744 lines
35 KiB
CSV
744 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,212100,499137440,3795,3795,3795,3795,5050
|
|
20231102,212000,499137440,3795,3795,3795,3795,0
|
|
20231102,211900,499137440,3795,3795,3795,3795,0
|
|
20231102,211800,499137440,3795,3795,3795,3795,0
|
|
20231102,211700,499137440,3795,3795,3795,3795,0
|
|
20231102,211600,499137440,3795,3795,3795,3795,0
|
|
20231102,211500,499137440,3795,3795,3795,3795,0
|
|
20231102,211400,499137440,3795,3795,3795,3795,0
|
|
20231102,211300,499137440,3795,3795,3795,3795,0
|
|
20231102,211200,499137440,3795,3795,3795,3795,0
|
|
20231102,211100,499137440,3795,3795,3795,3795,0
|
|
20231102,211000,499137440,3795,3795,3795,3795,0
|
|
20231102,210900,499137440,3795,3795,3795,3795,0
|
|
20231102,210800,499137440,3795,3795,3795,3795,0
|
|
20231102,210700,499137440,3795,3795,3795,3795,0
|
|
20231102,210600,499137440,3795,3795,3795,3795,0
|
|
20231102,210500,499137440,3795,3795,3795,3795,0
|
|
20231102,210400,499137440,3795,3795,3795,3795,0
|
|
20231102,210300,499137440,3795,3795,3795,3795,0
|
|
20231102,210200,499137440,3795,3795,3795,3795,0
|
|
20231102,210100,499137440,3795,3795,3795,3795,0
|
|
20231102,210000,499137440,3795,3795,3795,3795,0
|
|
20231102,205900,499137440,3795,3795,3795,3795,0
|
|
20231102,205800,499137440,3795,3795,3795,3795,0
|
|
20231102,205700,499137440,3795,3795,3795,3795,0
|
|
20231102,205600,499137440,3795,3795,3795,3795,0
|
|
20231102,205500,499137440,3795,3795,3795,3795,0
|
|
20231102,205400,499137440,3795,3795,3795,3795,0
|
|
20231102,205300,499137440,3795,3795,3795,3795,0
|
|
20231102,205200,499137440,3795,3795,3795,3795,0
|
|
20231102,205100,499137440,3795,3795,3795,3795,5050
|
|
20231102,205000,499137440,3795,3795,3795,3795,0
|
|
20231102,204900,499137440,3795,3795,3795,3795,0
|
|
20231102,204800,499137440,3795,3795,3795,3795,0
|
|
20231102,204700,499137440,3795,3795,3795,3795,0
|
|
20231102,204600,499137440,3795,3795,3795,3795,0
|
|
20231102,204500,499137440,3795,3795,3795,3795,0
|
|
20231102,204400,499137440,3795,3795,3795,3795,0
|
|
20231102,204300,499137440,3795,3795,3795,3795,0
|
|
20231102,204200,499137440,3795,3795,3795,3795,0
|
|
20231102,204100,499137440,3795,3795,3795,3795,0
|
|
20231102,204000,499137440,3795,3795,3795,3795,0
|
|
20231102,203900,499137440,3795,3795,3795,3795,0
|
|
20231102,203800,499137440,3795,3795,3795,3795,0
|
|
20231102,203700,499137440,3795,3795,3795,3795,0
|
|
20231102,203600,499137440,3795,3795,3795,3795,0
|
|
20231102,203500,499137440,3795,3795,3795,3795,0
|
|
20231102,203400,499137440,3795,3795,3795,3795,0
|
|
20231102,203300,499137440,3795,3795,3795,3795,0
|
|
20231102,203200,499137440,3795,3795,3795,3795,0
|
|
20231102,203100,499137440,3795,3795,3795,3795,0
|
|
20231102,203000,499137440,3795,3795,3795,3795,0
|
|
20231102,202900,499137440,3795,3795,3795,3795,0
|
|
20231102,202800,499137440,3795,3795,3795,3795,0
|
|
20231102,202700,499137440,3795,3795,3795,3795,0
|
|
20231102,202600,499137440,3795,3795,3795,3795,0
|
|
20231102,202500,499137440,3795,3795,3795,3795,0
|
|
20231102,202400,499137440,3795,3795,3795,3795,0
|
|
20231102,202300,499137440,3795,3795,3795,3795,0
|
|
20231102,202200,499137440,3795,3795,3795,3795,0
|
|
20231102,202100,499137440,3795,3795,3795,3795,5050
|
|
20231102,202000,499137440,3795,3795,3795,3795,0
|
|
20231102,201900,499137440,3795,3795,3795,3795,0
|
|
20231102,201800,499137440,3795,3795,3795,3795,0
|
|
20231102,201700,499137440,3795,3795,3795,3795,0
|
|
20231102,201600,499137440,3795,3795,3795,3795,0
|
|
20231102,201500,499137440,3795,3795,3795,3795,0
|
|
20231102,201400,499137440,3795,3795,3795,3795,0
|
|
20231102,201300,499137440,3795,3795,3795,3795,0
|
|
20231102,201200,499137440,3795,3795,3795,3795,0
|
|
20231102,201100,499137440,3795,3795,3795,3795,0
|
|
20231102,201000,499137440,3795,3795,3795,3795,0
|
|
20231102,200900,499137440,3795,3795,3795,3795,0
|
|
20231102,200800,499137440,3795,3795,3795,3795,0
|
|
20231102,200700,499137440,3795,3795,3795,3795,0
|
|
20231102,200600,499137440,3795,3795,3795,3795,0
|
|
20231102,200500,499137440,3795,3795,3795,3795,0
|
|
20231102,200400,499137440,3795,3795,3795,3795,0
|
|
20231102,200300,499137440,3795,3795,3795,3795,0
|
|
20231102,200200,499137440,3795,3795,3795,3795,0
|
|
20231102,200100,499137440,3795,3795,3795,3795,0
|
|
20231102,200000,499137440,3795,3795,3795,3795,0
|
|
20231102,195900,499137440,3795,3795,3795,3795,0
|
|
20231102,195800,499137440,3795,3795,3795,3795,0
|
|
20231102,195700,499137440,3795,3795,3795,3795,0
|
|
20231102,195600,499137440,3795,3795,3795,3795,0
|
|
20231102,195500,499137440,3795,3795,3795,3795,0
|
|
20231102,195400,499137440,3795,3795,3795,3795,0
|
|
20231102,195300,499137440,3795,3795,3795,3795,0
|
|
20231102,195200,499137440,3795,3795,3795,3795,0
|
|
20231102,195100,499137440,3795,3795,3795,3795,5050
|
|
20231102,195000,499137440,3795,3795,3795,3795,0
|
|
20231102,194900,499137440,3795,3795,3795,3795,0
|
|
20231102,194800,499137440,3795,3795,3795,3795,0
|
|
20231102,194700,499137440,3795,3795,3795,3795,0
|
|
20231102,194600,499137440,3795,3795,3795,3795,0
|
|
20231102,194500,499137440,3795,3795,3795,3795,0
|
|
20231102,194400,499137440,3795,3795,3795,3795,0
|
|
20231102,194300,499137440,3795,3795,3795,3795,0
|
|
20231102,194200,499137440,3795,3795,3795,3795,0
|
|
20231102,194100,499137440,3795,3795,3795,3795,0
|
|
20231102,194000,499137440,3795,3795,3795,3795,0
|
|
20231102,193900,499137440,3795,3795,3795,3795,0
|
|
20231102,193800,499137440,3795,3795,3795,3795,0
|
|
20231102,193700,499137440,3795,3795,3795,3795,0
|
|
20231102,193600,499137440,3795,3795,3795,3795,0
|
|
20231102,193500,499137440,3795,3795,3795,3795,0
|
|
20231102,193400,499137440,3795,3795,3795,3795,0
|
|
20231102,193300,499137440,3795,3795,3795,3795,0
|
|
20231102,193200,499137440,3795,3795,3795,3795,0
|
|
20231102,193100,499137440,3795,3795,3795,3795,0
|
|
20231102,193000,499137440,3795,3795,3795,3795,0
|
|
20231102,192900,499137440,3795,3795,3795,3795,0
|
|
20231102,192800,499137440,3795,3795,3795,3795,0
|
|
20231102,192700,499137440,3795,3795,3795,3795,0
|
|
20231102,192600,499137440,3795,3795,3795,3795,0
|
|
20231102,192500,499137440,3795,3795,3795,3795,0
|
|
20231102,192400,499137440,3795,3795,3795,3795,0
|
|
20231102,192300,499137440,3795,3795,3795,3795,0
|
|
20231102,192200,499137440,3795,3795,3795,3795,0
|
|
20231102,192100,499137440,3795,3795,3795,3795,5050
|
|
20231102,192000,499137440,3795,3795,3795,3795,0
|
|
20231102,191900,499137440,3795,3795,3795,3795,0
|
|
20231102,191800,499137440,3795,3795,3795,3795,0
|
|
20231102,191700,499137440,3795,3795,3795,3795,0
|
|
20231102,191600,499137440,3795,3795,3795,3795,0
|
|
20231102,191500,499137440,3795,3795,3795,3795,0
|
|
20231102,191400,499137440,3795,3795,3795,3795,0
|
|
20231102,191300,499137440,3795,3795,3795,3795,0
|
|
20231102,191200,499137440,3795,3795,3795,3795,0
|
|
20231102,191100,499137440,3795,3795,3795,3795,0
|
|
20231102,191000,499137440,3795,3795,3795,3795,0
|
|
20231102,190900,499137440,3795,3795,3795,3795,0
|
|
20231102,190800,499137440,3795,3795,3795,3795,0
|
|
20231102,190700,499137440,3795,3795,3795,3795,0
|
|
20231102,190600,499137440,3795,3795,3795,3795,0
|
|
20231102,190500,499137440,3795,3795,3795,3795,0
|
|
20231102,190400,499137440,3795,3795,3795,3795,0
|
|
20231102,190300,499137440,3795,3795,3795,3795,0
|
|
20231102,190200,499137440,3795,3795,3795,3795,0
|
|
20231102,190100,499137440,3795,3795,3795,3795,0
|
|
20231102,190000,499137440,3795,3795,3795,3795,0
|
|
20231102,185900,499137440,3795,3795,3795,3795,0
|
|
20231102,185800,499137440,3795,3795,3795,3795,0
|
|
20231102,185700,499137440,3795,3795,3795,3795,0
|
|
20231102,185600,499137440,3795,3795,3795,3795,0
|
|
20231102,185500,499137440,3795,3795,3795,3795,0
|
|
20231102,185400,499137440,3795,3795,3795,3795,0
|
|
20231102,185300,499137440,3795,3795,3795,3795,0
|
|
20231102,185200,499137440,3795,3795,3795,3795,0
|
|
20231102,185100,499137440,3795,3795,3795,3795,5050
|
|
20231102,185000,499137440,3795,3795,3795,3795,0
|
|
20231102,184900,499137440,3795,3795,3795,3795,0
|
|
20231102,184800,499137440,3795,3795,3795,3795,0
|
|
20231102,184700,499137440,3795,3795,3795,3795,0
|
|
20231102,184600,499137440,3795,3795,3795,3795,0
|
|
20231102,184500,499137440,3795,3795,3795,3795,0
|
|
20231102,184400,499137440,3795,3795,3795,3795,0
|
|
20231102,184300,499137440,3795,3795,3795,3795,0
|
|
20231102,184200,499137440,3795,3795,3795,3795,0
|
|
20231102,184100,499137440,3795,3795,3795,3795,0
|
|
20231102,184000,499137440,3795,3795,3795,3795,0
|
|
20231102,183900,499137440,3795,3795,3795,3795,0
|
|
20231102,183800,499137440,3795,3795,3795,3795,0
|
|
20231102,183700,499137440,3795,3795,3795,3795,0
|
|
20231102,183600,499137440,3795,3795,3795,3795,0
|
|
20231102,183500,499137440,3795,3795,3795,3795,0
|
|
20231102,183400,499137440,3795,3795,3795,3795,0
|
|
20231102,183300,499137440,3795,3795,3795,3795,0
|
|
20231102,183200,499137440,3795,3795,3795,3795,0
|
|
20231102,183100,499137440,3795,3795,3795,3795,0
|
|
20231102,183000,499137440,3795,3795,3795,3795,0
|
|
20231102,182900,499137440,3795,3795,3795,3795,0
|
|
20231102,182800,499137440,3795,3795,3795,3795,0
|
|
20231102,182700,499137440,3795,3795,3795,3795,0
|
|
20231102,182600,499137440,3795,3795,3795,3795,0
|
|
20231102,182500,499137440,3795,3795,3795,3795,0
|
|
20231102,182400,499137440,3795,3795,3795,3795,0
|
|
20231102,182300,499137440,3795,3795,3795,3795,0
|
|
20231102,182200,499137440,3795,3795,3795,3795,0
|
|
20231102,182100,499137440,3795,3795,3795,3795,5050
|
|
20231102,182000,499137440,3795,3795,3795,3795,0
|
|
20231102,181900,499137440,3795,3795,3795,3795,0
|
|
20231102,181800,499137440,3795,3795,3795,3795,0
|
|
20231102,181700,499137440,3795,3795,3795,3795,0
|
|
20231102,181600,499137440,3795,3795,3795,3795,0
|
|
20231102,181500,499137440,3795,3795,3795,3795,0
|
|
20231102,181400,499137440,3795,3795,3795,3795,0
|
|
20231102,181300,499137440,3795,3795,3795,3795,0
|
|
20231102,181200,499137440,3795,3795,3795,3795,0
|
|
20231102,181100,499137440,3795,3795,3795,3795,0
|
|
20231102,181000,499137440,3795,3795,3795,3795,0
|
|
20231102,180900,499137440,3795,3795,3795,3795,0
|
|
20231102,180800,499137440,3795,3795,3795,3795,0
|
|
20231102,180700,499137440,3795,3795,3795,3795,0
|
|
20231102,180600,499137440,3795,3795,3795,3795,0
|
|
20231102,180500,499137440,3795,3795,3795,3795,0
|
|
20231102,180400,499137440,3795,3795,3795,3795,0
|
|
20231102,180300,499137440,3795,3795,3795,3795,0
|
|
20231102,180200,499137440,3795,3795,3795,3795,0
|
|
20231102,180100,499137440,3795,3795,3795,3795,0
|
|
20231102,180000,499137440,3795,3795,3795,3795,0
|
|
20231102,175900,499137440,3795,3795,3795,3795,0
|
|
20231102,175800,499137440,3795,3795,3795,3795,0
|
|
20231102,175700,499137440,3795,3795,3795,3795,0
|
|
20231102,175600,499137440,3795,3795,3795,3795,0
|
|
20231102,175500,499137440,3795,3795,3795,3795,0
|
|
20231102,175400,499137440,3795,3795,3795,3795,0
|
|
20231102,175300,499137440,3795,3795,3795,3795,0
|
|
20231102,175200,499137440,3795,3795,3795,3795,0
|
|
20231102,175100,499137440,3795,3795,3795,3795,5050
|
|
20231102,175000,499137440,3795,3795,3795,3795,0
|
|
20231102,174900,499137440,3795,3795,3795,3795,0
|
|
20231102,174800,499137440,3795,3795,3795,3795,0
|
|
20231102,174700,499137440,3795,3795,3795,3795,0
|
|
20231102,174600,499137440,3795,3795,3795,3795,0
|
|
20231102,174500,499137440,3795,3795,3795,3795,0
|
|
20231102,174400,499137440,3795,3795,3795,3795,0
|
|
20231102,174300,499137440,3795,3795,3795,3795,0
|
|
20231102,174200,499137440,3795,3795,3795,3795,0
|
|
20231102,174100,499137440,3795,3795,3795,3795,0
|
|
20231102,174000,499137440,3795,3795,3795,3795,0
|
|
20231102,173900,499137440,3795,3795,3795,3795,0
|
|
20231102,173800,499137440,3795,3795,3795,3795,0
|
|
20231102,173700,499137440,3795,3795,3795,3795,0
|
|
20231102,173600,499137440,3795,3795,3795,3795,0
|
|
20231102,173500,499137440,3795,3795,3795,3795,0
|
|
20231102,173400,499137440,3795,3795,3795,3795,0
|
|
20231102,173300,499137440,3795,3795,3795,3795,0
|
|
20231102,173200,499137440,3795,3795,3795,3795,0
|
|
20231102,173100,499137440,3795,3795,3795,3795,0
|
|
20231102,173000,499137440,3795,3795,3795,3795,0
|
|
20231102,172900,499137440,3795,3795,3795,3795,0
|
|
20231102,172800,499137440,3795,3795,3795,3795,0
|
|
20231102,172700,499137440,3795,3795,3795,3795,0
|
|
20231102,172600,499137440,3795,3795,3795,3795,0
|
|
20231102,172500,499137440,3795,3795,3795,3795,0
|
|
20231102,172400,499137440,3795,3795,3795,3795,0
|
|
20231102,172300,499137440,3795,3795,3795,3795,0
|
|
20231102,172200,499137440,3795,3795,3795,3795,0
|
|
20231102,172100,499137440,3795,3795,3795,3795,5050
|
|
20231102,172000,499137440,3795,3795,3795,3795,0
|
|
20231102,171900,499137440,3795,3795,3795,3795,0
|
|
20231102,171800,499137440,3795,3795,3795,3795,0
|
|
20231102,171700,499137440,3795,3795,3795,3795,0
|
|
20231102,171600,499137440,3795,3795,3795,3795,0
|
|
20231102,171500,499137440,3795,3795,3795,3795,0
|
|
20231102,171400,499137440,3795,3795,3795,3795,0
|
|
20231102,171300,499137440,3795,3795,3795,3795,0
|
|
20231102,171200,499137440,3795,3795,3795,3795,0
|
|
20231102,171100,499137440,3795,3795,3795,3795,0
|
|
20231102,171000,499137440,3795,3795,3795,3795,0
|
|
20231102,170900,499137440,3795,3795,3795,3795,0
|
|
20231102,170800,499137440,3795,3795,3795,3795,0
|
|
20231102,170700,499137440,3795,3795,3795,3795,0
|
|
20231102,170600,499137440,3795,3795,3795,3795,0
|
|
20231102,170500,499137440,3795,3795,3795,3795,0
|
|
20231102,170400,499137440,3795,3795,3795,3795,0
|
|
20231102,170300,499137440,3795,3795,3795,3795,0
|
|
20231102,170200,499137440,3795,3795,3795,3795,0
|
|
20231102,170100,499137440,3795,3795,3795,3795,0
|
|
20231102,170000,499137440,3795,3795,3795,3795,0
|
|
20231102,165900,499137440,3795,3795,3795,3795,0
|
|
20231102,165800,499137440,3795,3795,3795,3795,0
|
|
20231102,165700,499137440,3795,3795,3795,3795,0
|
|
20231102,165600,499137440,3795,3795,3795,3795,0
|
|
20231102,165500,499137440,3795,3795,3795,3795,0
|
|
20231102,165400,499137440,3795,3795,3795,3795,0
|
|
20231102,165300,499137440,3795,3795,3795,3795,0
|
|
20231102,165200,499137440,3795,3795,3795,3795,0
|
|
20231102,165100,499137440,3795,3795,3795,3795,5050
|
|
20231102,165000,499137440,3795,3795,3795,3795,0
|
|
20231102,164900,499137440,3795,3795,3795,3795,0
|
|
20231102,164800,499137440,3795,3795,3795,3795,0
|
|
20231102,164700,499137440,3795,3795,3795,3795,0
|
|
20231102,164600,499137440,3795,3795,3795,3795,0
|
|
20231102,164500,499137440,3795,3795,3795,3795,0
|
|
20231102,164400,499137440,3795,3795,3795,3795,0
|
|
20231102,164300,499137440,3795,3795,3795,3795,0
|
|
20231102,164200,499137440,3795,3795,3795,3795,0
|
|
20231102,164100,499137440,3795,3795,3795,3795,0
|
|
20231102,164000,499137440,3795,3795,3795,3795,0
|
|
20231102,163900,499137440,3795,3795,3795,3795,0
|
|
20231102,163800,499137440,3795,3795,3795,3795,0
|
|
20231102,163700,499137440,3795,3795,3795,3795,0
|
|
20231102,163600,499137440,3795,3795,3795,3795,0
|
|
20231102,163500,499137440,3795,3795,3795,3795,0
|
|
20231102,163400,499137440,3795,3795,3795,3795,0
|
|
20231102,163300,499137440,3795,3795,3795,3795,0
|
|
20231102,163200,499137440,3795,3795,3795,3795,0
|
|
20231102,163100,499137440,3795,3795,3795,3795,0
|
|
20231102,163000,499137440,3795,3795,3795,3795,0
|
|
20231102,162900,499137440,3795,3795,3795,3795,0
|
|
20231102,162800,499137440,3795,3795,3795,3795,0
|
|
20231102,162700,499137440,3795,3795,3795,3795,0
|
|
20231102,162600,499137440,3795,3795,3795,3795,0
|
|
20231102,162500,499137440,3795,3795,3795,3795,0
|
|
20231102,162400,499137440,3795,3795,3795,3795,0
|
|
20231102,162300,499137440,3795,3795,3795,3795,0
|
|
20231102,162200,499137440,3795,3795,3795,3795,0
|
|
20231102,162100,499137440,3795,3795,3795,3795,5050
|
|
20231102,162000,499137440,3795,3795,3795,3795,0
|
|
20231102,161900,499137440,3795,3795,3795,3795,0
|
|
20231102,161800,499137440,3795,3795,3795,3795,0
|
|
20231102,161700,499137440,3795,3795,3795,3795,0
|
|
20231102,161600,499137440,3795,3795,3795,3795,0
|
|
20231102,161500,499137440,3795,3795,3795,3795,0
|
|
20231102,161400,499137440,3795,3795,3795,3795,0
|
|
20231102,161300,499137440,3795,3795,3795,3795,0
|
|
20231102,161200,499137440,3795,3795,3795,3795,0
|
|
20231102,161100,499137440,3795,3795,3795,3795,0
|
|
20231102,161000,499137440,3795,3795,3795,3795,0
|
|
20231102,160900,499137440,3795,3795,3795,3795,0
|
|
20231102,160800,499137440,3795,3795,3795,3795,0
|
|
20231102,160700,499137440,3795,3795,3795,3795,0
|
|
20231102,160600,499137440,3795,3795,3795,3795,0
|
|
20231102,160500,499137440,3795,3795,3795,3795,0
|
|
20231102,160400,499137440,3795,3795,3795,3795,0
|
|
20231102,160300,499137440,3795,3795,3795,3795,0
|
|
20231102,160200,499137440,3795,3795,3795,3795,0
|
|
20231102,160100,499137440,3795,3795,3795,3795,0
|
|
20231102,160000,499137440,3795,3795,3795,3795,0
|
|
20231102,155900,499137440,3795,3795,3795,3795,0
|
|
20231102,155800,499137440,3795,3795,3795,3795,0
|
|
20231102,155700,499137440,3795,3795,3795,3795,0
|
|
20231102,155600,499137440,3795,3795,3795,3795,0
|
|
20231102,155500,499137440,3795,3795,3795,3795,0
|
|
20231102,155400,499137440,3795,3795,3795,3795,0
|
|
20231102,155300,499137440,3795,3795,3795,3795,0
|
|
20231102,155200,499137440,3795,3795,3795,3795,0
|
|
20231102,155100,499137440,3795,3795,3795,3795,5050
|
|
20231102,155000,499137440,3795,3795,3795,3795,0
|
|
20231102,154900,499137440,3795,3795,3795,3795,0
|
|
20231102,154800,499137440,3795,3795,3795,3795,0
|
|
20231102,154700,499137440,3795,3795,3795,3795,0
|
|
20231102,154600,499137440,3795,3795,3795,3795,0
|
|
20231102,154500,499137440,3795,3795,3795,3795,0
|
|
20231102,154400,499137440,3795,3795,3795,3795,0
|
|
20231102,154300,499137440,3795,3795,3795,3795,0
|
|
20231102,154200,499137440,3795,3795,3795,3795,0
|
|
20231102,154100,499137440,3795,3795,3795,3795,0
|
|
20231102,154000,499137440,3795,3795,3795,3795,0
|
|
20231102,153900,499137440,3795,3795,3795,3795,0
|
|
20231102,153800,499137440,3795,3795,3795,3795,0
|
|
20231102,153700,499137440,3795,3795,3795,3795,0
|
|
20231102,153600,499137440,3795,3795,3795,3795,0
|
|
20231102,153500,499137440,3795,3795,3795,3795,0
|
|
20231102,153400,499137440,3795,3795,3795,3795,0
|
|
20231102,153300,499137440,3795,3795,3795,3795,0
|
|
20231102,153200,499137440,3795,3795,3795,3795,0
|
|
20231102,153100,499137440,3795,3795,3795,3795,0
|
|
20231102,153000,499137440,3795,3795,3795,3795,5050
|
|
20231102,152900,479972690,3805,3805,3805,3805,0
|
|
20231102,152800,479972690,3805,3805,3805,3805,0
|
|
20231102,152700,479972690,3805,3805,3805,3805,0
|
|
20231102,152600,479972690,3805,3805,3805,3805,0
|
|
20231102,152500,479972690,3805,3805,3805,3805,0
|
|
20231102,152400,479972690,3805,3805,3805,3805,0
|
|
20231102,152300,479972690,3805,3805,3805,3805,0
|
|
20231102,152200,479972690,3805,3805,3805,3805,0
|
|
20231102,152100,479972690,3805,3805,3805,3805,0
|
|
20231102,152000,479972690,3805,3805,3805,3805,0
|
|
20231102,151900,479972690,3805,3805,3805,3800,450
|
|
20231102,151800,478261615,3805,3805,3810,3805,254
|
|
20231102,151700,477295115,3805,3805,3805,3805,212
|
|
20231102,151600,476488455,3805,3810,3810,3805,150
|
|
20231102,151500,475917205,3810,3810,3810,3810,0
|
|
20231102,151400,475917205,3810,3810,3810,3810,0
|
|
20231102,151300,475917205,3810,3810,3810,3810,450
|
|
20231102,151200,474202705,3800,3805,3805,3800,601
|
|
20231102,151100,471917720,3805,3805,3805,3805,20
|
|
20231102,151000,471841620,3815,3815,3815,3815,1000
|
|
20231102,150900,468026620,3805,3805,3805,3805,3
|
|
20231102,150800,468015205,3815,3815,3815,3815,0
|
|
20231102,150700,468015205,3815,3815,3815,3815,94
|
|
20231102,150600,467656595,3810,3810,3810,3810,0
|
|
20231102,150500,467656595,3810,3810,3810,3810,2
|
|
20231102,150400,467648975,3810,3810,3810,3810,0
|
|
20231102,150300,467648975,3810,3810,3810,3810,44
|
|
20231102,150200,467481335,3805,3805,3805,3805,230
|
|
20231102,150100,466606185,3805,3805,3805,3805,0
|
|
20231102,150000,466606185,3805,3805,3805,3805,98
|
|
20231102,145900,466233295,3805,3805,3805,3805,0
|
|
20231102,145800,466233295,3805,3805,3805,3805,100
|
|
20231102,145700,465852795,3805,3805,3805,3805,500
|
|
20231102,145600,463950295,3805,3805,3805,3805,60
|
|
20231102,145500,463721995,3805,3805,3805,3805,0
|
|
20231102,145400,463721995,3805,3805,3805,3805,10
|
|
20231102,145300,463683945,3805,3805,3805,3805,3
|
|
20231102,145200,463672530,3805,3805,3805,3805,0
|
|
20231102,145100,463672530,3805,3805,3805,3805,0
|
|
20231102,145000,463672530,3805,3805,3805,3805,0
|
|
20231102,144900,463672530,3805,3805,3805,3805,0
|
|
20231102,144800,463672530,3805,3805,3805,3805,0
|
|
20231102,144700,463672530,3805,3805,3805,3805,4
|
|
20231102,144600,463657310,3805,3805,3805,3805,0
|
|
20231102,144500,463657310,3805,3805,3805,3805,0
|
|
20231102,144400,463657310,3805,3805,3805,3805,50
|
|
20231102,144300,463467060,3805,3810,3810,3805,103
|
|
20231102,144200,463074640,3805,3805,3805,3805,0
|
|
20231102,144100,463074640,3805,3805,3805,3805,0
|
|
20231102,144000,463074640,3805,3810,3810,3805,43
|
|
20231102,143900,462910815,3815,3815,3815,3815,0
|
|
20231102,143800,462910815,3815,3815,3815,3815,10
|
|
20231102,143700,462872665,3815,3815,3815,3815,601
|
|
20231102,143600,460579850,3815,3815,3815,3815,0
|
|
20231102,143500,460579850,3815,3815,3815,3815,0
|
|
20231102,143400,460579850,3815,3825,3825,3815,11
|
|
20231102,143300,460537875,3815,3820,3820,3815,29
|
|
20231102,143200,460427215,3825,3825,3825,3825,40
|
|
20231102,143100,460274215,3830,3830,3830,3830,0
|
|
20231102,143000,460274215,3830,3835,3835,3815,63
|
|
20231102,142900,460032720,3835,3830,3835,3810,2343
|
|
20231102,142800,451050090,3830,3830,3830,3830,691
|
|
20231102,142700,448403560,3810,3820,3830,3810,3137
|
|
20231102,142600,436399635,3820,3820,3820,3820,195
|
|
20231102,142500,435654735,3825,3825,3825,3825,2
|
|
20231102,142400,435647085,3820,3800,3820,3800,1023
|
|
20231102,142300,431739625,3820,3800,3820,3800,101
|
|
20231102,142200,431355805,3800,3800,3800,3800,50
|
|
20231102,142100,431165805,3800,3800,3800,3800,500
|
|
20231102,142000,429265805,3800,3820,3820,3800,2197
|
|
20231102,141900,420911705,3820,3810,3820,3810,3147
|
|
20231102,141800,408904915,3810,3810,3810,3810,0
|
|
20231102,141700,408904915,3810,3810,3810,3810,3
|
|
20231102,141600,408893485,3800,3800,3800,3800,0
|
|
20231102,141500,408893485,3800,3800,3800,3800,10
|
|
20231102,141400,408855485,3810,3800,3810,3800,763
|
|
20231102,141300,405952660,3805,3805,3805,3805,0
|
|
20231102,141200,405952660,3805,3805,3805,3805,0
|
|
20231102,141100,405952660,3805,3800,3805,3800,510
|
|
20231102,141000,404014610,3805,3805,3805,3805,50
|
|
20231102,140900,403824360,3805,3805,3805,3805,0
|
|
20231102,140800,403824360,3805,3805,3805,3805,0
|
|
20231102,140700,403824360,3805,3800,3805,3800,53
|
|
20231102,140600,403622950,3800,3800,3800,3800,256
|
|
20231102,140500,402650150,3805,3805,3805,3805,1
|
|
20231102,140400,402646345,3805,3805,3805,3805,0
|
|
20231102,140300,402646345,3805,3795,3805,3795,101
|
|
20231102,140200,402263040,3805,3805,3805,3805,0
|
|
20231102,140100,402263040,3805,3805,3805,3805,1
|
|
20231102,140000,402259235,3800,3800,3800,3800,424
|
|
20231102,135900,400648035,3810,3810,3810,3810,0
|
|
20231102,135800,400648035,3810,3810,3810,3810,0
|
|
20231102,135700,400648035,3810,3810,3810,3810,1
|
|
20231102,135600,400644225,3785,3785,3785,3785,50
|
|
20231102,135500,400454975,3795,3790,3795,3790,69
|
|
20231102,135400,400193460,3795,3795,3795,3795,30
|
|
20231102,135300,400079610,3795,3800,3800,3795,1239
|
|
20231102,135200,395372215,3805,3805,3805,3805,499
|
|
20231102,135100,393473520,3805,3805,3805,3805,1
|
|
20231102,135000,393469715,3805,3805,3805,3805,9
|
|
20231102,134900,393435470,3810,3810,3810,3810,0
|
|
20231102,134800,393435470,3810,3810,3810,3810,535
|
|
20231102,134700,391397120,3810,3810,3810,3810,0
|
|
20231102,134600,391397120,3810,3810,3810,3810,0
|
|
20231102,134500,391397120,3810,3800,3810,3800,689
|
|
20231102,134400,388775610,3805,3805,3805,3805,0
|
|
20231102,134300,388775610,3805,3805,3805,3805,0
|
|
20231102,134200,388775610,3805,3805,3805,3805,304
|
|
20231102,134100,387618890,3800,3800,3800,3800,30
|
|
20231102,134000,387504890,3795,3795,3795,3795,0
|
|
20231102,133900,387504890,3795,3795,3795,3795,30
|
|
20231102,133800,387391040,3790,3790,3790,3790,60
|
|
20231102,133700,387163640,3785,3785,3785,3785,231
|
|
20231102,133600,386289305,3785,3785,3785,3785,10
|
|
20231102,133500,386251455,3800,3800,3800,3800,0
|
|
20231102,133400,386251455,3800,3790,3800,3790,1292
|
|
20231102,133300,381351855,3795,3795,3795,3795,0
|
|
20231102,133200,381351855,3795,3795,3795,3795,500
|
|
20231102,133100,379454355,3795,3785,3795,3785,418
|
|
20231102,133000,377871135,3785,3785,3785,3785,1170
|
|
20231102,132900,373442685,3785,3785,3785,3785,0
|
|
20231102,132800,373442685,3785,3785,3785,3785,5
|
|
20231102,132700,373423760,3785,3785,3785,3785,0
|
|
20231102,132600,373423760,3785,3795,3795,3785,200
|
|
20231102,132500,372665090,3795,3795,3795,3795,0
|
|
20231102,132400,372665090,3795,3795,3795,3795,44
|
|
20231102,132300,372498110,3795,3795,3795,3795,5
|
|
20231102,132200,372479135,3795,3795,3795,3795,50
|
|
20231102,132100,372289385,3795,3795,3795,3795,571
|
|
20231102,132000,370122440,3795,3795,3795,3795,409
|
|
20231102,131900,368570285,3795,3795,3795,3795,3
|
|
20231102,131800,368558900,3795,3795,3795,3795,2
|
|
20231102,131700,368551310,3795,3790,3795,3785,691
|
|
20231102,131600,365935395,3785,3785,3785,3785,0
|
|
20231102,131500,365935395,3785,3785,3785,3785,0
|
|
20231102,131400,365935395,3785,3785,3790,3785,91
|
|
20231102,131300,365590950,3790,3790,3790,3785,121
|
|
20231102,131200,365132895,3755,3790,3790,3755,2990
|
|
20231102,131100,353865650,3795,3795,3795,3795,0
|
|
20231102,131000,353865650,3795,3795,3795,3795,14
|
|
20231102,130900,353812520,3795,3795,3795,3795,9
|
|
20231102,130800,353778365,3800,3800,3800,3800,60
|
|
20231102,130700,353550365,3800,3800,3800,3800,20
|
|
20231102,130600,353474365,3800,3800,3800,3800,0
|
|
20231102,130500,353474365,3800,3800,3805,3790,102
|
|
20231102,130400,353086285,3805,3800,3805,3800,124
|
|
20231102,130300,352614965,3800,3795,3800,3790,506
|
|
20231102,130200,350692200,3795,3805,3805,3795,900
|
|
20231102,130100,347269260,3805,3800,3805,3800,2519
|
|
20231102,130000,337686555,3800,3795,3800,3795,3292
|
|
20231102,125900,325178665,3800,3795,3800,3795,947
|
|
20231102,125800,321584305,3795,3795,3795,3795,134
|
|
20231102,125700,321075775,3795,3795,3795,3795,1084
|
|
20231102,125600,316961995,3795,3785,3795,3785,1224
|
|
20231102,125500,312323010,3790,3785,3790,3785,747
|
|
20231102,125400,309495300,3785,3785,3785,3780,1783
|
|
20231102,125300,302746720,3780,3780,3780,3780,854
|
|
20231102,125200,299518600,3765,3780,3780,3765,803
|
|
20231102,125100,296483275,3775,3765,3775,3765,1221
|
|
20231102,125000,291874510,3770,3760,3770,3760,871
|
|
20231102,124900,288590860,3770,3760,3770,3760,2353
|
|
20231102,124800,279731910,3755,3755,3755,3755,50
|
|
20231102,124700,279544160,3755,3760,3765,3755,165
|
|
20231102,124600,278923780,3765,3765,3765,3765,311
|
|
20231102,124500,277752865,3760,3760,3760,3760,0
|
|
20231102,124400,277752865,3760,3760,3760,3760,0
|
|
20231102,124300,277752865,3760,3760,3760,3760,0
|
|
20231102,124200,277752865,3760,3760,3760,3760,55
|
|
20231102,124100,277546065,3760,3760,3760,3760,0
|
|
20231102,124000,277546065,3760,3760,3760,3760,0
|
|
20231102,123900,277546065,3760,3760,3760,3760,80
|
|
20231102,123800,277245265,3755,3755,3755,3755,0
|
|
20231102,123700,277245265,3755,3755,3755,3755,0
|
|
20231102,123600,277245265,3755,3755,3755,3755,0
|
|
20231102,123500,277245265,3755,3755,3755,3755,0
|
|
20231102,123400,277245265,3755,3760,3760,3755,14
|
|
20231102,123300,277192635,3760,3770,3770,3760,123
|
|
20231102,123200,276729985,3770,3770,3770,3770,5
|
|
20231102,123100,276711135,3770,3765,3770,3765,7
|
|
20231102,123000,276684765,3760,3760,3760,3760,1
|
|
20231102,122900,276681005,3765,3765,3765,3765,100
|
|
20231102,122800,276304505,3765,3765,3765,3765,63
|
|
20231102,122700,276067310,3765,3765,3765,3765,0
|
|
20231102,122600,276067310,3765,3765,3765,3765,0
|
|
20231102,122500,276067310,3765,3770,3770,3765,112
|
|
20231102,122400,275645570,3770,3770,3770,3770,7
|
|
20231102,122300,275619180,3770,3770,3770,3770,366
|
|
20231102,122200,274239360,3770,3770,3770,3765,121
|
|
20231102,122100,273783195,3765,3765,3765,3765,0
|
|
20231102,122000,273783195,3765,3765,3765,3765,0
|
|
20231102,121900,273783195,3765,3765,3765,3765,1
|
|
20231102,121800,273779430,3770,3770,3770,3770,2
|
|
20231102,121700,273771890,3765,3765,3765,3765,32
|
|
20231102,121600,273651410,3760,3760,3760,3760,1
|
|
20231102,121500,273647650,3765,3765,3765,3765,0
|
|
20231102,121400,273647650,3765,3765,3765,3765,0
|
|
20231102,121300,273647650,3765,3765,3765,3765,0
|
|
20231102,121200,273647650,3765,3765,3765,3765,21
|
|
20231102,121100,273568585,3765,3760,3765,3760,3
|
|
20231102,121000,273557295,3765,3765,3765,3765,0
|
|
20231102,120900,273557295,3765,3765,3765,3765,2
|
|
20231102,120800,273549765,3765,3765,3765,3765,1
|
|
20231102,120700,273546000,3765,3765,3765,3765,2
|
|
20231102,120600,273538470,3760,3760,3760,3760,0
|
|
20231102,120500,273538470,3760,3760,3760,3760,0
|
|
20231102,120400,273538470,3760,3760,3760,3760,3
|
|
20231102,120300,273527190,3755,3755,3755,3755,0
|
|
20231102,120200,273527190,3755,3755,3755,3755,0
|
|
20231102,120100,273527190,3755,3765,3765,3755,2
|
|
20231102,120000,273519670,3765,3755,3765,3755,72
|
|
20231102,115900,273249290,3755,3755,3755,3755,0
|
|
20231102,115800,273249290,3755,3770,3770,3755,4
|
|
20231102,115700,273234240,3755,3770,3770,3755,302
|
|
20231102,115600,272099700,3755,3755,3755,3755,0
|
|
20231102,115500,272099700,3755,3760,3760,3755,5
|
|
20231102,115400,272080905,3770,3765,3770,3765,266
|
|
20231102,115300,271078240,3755,3755,3755,3755,0
|
|
20231102,115200,271078240,3755,3755,3755,3755,0
|
|
20231102,115100,271078240,3755,3755,3755,3755,10
|
|
20231102,115000,271040690,3755,3755,3755,3755,2
|
|
20231102,114900,271033180,3755,3760,3760,3755,250
|
|
20231102,114800,270093185,3760,3760,3760,3760,176
|
|
20231102,114700,269431425,3760,3760,3760,3760,0
|
|
20231102,114600,269431425,3760,3760,3760,3760,1
|
|
20231102,114500,269427665,3770,3760,3770,3760,160
|
|
20231102,114400,268825220,3765,3760,3765,3760,103
|
|
20231102,114300,268437935,3760,3760,3760,3760,0
|
|
20231102,114200,268437935,3760,3760,3760,3760,0
|
|
20231102,114100,268437935,3760,3760,3760,3760,0
|
|
20231102,114000,268437935,3760,3760,3760,3760,50
|
|
20231102,113900,268249935,3760,3760,3760,3760,0
|
|
20231102,113800,268249935,3760,3765,3770,3760,613
|
|
20231102,113700,265939080,3765,3765,3765,3765,1
|
|
20231102,113600,265935315,3770,3770,3770,3770,0
|
|
20231102,113500,265935315,3770,3770,3770,3770,0
|
|
20231102,113400,265935315,3770,3770,3770,3770,0
|
|
20231102,113300,265935315,3770,3770,3770,3770,0
|
|
20231102,113200,265935315,3770,3770,3770,3770,247
|
|
20231102,113100,265004125,3770,3770,3770,3765,602
|
|
20231102,113000,262735085,3765,3770,3770,3765,48
|
|
20231102,112900,262554140,3770,3770,3770,3770,0
|
|
20231102,112800,262554140,3770,3770,3770,3770,300
|
|
20231102,112700,261423140,3770,3770,3770,3770,0
|
|
20231102,112600,261423140,3770,3770,3770,3770,50
|
|
20231102,112500,261234640,3770,3770,3770,3770,0
|
|
20231102,112400,261234640,3770,3770,3770,3770,0
|
|
20231102,112300,261234640,3770,3775,3775,3770,300
|
|
20231102,112200,260103100,3780,3780,3780,3780,0
|
|
20231102,112100,260103100,3780,3780,3780,3780,0
|
|
20231102,112000,260103100,3780,3780,3780,3780,387
|
|
20231102,111900,258640240,3780,3780,3780,3780,0
|
|
20231102,111800,258640240,3780,3785,3785,3780,100
|
|
20231102,111700,258262190,3780,3780,3780,3780,539
|
|
20231102,111600,256224770,3790,3790,3790,3790,0
|
|
20231102,111500,256224770,3790,3790,3790,3790,0
|
|
20231102,111400,256224770,3790,3790,3790,3790,0
|
|
20231102,111300,256224770,3790,3790,3790,3790,0
|
|
20231102,111200,256224770,3790,3790,3790,3790,2
|
|
20231102,111100,256217190,3790,3790,3790,3790,10
|
|
20231102,111000,256179290,3790,3790,3790,3790,1
|
|
20231102,110900,256175500,3770,3770,3770,3770,500
|
|
20231102,110800,254290500,3790,3790,3790,3790,1
|
|
20231102,110700,254286710,3770,3770,3770,3770,0
|
|
20231102,110600,254286710,3770,3770,3790,3770,54
|
|
20231102,110500,254082130,3770,3770,3790,3770,3
|
|
20231102,110400,254070800,3785,3785,3785,3785,1
|
|
20231102,110300,254067015,3770,3770,3770,3770,13
|
|
20231102,110200,254018005,3785,3790,3790,3785,844
|
|
20231102,110100,250819845,3785,3770,3790,3765,5001
|
|
20231102,110000,231902650,3770,3770,3770,3770,1
|
|
20231102,105900,231898880,3770,3770,3770,3770,0
|
|
20231102,105800,231898880,3770,3770,3770,3770,0
|
|
20231102,105700,231898880,3770,3770,3770,3770,0
|
|
20231102,105600,231898880,3770,3770,3770,3770,0
|
|
20231102,105500,231898880,3770,3770,3770,3770,0
|
|
20231102,105400,231898880,3770,3770,3770,3770,21
|
|
20231102,105300,231819710,3770,3770,3770,3770,0
|
|
20231102,105200,231819710,3770,3770,3770,3770,0
|
|
20231102,105100,231819710,3770,3770,3770,3770,0
|
|
20231102,105000,231819710,3770,3770,3770,3770,0
|
|
20231102,104900,231819710,3770,3770,3770,3770,265
|
|
20231102,104800,230820660,3780,3770,3780,3770,540
|
|
20231102,104700,228782110,3770,3770,3770,3770,582
|
|
20231102,104600,226587970,3770,3780,3780,3770,110
|
|
20231102,104500,226173170,3770,3770,3770,3770,1
|
|
20231102,104400,226169400,3785,3785,3785,3785,27
|
|
20231102,104300,226067205,3770,3770,3770,3770,0
|
|
20231102,104200,226067205,3770,3770,3770,3770,1386
|
|
20231102,104100,220841985,3780,3780,3780,3780,919
|
|
20231102,104000,217368165,3770,3770,3770,3770,21
|
|
20231102,103900,217288995,3770,3770,3770,3770,0
|
|
20231102,103800,217288995,3770,3770,3770,3770,0
|
|
20231102,103700,217288995,3770,3770,3770,3770,0
|
|
20231102,103600,217288995,3770,3770,3770,3770,0
|
|
20231102,103500,217288995,3770,3770,3770,3770,0
|
|
20231102,103400,217288995,3770,3775,3775,3770,110
|
|
20231102,103300,216874250,3775,3775,3775,3775,165
|
|
20231102,103200,216251375,3775,3775,3775,3775,0
|
|
20231102,103100,216251375,3775,3775,3775,3775,5
|
|
20231102,103000,216232500,3775,3775,3775,3775,80
|
|
20231102,102900,215930500,3775,3775,3775,3770,393
|
|
20231102,102800,214448650,3775,3775,3775,3775,120
|
|
20231102,102700,213995650,3775,3775,3775,3775,1
|
|
20231102,102600,213991875,3775,3775,3775,3775,0
|
|
20231102,102500,213991875,3775,3775,3775,3775,16
|
|
20231102,102400,213931475,3775,3775,3775,3775,24
|
|
20231102,102300,213840875,3775,3775,3775,3775,7
|
|
20231102,102200,213814450,3780,3780,3780,3780,110
|
|
20231102,102100,213398650,3780,3780,3780,3780,61
|
|
20231102,102000,213168070,3780,3775,3780,3775,1741
|
|
20231102,101900,206590340,3770,3770,3770,3770,28
|
|
20231102,101800,206484780,3770,3775,3775,3770,36
|
|
20231102,101700,206349010,3775,3770,3775,3770,27
|
|
20231102,101600,206247095,3770,3770,3770,3770,1
|
|
20231102,101500,206243325,3775,3775,3775,3775,312
|
|
20231102,101400,205065525,3775,3775,3775,3775,478
|
|
20231102,101300,203261075,3775,3775,3775,3775,0
|
|
20231102,101200,203261075,3775,3775,3775,3775,0
|
|
20231102,101100,203261075,3775,3775,3775,3775,272
|
|
20231102,101000,202234275,3780,3775,3780,3775,658
|
|
20231102,100900,199747385,3775,3775,3775,3775,0
|
|
20231102,100800,199747385,3775,3775,3775,3775,913
|
|
20231102,100700,196300810,3775,3780,3780,3775,729
|
|
20231102,100600,193547765,3775,3775,3775,3775,9
|
|
20231102,100500,193513790,3760,3780,3785,3760,2001
|
|
20231102,100400,185943155,3760,3780,3780,3760,2
|
|
20231102,100300,185935615,3760,3760,3760,3760,0
|
|
20231102,100200,185935615,3760,3760,3760,3760,0
|
|
20231102,100100,185935615,3760,3780,3780,3760,4
|
|
20231102,100000,185920555,3780,3780,3780,3780,0
|
|
20231102,095900,185920555,3780,3770,3780,3770,2451
|
|
20231102,095800,176664840,3760,3770,3770,3760,310
|
|
20231102,095700,175499140,3770,3770,3770,3770,0
|
|
20231102,095600,175499140,3770,3770,3770,3770,126
|
|
20231102,095500,175024120,3770,3760,3775,3760,624
|
|
20231102,095400,172677605,3775,3770,3775,3770,1542
|
|
20231102,095300,166859055,3775,3760,3775,3760,78
|
|
20231102,095200,166565355,3760,3760,3760,3760,196
|
|
20231102,095100,165828395,3760,3760,3760,3760,51
|
|
20231102,095000,165636635,3760,3760,3760,3760,1
|
|
20231102,094900,165632875,3760,3760,3760,3760,636
|
|
20231102,094800,163241515,3780,3775,3780,3770,1307
|
|
20231102,094700,158310005,3750,3770,3775,3750,1205
|
|
20231102,094600,153766320,3770,3770,3770,3770,0
|
|
20231102,094500,153766320,3770,3760,3770,3745,1895
|
|
20231102,094400,146628670,3740,3760,3760,3740,101
|
|
20231102,094300,146250910,3740,3760,3760,3740,32
|
|
20231102,094200,146130610,3740,3760,3760,3740,449
|
|
20231102,094100,144442390,3760,3740,3760,3740,7
|
|
20231102,094000,144416190,3740,3740,3740,3740,530
|
|
20231102,093900,142433990,3740,3740,3740,3740,0
|
|
20231102,093800,142433990,3740,3760,3760,3740,201
|
|
20231102,093700,141678250,3740,3740,3740,3740,13
|
|
20231102,093600,141629630,3740,3740,3740,3740,0
|
|
20231102,093500,141629630,3740,3740,3760,3740,1068
|
|
20231102,093400,137615580,3755,3755,3755,3755,1
|
|
20231102,093300,137611825,3755,3740,3755,3740,541
|
|
20231102,093200,135588160,3740,3740,3750,3740,400
|
|
20231102,093100,134091160,3740,3740,3740,3740,0
|
|
20231102,093000,134091160,3740,3760,3760,3740,720
|
|
20231102,092900,131385560,3730,3750,3750,3730,1262
|
|
20231102,092800,126655140,3750,3750,3760,3750,137
|
|
20231102,092700,126141350,3760,3760,3760,3750,2032
|
|
20231102,092600,118501240,3760,3750,3760,3750,839
|
|
20231102,092500,115354980,3755,3755,3755,3755,15
|
|
20231102,092400,115298655,3755,3760,3760,3755,1469
|
|
20231102,092300,109775290,3770,3770,3770,3760,351
|
|
20231102,092200,108452470,3760,3770,3780,3760,1373
|
|
20231102,092100,103267590,3770,3730,3770,3730,8796
|
|
20231102,092000,70198845,3725,3725,3725,3725,1006
|
|
20231102,091900,66451495,3725,3725,3725,3725,0
|
|
20231102,091800,66451495,3725,3720,3725,3720,54
|
|
20231102,091700,66250360,3720,3720,3720,3720,300
|
|
20231102,091600,65134360,3700,3700,3700,3700,2
|
|
20231102,091500,65126960,3715,3715,3715,3715,33
|
|
20231102,091400,65004365,3715,3715,3715,3715,114
|
|
20231102,091300,64580855,3715,3705,3715,3705,654
|
|
20231102,091200,62154035,3710,3710,3710,3710,33
|
|
20231102,091100,62031605,3710,3705,3710,3700,520
|
|
20231102,091000,60105310,3700,3680,3700,3675,64
|
|
20231102,090900,59869690,3720,3720,3720,3720,4
|
|
20231102,090800,59854810,3720,3715,3720,3675,329
|
|
20231102,090700,58640220,3725,3725,3725,3725,217
|
|
20231102,090600,57831895,3725,3725,3725,3720,131
|
|
20231102,090500,57343970,3725,3730,3730,3720,2402
|
|
20231102,090400,48396500,3730,3730,3740,3725,1097
|
|
20231102,090300,44306720,3730,3715,3730,3715,2186
|
|
20231102,090200,36162840,3685,3685,3715,3685,5179
|
|
20231102,090100,16987645,3685,3680,3710,3680,3017
|
|
20231102,090000,5869155,3680,3630,3680,3630,1615
|