,2390,389
|
|
20231120,112700,4827173820,2400,2395,2400,2390,2319
|
|
20231120,112600,4821621090,2395,2395,2400,2395,2549
|
|
20231120,112500,4815516220,2395,2395,2400,2395,3692
|
|
20231120,112400,4806673860,2395,2400,2400,2395,3417
|
|
20231120,112300,4798489970,2400,2400,2400,2400,3392
|
|
20231120,112200,4790349170,2405,2405,2405,2400,843
|
|
20231120,112100,4788325960,2405,2405,2405,2400,161
|
|
20231120,112000,4787939005,2405,2400,2405,2400,1933
|
|
20231120,111900,4783299780,2400,2405,2405,2400,289
|
|
20231120,111800,4782606150,2405,2405,2405,2405,16
|
|
20231120,111700,4782567670,2400,2395,2400,2395,1620
|
|
20231120,111600,4778682255,2400,2395,2400,2395,1296
|
|
20231120,111500,4775575015,2400,2395,2400,2390,1753
|
|
20231120,111400,4771376925,2400,2405,2405,2395,4925
|
|
20231120,111300,4759565240,2405,2405,2410,2400,4218
|
|
20231120,111200,4749419010,2405,2390,2410,2390,10617
|
|
20231120,111100,4723952095,2390,2385,2390,2385,4696
|
|
20231120,111000,4712741155,2390,2390,2390,2380,3231
|
|
20231120,110900,4705039865,2385,2385,2390,2380,2961
|
|
20231120,110800,4697978715,2385,2390,2390,2380,5940
|
|
20231120,110700,4683823610,2390,2385,2390,2380,4226
|
|
20231120,110600,4673744385,2380,2390,2390,2380,3851
|
|
20231120,110500,4664553725,2395,2390,2395,2380,23630
|
|
20231120,110400,4608212195,2395,2395,2395,2390,2324
|
|
20231120,110300,4602657815,2395,2395,2395,2385,3299
|
|
20231120,110200,4594769485,2395,2385,2395,2380,8845
|
|
20231120,110100,4573656585,2375,2380,2395,2375,18926
|
|
20231120,110000,4528617465,2380,2395,2395,2380,13513
|
|
20231120,105900,4496418240,2390,2385,2395,2380,4533
|
|
20231120,105800,4485597215,2385,2385,2385,2380,5366
|
|
20231120,105700,4472819030,2385,2390,2390,2380,5603
|
|
20231120,105600,4459453640,2385,2385,2390,2380,25267
|
|
20231120,105500,4399205245,2390,2400,2400,2385,18505
|
|
20231120,105400,4354979215,2395,2395,2400,2395,3475
|
|
20231120,105300,4346656510,2400,2390,2400,2390,1511
|
|
20231120,105200,4343037910,2390,2405,2405,2390,43393
|
|
20231120,105100,4239043130,2410,2400,2415,2400,1113
|
|
20231120,105000,4236366105,2400,2415,2415,2400,20274
|
|
20231120,104900,4187651805,2415,2410,2415,2410,1880
|
|
20231120,104800,4183120995,2405,2415,2415,2405,6821
|
|
20231120,104700,4166713110,2415,2410,2415,2410,1672
|
|
20231120,104600,4162682985,2410,2410,2410,2410,645
|
|
20231120,104500,4161128535,2410,2410,2415,2410,618
|
|
20231120,104400,4159639125,2415,2410,2415,2410,1011
|
|
20231120,104300,4157202610,2410,2410,2415,2410,418
|
|
20231120,104200,4156195120,2410,2410,2415,2405,1345
|
|
20231120,104100,4152957655,2410,2405,2415,2405,10240
|
|
20231120,104000,4128296795,2405,2415,2415,2400,13259
|
|
20231120,103900,4096411760,2410,2410,2415,2410,2329
|
|
20231120,103800,4090795445,2410,2410,2415,2410,1502
|
|
20231120,103700,4087173920,2405,2410,2415,2405,14613
|
|
20231120,103600,4051997375,2415,2415,2420,2415,9436
|
|
20231120,103500,4029209210,2415,2425,2425,2415,12110
|
|
20231120,103400,3999893045,2425,2425,2425,2425,7203
|
|
20231120,103300,3982425770,2425,2430,2430,2425,1787
|
|
20231120,103200,3978085700,2430,2435,2435,2425,7381
|
|
20231120,103100,3960150155,2435,2425,2435,2420,11355
|
|
20231120,103000,3932563035,2425,2410,2425,2410,13405
|
|
20231120,102900,3900160470,2415,2410,2415,2410,5959
|
|
20231120,102800,3885797355,2415,2415,2415,2410,1410
|
|
20231120,102700,3882399225,2415,2415,2415,2410,443
|
|
20231120,102600,3881329880,2415,2415,2415,2410,1488
|
|
20231120,102500,3877741340,2415,2405,2415,2405,7587
|
|
20231120,102400,3859485665,2405,2405,2410,2405,4885
|
|
20231120,102300,3847731810,2410,2410,2410,2405,1265
|
|
20231120,102200,3844684985,2410,2410,2410,2405,77
|
|
20231120,102100,3844499685,2415,2410,2415,2405,5459
|
|
20231120,102000,3831350105,2410,2405,2410,2405,6538
|
|
20231120,101900,3815626180,2410,2405,2410,2400,3254
|
|
20231120,101800,3807801855,2405,2405,2410,2400,4520
|
|
20231120,101700,3796931990,2405,2405,2410,2405,3555
|
|
20231120,101600,3788374545,2410,2405,2410,2400,4436
|
|
20231120,101500,3777716580,2405,2405,2410,2400,13011
|
|
20231120,101400,3746434025,2405,2410,2410,2405,4234
|
|
20231120,101300,3736240850,2405,2410,2410,2405,4695
|
|
20231120,101200,3724947915,2405,2405,2415,2405,3611
|
|
20231120,101100,3716250160,2410,2415,2420,2410,11358
|
|
20231120,101000,3688848950,2420,2415,2425,2415,3898
|
|
20231120,100900,3679429255,2415,2420,2425,2415,8456
|
|
20231120,100800,3658954875,2420,2415,2425,2415,3240
|
|
20231120,100700,3651113035,2420,2415,2420,2410,6239
|
|
20231120,100600,3636061705,2420,2415,2420,2410,4756
|
|
20231120,100500,3624554490,2420,2410,2420,2405,8969
|
|
20231120,100400,3602948185,2415,2410,2415,2405,6724
|
|
20231120,100300,3586763035,2410,2405,2410,2405,4128
|
|
20231120,100200,3576830665,2405,2415,2415,2405,11466
|
|
20231120,100100,3549187250,2415,2415,2425,2415,20019
|
|
20231120,100000,3500813710,2420,2415,2425,2415,14777
|
|
20231120,095900,3465064625,2425,2420,2430,2415,13323
|
|
20231120,095800,3432787925,2425,2425,2425,2415,10263
|
|
20231120,095700,3407950020,2425,2415,2425,2410,5255
|
|
20231120,095600,3395249515,2410,2410,2415,2410,2590
|
|
20231120,095500,3389007440,2405,2410,2410,2405,6840
|
|
20231120,095400,3372545475,2405,2410,2410,2405,5438
|
|
20231120,095300,3359465535,2410,2410,2415,2405,9583
|
|
20231120,095200,3336399690,2410,2410,2415,2405,13213
|
|
20231120,095100,3304582735,2410,2425,2430,2405,37323
|
|
20231120,095000,3214578500,2435,2435,2435,2420,15797
|
|
20231120,094900,3176236805,2435,2435,2440,2430,14253
|
|
20231120,094800,3141542505,2430,2440,2440,2430,11349
|
|
20231120,094700,3113908295,2435,2435,2450,2430,31987
|
|
20231120,094600,3035871020,2440,2445,2445,2435,49780
|
|
20231120,094500,2914450740,2450,2450,2460,2445,94446
|
|
20231120,094400,2682835765,2450,2450,2450,2440,60036
|
|
20231120,094300,2536051360,2450,2445,2455,2435,133370
|
|
20231120,094200,2210020265,2440,2415,2445,2415,65830
|
|
20231120,094100,2049823990,2415,2405,2415,2405,4107
|
|
20231120,094000,2039941385,2400,2395,2405,2395,5698
|
|
20231120,093900,2026268800,2405,2410,2410,2395,17638
|
|
20231120,093800,1983932910,2410,2410,2420,2400,25194
|
|
20231120,093700,1923222350,2410,2425,2425,2405,36946
|
|
20231120,093600,1833872910,2425,2425,2430,2420,47658
|
|
20231120,093500,1718317605,2425,2405,2430,2405,59805
|
|
20231120,093400,1573607115,2405,2390,2405,2385,33986
|
|
20231120,093300,1492087690,2390,2390,2390,2380,4824
|
|
20231120,093200,1480590070,2390,2390,2390,2385,853
|
|
20231120,093100,1478551925,2390,2385,2390,2380,5800
|
|
20231120,093000,1464722810,2385,2380,2390,2380,1650
|
|
20231120,092900,1460787710,2380,2385,2390,2380,3920
|
|
20231120,092800,1451439430,2385,2385,2390,2380,5398
|
|
20231120,092700,1438565190,2385,2380,2390,2380,13480
|
|
20231120,092600,1406414080,2380,2385,2385,2380,4586
|
|
20231120,092500,1395482905,2385,2385,2395,2385,6553
|
|
20231120,092400,1379823345,2390,2385,2390,2385,9259
|
|
20231120,092300,1357728315,2390,2400,2400,2390,18156
|
|
20231120,092200,1314259570,2400,2375,2400,2375,11610
|
|
20231120,092100,1286541185,2375,2375,2385,2375,5745
|
|
20231120,092000,1272871115,2375,2370,2375,2365,11057
|
|
20231120,091900,1246650350,2370,2380,2385,2370,9458
|
|
20231120,091800,1224200475,2385,2375,2395,2375,29105
|
|
20231120,091700,1154926910,2375,2355,2375,2355,13846
|
|
20231120,091600,1122206540,2355,2365,2365,2350,17153
|
|
20231120,091500,1081810510,2360,2360,2365,2360,15424
|
|
20231120,091400,1045402875,2365,2360,2365,2355,15434
|
|
20231120,091300,1008998255,2365,2355,2365,2355,10677
|
|
20231120,091200,983807305,2360,2365,2370,2350,38647
|
|
20231120,091100,892745795,2365,2360,2370,2360,10102
|
|
20231120,091000,868855620,2360,2365,2370,2360,18300
|
|
20231120,090900,825624095,2365,2370,2375,2360,18158
|
|
20231120,090800,782670020,2375,2365,2380,2360,26940
|
|
20231120,090700,718929960,2370,2375,2375,2360,34560
|
|
20231120,090600,637131810,2380,2385,2390,2355,52342
|
|
20231120,090500,512921185,2390,2400,2400,2385,23971
|
|
20231120,090400,455652875,2400,2400,2410,2395,23702
|
|
20231120,090300,398707550,2405,2395,2405,2390,34528
|
|
20231120,090200,315873160,2395,2385,2400,2380,16635
|
|
20231120,090100,276186810,2385,2385,2395,2380,36775
|
|
20231120,090000,188451360,2390,2395,2405,2385,70657
|