744 lines
39 KiB
CSV
744 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,212100,1235810350,11560,11560,11560,11560,864
|
|
20231102,212000,1235810350,11560,11560,11560,11560,0
|
|
20231102,211900,1235810350,11560,11560,11560,11560,0
|
|
20231102,211800,1235810350,11560,11560,11560,11560,0
|
|
20231102,211700,1235810350,11560,11560,11560,11560,0
|
|
20231102,211600,1235810350,11560,11560,11560,11560,0
|
|
20231102,211500,1235810350,11560,11560,11560,11560,0
|
|
20231102,211400,1235810350,11560,11560,11560,11560,0
|
|
20231102,211300,1235810350,11560,11560,11560,11560,0
|
|
20231102,211200,1235810350,11560,11560,11560,11560,0
|
|
20231102,211100,1235810350,11560,11560,11560,11560,0
|
|
20231102,211000,1235810350,11560,11560,11560,11560,0
|
|
20231102,210900,1235810350,11560,11560,11560,11560,0
|
|
20231102,210800,1235810350,11560,11560,11560,11560,0
|
|
20231102,210700,1235810350,11560,11560,11560,11560,0
|
|
20231102,210600,1235810350,11560,11560,11560,11560,0
|
|
20231102,210500,1235810350,11560,11560,11560,11560,0
|
|
20231102,210400,1235810350,11560,11560,11560,11560,0
|
|
20231102,210300,1235810350,11560,11560,11560,11560,0
|
|
20231102,210200,1235810350,11560,11560,11560,11560,0
|
|
20231102,210100,1235810350,11560,11560,11560,11560,0
|
|
20231102,210000,1235810350,11560,11560,11560,11560,0
|
|
20231102,205900,1235810350,11560,11560,11560,11560,0
|
|
20231102,205800,1235810350,11560,11560,11560,11560,0
|
|
20231102,205700,1235810350,11560,11560,11560,11560,0
|
|
20231102,205600,1235810350,11560,11560,11560,11560,0
|
|
20231102,205500,1235810350,11560,11560,11560,11560,0
|
|
20231102,205400,1235810350,11560,11560,11560,11560,0
|
|
20231102,205300,1235810350,11560,11560,11560,11560,0
|
|
20231102,205200,1235810350,11560,11560,11560,11560,0
|
|
20231102,205100,1235810350,11560,11560,11560,11560,864
|
|
20231102,205000,1235810350,11560,11560,11560,11560,0
|
|
20231102,204900,1235810350,11560,11560,11560,11560,0
|
|
20231102,204800,1235810350,11560,11560,11560,11560,0
|
|
20231102,204700,1235810350,11560,11560,11560,11560,0
|
|
20231102,204600,1235810350,11560,11560,11560,11560,0
|
|
20231102,204500,1235810350,11560,11560,11560,11560,0
|
|
20231102,204400,1235810350,11560,11560,11560,11560,0
|
|
20231102,204300,1235810350,11560,11560,11560,11560,0
|
|
20231102,204200,1235810350,11560,11560,11560,11560,0
|
|
20231102,204100,1235810350,11560,11560,11560,11560,0
|
|
20231102,204000,1235810350,11560,11560,11560,11560,0
|
|
20231102,203900,1235810350,11560,11560,11560,11560,0
|
|
20231102,203800,1235810350,11560,11560,11560,11560,0
|
|
20231102,203700,1235810350,11560,11560,11560,11560,0
|
|
20231102,203600,1235810350,11560,11560,11560,11560,0
|
|
20231102,203500,1235810350,11560,11560,11560,11560,0
|
|
20231102,203400,1235810350,11560,11560,11560,11560,0
|
|
20231102,203300,1235810350,11560,11560,11560,11560,0
|
|
20231102,203200,1235810350,11560,11560,11560,11560,0
|
|
20231102,203100,1235810350,11560,11560,11560,11560,0
|
|
20231102,203000,1235810350,11560,11560,11560,11560,0
|
|
20231102,202900,1235810350,11560,11560,11560,11560,0
|
|
20231102,202800,1235810350,11560,11560,11560,11560,0
|
|
20231102,202700,1235810350,11560,11560,11560,11560,0
|
|
20231102,202600,1235810350,11560,11560,11560,11560,0
|
|
20231102,202500,1235810350,11560,11560,11560,11560,0
|
|
20231102,202400,1235810350,11560,11560,11560,11560,0
|
|
20231102,202300,1235810350,11560,11560,11560,11560,0
|
|
20231102,202200,1235810350,11560,11560,11560,11560,0
|
|
20231102,202100,1235810350,11560,11560,11560,11560,864
|
|
20231102,202000,1235810350,11560,11560,11560,11560,0
|
|
20231102,201900,1235810350,11560,11560,11560,11560,0
|
|
20231102,201800,1235810350,11560,11560,11560,11560,0
|
|
20231102,201700,1235810350,11560,11560,11560,11560,0
|
|
20231102,201600,1235810350,11560,11560,11560,11560,0
|
|
20231102,201500,1235810350,11560,11560,11560,11560,0
|
|
20231102,201400,1235810350,11560,11560,11560,11560,0
|
|
20231102,201300,1235810350,11560,11560,11560,11560,0
|
|
20231102,201200,1235810350,11560,11560,11560,11560,0
|
|
20231102,201100,1235810350,11560,11560,11560,11560,0
|
|
20231102,201000,1235810350,11560,11560,11560,11560,0
|
|
20231102,200900,1235810350,11560,11560,11560,11560,0
|
|
20231102,200800,1235810350,11560,11560,11560,11560,0
|
|
20231102,200700,1235810350,11560,11560,11560,11560,0
|
|
20231102,200600,1235810350,11560,11560,11560,11560,0
|
|
20231102,200500,1235810350,11560,11560,11560,11560,0
|
|
20231102,200400,1235810350,11560,11560,11560,11560,0
|
|
20231102,200300,1235810350,11560,11560,11560,11560,0
|
|
20231102,200200,1235810350,11560,11560,11560,11560,0
|
|
20231102,200100,1235810350,11560,11560,11560,11560,0
|
|
20231102,200000,1235810350,11560,11560,11560,11560,0
|
|
20231102,195900,1235810350,11560,11560,11560,11560,0
|
|
20231102,195800,1235810350,11560,11560,11560,11560,0
|
|
20231102,195700,1235810350,11560,11560,11560,11560,0
|
|
20231102,195600,1235810350,11560,11560,11560,11560,0
|
|
20231102,195500,1235810350,11560,11560,11560,11560,0
|
|
20231102,195400,1235810350,11560,11560,11560,11560,0
|
|
20231102,195300,1235810350,11560,11560,11560,11560,0
|
|
20231102,195200,1235810350,11560,11560,11560,11560,0
|
|
20231102,195100,1235810350,11560,11560,11560,11560,864
|
|
20231102,195000,1235810350,11560,11560,11560,11560,0
|
|
20231102,194900,1235810350,11560,11560,11560,11560,0
|
|
20231102,194800,1235810350,11560,11560,11560,11560,0
|
|
20231102,194700,1235810350,11560,11560,11560,11560,0
|
|
20231102,194600,1235810350,11560,11560,11560,11560,0
|
|
20231102,194500,1235810350,11560,11560,11560,11560,0
|
|
20231102,194400,1235810350,11560,11560,11560,11560,0
|
|
20231102,194300,1235810350,11560,11560,11560,11560,0
|
|
20231102,194200,1235810350,11560,11560,11560,11560,0
|
|
20231102,194100,1235810350,11560,11560,11560,11560,0
|
|
20231102,194000,1235810350,11560,11560,11560,11560,0
|
|
20231102,193900,1235810350,11560,11560,11560,11560,0
|
|
20231102,193800,1235810350,11560,11560,11560,11560,0
|
|
20231102,193700,1235810350,11560,11560,11560,11560,0
|
|
20231102,193600,1235810350,11560,11560,11560,11560,0
|
|
20231102,193500,1235810350,11560,11560,11560,11560,0
|
|
20231102,193400,1235810350,11560,11560,11560,11560,0
|
|
20231102,193300,1235810350,11560,11560,11560,11560,0
|
|
20231102,193200,1235810350,11560,11560,11560,11560,0
|
|
20231102,193100,1235810350,11560,11560,11560,11560,0
|
|
20231102,193000,1235810350,11560,11560,11560,11560,0
|
|
20231102,192900,1235810350,11560,11560,11560,11560,0
|
|
20231102,192800,1235810350,11560,11560,11560,11560,0
|
|
20231102,192700,1235810350,11560,11560,11560,11560,0
|
|
20231102,192600,1235810350,11560,11560,11560,11560,0
|
|
20231102,192500,1235810350,11560,11560,11560,11560,0
|
|
20231102,192400,1235810350,11560,11560,11560,11560,0
|
|
20231102,192300,1235810350,11560,11560,11560,11560,0
|
|
20231102,192200,1235810350,11560,11560,11560,11560,0
|
|
20231102,192100,1235810350,11560,11560,11560,11560,864
|
|
20231102,192000,1235810350,11560,11560,11560,11560,0
|
|
20231102,191900,1235810350,11560,11560,11560,11560,0
|
|
20231102,191800,1235810350,11560,11560,11560,11560,0
|
|
20231102,191700,1235810350,11560,11560,11560,11560,0
|
|
20231102,191600,1235810350,11560,11560,11560,11560,0
|
|
20231102,191500,1235810350,11560,11560,11560,11560,0
|
|
20231102,191400,1235810350,11560,11560,11560,11560,0
|
|
20231102,191300,1235810350,11560,11560,11560,11560,0
|
|
20231102,191200,1235810350,11560,11560,11560,11560,0
|
|
20231102,191100,1235810350,11560,11560,11560,11560,0
|
|
20231102,191000,1235810350,11560,11560,11560,11560,0
|
|
20231102,190900,1235810350,11560,11560,11560,11560,0
|
|
20231102,190800,1235810350,11560,11560,11560,11560,0
|
|
20231102,190700,1235810350,11560,11560,11560,11560,0
|
|
20231102,190600,1235810350,11560,11560,11560,11560,0
|
|
20231102,190500,1235810350,11560,11560,11560,11560,0
|
|
20231102,190400,1235810350,11560,11560,11560,11560,0
|
|
20231102,190300,1235810350,11560,11560,11560,11560,0
|
|
20231102,190200,1235810350,11560,11560,11560,11560,0
|
|
20231102,190100,1235810350,11560,11560,11560,11560,0
|
|
20231102,190000,1235810350,11560,11560,11560,11560,0
|
|
20231102,185900,1235810350,11560,11560,11560,11560,0
|
|
20231102,185800,1235810350,11560,11560,11560,11560,0
|
|
20231102,185700,1235810350,11560,11560,11560,11560,0
|
|
20231102,185600,1235810350,11560,11560,11560,11560,0
|
|
20231102,185500,1235810350,11560,11560,11560,11560,0
|
|
20231102,185400,1235810350,11560,11560,11560,11560,0
|
|
20231102,185300,1235810350,11560,11560,11560,11560,0
|
|
20231102,185200,1235810350,11560,11560,11560,11560,0
|
|
20231102,185100,1235810350,11560,11560,11560,11560,864
|
|
20231102,185000,1235810350,11560,11560,11560,11560,0
|
|
20231102,184900,1235810350,11560,11560,11560,11560,0
|
|
20231102,184800,1235810350,11560,11560,11560,11560,0
|
|
20231102,184700,1235810350,11560,11560,11560,11560,0
|
|
20231102,184600,1235810350,11560,11560,11560,11560,0
|
|
20231102,184500,1235810350,11560,11560,11560,11560,0
|
|
20231102,184400,1235810350,11560,11560,11560,11560,0
|
|
20231102,184300,1235810350,11560,11560,11560,11560,0
|
|
20231102,184200,1235810350,11560,11560,11560,11560,0
|
|
20231102,184100,1235810350,11560,11560,11560,11560,0
|
|
20231102,184000,1235810350,11560,11560,11560,11560,0
|
|
20231102,183900,1235810350,11560,11560,11560,11560,0
|
|
20231102,183800,1235810350,11560,11560,11560,11560,0
|
|
20231102,183700,1235810350,11560,11560,11560,11560,0
|
|
20231102,183600,1235810350,11560,11560,11560,11560,0
|
|
20231102,183500,1235810350,11560,11560,11560,11560,0
|
|
20231102,183400,1235810350,11560,11560,11560,11560,0
|
|
20231102,183300,1235810350,11560,11560,11560,11560,0
|
|
20231102,183200,1235810350,11560,11560,11560,11560,0
|
|
20231102,183100,1235810350,11560,11560,11560,11560,0
|
|
20231102,183000,1235810350,11560,11560,11560,11560,0
|
|
20231102,182900,1235810350,11560,11560,11560,11560,0
|
|
20231102,182800,1235810350,11560,11560,11560,11560,0
|
|
20231102,182700,1235810350,11560,11560,11560,11560,0
|
|
20231102,182600,1235810350,11560,11560,11560,11560,0
|
|
20231102,182500,1235810350,11560,11560,11560,11560,0
|
|
20231102,182400,1235810350,11560,11560,11560,11560,0
|
|
20231102,182300,1235810350,11560,11560,11560,11560,0
|
|
20231102,182200,1235810350,11560,11560,11560,11560,0
|
|
20231102,182100,1235810350,11560,11560,11560,11560,864
|
|
20231102,182000,1235810350,11560,11560,11560,11560,0
|
|
20231102,181900,1235810350,11560,11560,11560,11560,0
|
|
20231102,181800,1235810350,11560,11560,11560,11560,0
|
|
20231102,181700,1235810350,11560,11560,11560,11560,0
|
|
20231102,181600,1235810350,11560,11560,11560,11560,0
|
|
20231102,181500,1235810350,11560,11560,11560,11560,0
|
|
20231102,181400,1235810350,11560,11560,11560,11560,0
|
|
20231102,181300,1235810350,11560,11560,11560,11560,0
|
|
20231102,181200,1235810350,11560,11560,11560,11560,0
|
|
20231102,181100,1235810350,11560,11560,11560,11560,0
|
|
20231102,181000,1235810350,11560,11560,11560,11560,0
|
|
20231102,180900,1235810350,11560,11560,11560,11560,0
|
|
20231102,180800,1235810350,11560,11560,11560,11560,0
|
|
20231102,180700,1235810350,11560,11560,11560,11560,0
|
|
20231102,180600,1235810350,11560,11560,11560,11560,0
|
|
20231102,180500,1235810350,11560,11560,11560,11560,0
|
|
20231102,180400,1235810350,11560,11560,11560,11560,0
|
|
20231102,180300,1235810350,11560,11560,11560,11560,0
|
|
20231102,180200,1235810350,11560,11560,11560,11560,0
|
|
20231102,180100,1235810350,11560,11560,11560,11560,0
|
|
20231102,180000,1235810350,11560,11560,11560,11560,0
|
|
20231102,175900,1235810350,11560,11560,11560,11560,0
|
|
20231102,175800,1235810350,11560,11560,11560,11560,0
|
|
20231102,175700,1235810350,11560,11560,11560,11560,0
|
|
20231102,175600,1235810350,11560,11560,11560,11560,0
|
|
20231102,175500,1235810350,11560,11560,11560,11560,0
|
|
20231102,175400,1235810350,11560,11560,11560,11560,0
|
|
20231102,175300,1235810350,11560,11560,11560,11560,0
|
|
20231102,175200,1235810350,11560,11560,11560,11560,0
|
|
20231102,175100,1235810350,11560,11560,11560,11560,864
|
|
20231102,175000,1235810350,11560,11560,11560,11560,0
|
|
20231102,174900,1235810350,11560,11560,11560,11560,0
|
|
20231102,174800,1235810350,11560,11560,11560,11560,0
|
|
20231102,174700,1235810350,11560,11560,11560,11560,0
|
|
20231102,174600,1235810350,11560,11560,11560,11560,0
|
|
20231102,174500,1235810350,11560,11560,11560,11560,0
|
|
20231102,174400,1235810350,11560,11560,11560,11560,0
|
|
20231102,174300,1235810350,11560,11560,11560,11560,0
|
|
20231102,174200,1235810350,11560,11560,11560,11560,0
|
|
20231102,174100,1235810350,11560,11560,11560,11560,0
|
|
20231102,174000,1235810350,11560,11560,11560,11560,0
|
|
20231102,173900,1235810350,11560,11560,11560,11560,0
|
|
20231102,173800,1235810350,11560,11560,11560,11560,0
|
|
20231102,173700,1235810350,11560,11560,11560,11560,0
|
|
20231102,173600,1235810350,11560,11560,11560,11560,0
|
|
20231102,173500,1235810350,11560,11560,11560,11560,0
|
|
20231102,173400,1235810350,11560,11560,11560,11560,0
|
|
20231102,173300,1235810350,11560,11560,11560,11560,0
|
|
20231102,173200,1235810350,11560,11560,11560,11560,0
|
|
20231102,173100,1235810350,11560,11560,11560,11560,0
|
|
20231102,173000,1235810350,11560,11560,11560,11560,0
|
|
20231102,172900,1235810350,11560,11560,11560,11560,0
|
|
20231102,172800,1235810350,11560,11560,11560,11560,0
|
|
20231102,172700,1235810350,11560,11560,11560,11560,0
|
|
20231102,172600,1235810350,11560,11560,11560,11560,0
|
|
20231102,172500,1235810350,11560,11560,11560,11560,0
|
|
20231102,172400,1235810350,11560,11560,11560,11560,0
|
|
20231102,172300,1235810350,11560,11560,11560,11560,0
|
|
20231102,172200,1235810350,11560,11560,11560,11560,0
|
|
20231102,172100,1235810350,11560,11560,11560,11560,864
|
|
20231102,172000,1235810350,11560,11560,11560,11560,0
|
|
20231102,171900,1235810350,11560,11560,11560,11560,0
|
|
20231102,171800,1235810350,11560,11560,11560,11560,0
|
|
20231102,171700,1235810350,11560,11560,11560,11560,0
|
|
20231102,171600,1235810350,11560,11560,11560,11560,0
|
|
20231102,171500,1235810350,11560,11560,11560,11560,0
|
|
20231102,171400,1235810350,11560,11560,11560,11560,0
|
|
20231102,171300,1235810350,11560,11560,11560,11560,0
|
|
20231102,171200,1235810350,11560,11560,11560,11560,0
|
|
20231102,171100,1235810350,11560,11560,11560,11560,0
|
|
20231102,171000,1235810350,11560,11560,11560,11560,0
|
|
20231102,170900,1235810350,11560,11560,11560,11560,0
|
|
20231102,170800,1235810350,11560,11560,11560,11560,0
|
|
20231102,170700,1235810350,11560,11560,11560,11560,0
|
|
20231102,170600,1235810350,11560,11560,11560,11560,0
|
|
20231102,170500,1235810350,11560,11560,11560,11560,0
|
|
20231102,170400,1235810350,11560,11560,11560,11560,0
|
|
20231102,170300,1235810350,11560,11560,11560,11560,0
|
|
20231102,170200,1235810350,11560,11560,11560,11560,0
|
|
20231102,170100,1235810350,11560,11560,11560,11560,0
|
|
20231102,170000,1235810350,11560,11560,11560,11560,0
|
|
20231102,165900,1235810350,11560,11560,11560,11560,0
|
|
20231102,165800,1235810350,11560,11560,11560,11560,0
|
|
20231102,165700,1235810350,11560,11560,11560,11560,0
|
|
20231102,165600,1235810350,11560,11560,11560,11560,0
|
|
20231102,165500,1235810350,11560,11560,11560,11560,0
|
|
20231102,165400,1235810350,11560,11560,11560,11560,0
|
|
20231102,165300,1235810350,11560,11560,11560,11560,0
|
|
20231102,165200,1235810350,11560,11560,11560,11560,0
|
|
20231102,165100,1235810350,11560,11560,11560,11560,864
|
|
20231102,165000,1235810350,11560,11560,11560,11560,0
|
|
20231102,164900,1235810350,11560,11560,11560,11560,0
|
|
20231102,164800,1235810350,11560,11560,11560,11560,0
|
|
20231102,164700,1235810350,11560,11560,11560,11560,0
|
|
20231102,164600,1235810350,11560,11560,11560,11560,0
|
|
20231102,164500,1235810350,11560,11560,11560,11560,0
|
|
20231102,164400,1235810350,11560,11560,11560,11560,0
|
|
20231102,164300,1235810350,11560,11560,11560,11560,0
|
|
20231102,164200,1235810350,11560,11560,11560,11560,0
|
|
20231102,164100,1235810350,11560,11560,11560,11560,0
|
|
20231102,164000,1235810350,11560,11560,11560,11560,0
|
|
20231102,163900,1235810350,11560,11560,11560,11560,0
|
|
20231102,163800,1235810350,11560,11560,11560,11560,0
|
|
20231102,163700,1235810350,11560,11560,11560,11560,0
|
|
20231102,163600,1235810350,11560,11560,11560,11560,0
|
|
20231102,163500,1235810350,11560,11560,11560,11560,0
|
|
20231102,163400,1235810350,11560,11560,11560,11560,0
|
|
20231102,163300,1235810350,11560,11560,11560,11560,0
|
|
20231102,163200,1235810350,11560,11560,11560,11560,0
|
|
20231102,163100,1235810350,11560,11560,11560,11560,0
|
|
20231102,163000,1235810350,11560,11560,11560,11560,0
|
|
20231102,162900,1235810350,11560,11560,11560,11560,0
|
|
20231102,162800,1235810350,11560,11560,11560,11560,0
|
|
20231102,162700,1235810350,11560,11560,11560,11560,0
|
|
20231102,162600,1235810350,11560,11560,11560,11560,0
|
|
20231102,162500,1235810350,11560,11560,11560,11560,0
|
|
20231102,162400,1235810350,11560,11560,11560,11560,0
|
|
20231102,162300,1235810350,11560,11560,11560,11560,0
|
|
20231102,162200,1235810350,11560,11560,11560,11560,0
|
|
20231102,162100,1235810350,11560,11560,11560,11560,864
|
|
20231102,162000,1235810350,11560,11560,11560,11560,0
|
|
20231102,161900,1235810350,11560,11560,11560,11560,0
|
|
20231102,161800,1235810350,11560,11560,11560,11560,0
|
|
20231102,161700,1235810350,11560,11560,11560,11560,0
|
|
20231102,161600,1235810350,11560,11560,11560,11560,0
|
|
20231102,161500,1235810350,11560,11560,11560,11560,0
|
|
20231102,161400,1235810350,11560,11560,11560,11560,0
|
|
20231102,161300,1235810350,11560,11560,11560,11560,0
|
|
20231102,161200,1235810350,11560,11560,11560,11560,0
|
|
20231102,161100,1235810350,11560,11560,11560,11560,0
|
|
20231102,161000,1235810350,11560,11560,11560,11560,0
|
|
20231102,160900,1235810350,11560,11560,11560,11560,0
|
|
20231102,160800,1235810350,11560,11560,11560,11560,0
|
|
20231102,160700,1235810350,11560,11560,11560,11560,0
|
|
20231102,160600,1235810350,11560,11560,11560,11560,0
|
|
20231102,160500,1235810350,11560,11560,11560,11560,0
|
|
20231102,160400,1235810350,11560,11560,11560,11560,0
|
|
20231102,160300,1235810350,11560,11560,11560,11560,0
|
|
20231102,160200,1235810350,11560,11560,11560,11560,0
|
|
20231102,160100,1235810350,11560,11560,11560,11560,0
|
|
20231102,160000,1235810350,11560,11560,11560,11560,0
|
|
20231102,155900,1235810350,11560,11560,11560,11560,0
|
|
20231102,155800,1235810350,11560,11560,11560,11560,0
|
|
20231102,155700,1235810350,11560,11560,11560,11560,0
|
|
20231102,155600,1235810350,11560,11560,11560,11560,0
|
|
20231102,155500,1235810350,11560,11560,11560,11560,0
|
|
20231102,155400,1235810350,11560,11560,11560,11560,0
|
|
20231102,155300,1235810350,11560,11560,11560,11560,0
|
|
20231102,155200,1235810350,11560,11560,11560,11560,0
|
|
20231102,155100,1235810350,11560,11560,11560,11560,864
|
|
20231102,155000,1235810350,11560,11560,11560,11560,0
|
|
20231102,154900,1235810350,11560,11560,11560,11560,0
|
|
20231102,154800,1235810350,11560,11560,11560,11560,0
|
|
20231102,154700,1235810350,11560,11560,11560,11560,0
|
|
20231102,154600,1235810350,11560,11560,11560,11560,0
|
|
20231102,154500,1235810350,11560,11560,11560,11560,0
|
|
20231102,154400,1235810350,11560,11560,11560,11560,0
|
|
20231102,154300,1235810350,11560,11560,11560,11560,0
|
|
20231102,154200,1235810350,11560,11560,11560,11560,0
|
|
20231102,154100,1235810350,11560,11560,11560,11560,0
|
|
20231102,154000,1235810350,11560,11560,11560,11560,0
|
|
20231102,153900,1235810350,11560,11560,11560,11560,0
|
|
20231102,153800,1235810350,11560,11560,11560,11560,0
|
|
20231102,153700,1235810350,11560,11560,11560,11560,0
|
|
20231102,153600,1235810350,11560,11560,11560,11560,0
|
|
20231102,153500,1235810350,11560,11560,11560,11560,0
|
|
20231102,153400,1235810350,11560,11560,11560,11560,0
|
|
20231102,153300,1235810350,11560,11560,11560,11560,0
|
|
20231102,153200,1235810350,11560,11560,11560,11560,0
|
|
20231102,153100,1235810350,11560,11560,11560,11560,0
|
|
20231102,153000,1235810350,11560,11560,11560,11560,864
|
|
20231102,152900,1225822510,11490,11490,11490,11490,0
|
|
20231102,152800,1225822510,11490,11490,11490,11490,0
|
|
20231102,152700,1225822510,11490,11490,11490,11490,0
|
|
20231102,152600,1225822510,11490,11490,11490,11490,0
|
|
20231102,152500,1225822510,11490,11490,11490,11490,0
|
|
20231102,152400,1225822510,11490,11490,11490,11490,0
|
|
20231102,152300,1225822510,11490,11490,11490,11490,0
|
|
20231102,152200,1225822510,11490,11490,11490,11490,0
|
|
20231102,152100,1225822510,11490,11490,11490,11490,0
|
|
20231102,152000,1225822510,11490,11490,11490,11490,0
|
|
20231102,151900,1225822510,11490,11500,11550,11490,205
|
|
20231102,151800,1223466520,11560,11540,11570,11540,159
|
|
20231102,151700,1221628700,11570,11550,11570,11550,337
|
|
20231102,151600,1217730810,11560,11520,11560,11520,1134
|
|
20231102,151500,1204634890,11460,11460,11460,11460,0
|
|
20231102,151400,1204634890,11460,11460,11460,11460,0
|
|
20231102,151300,1204634890,11460,11500,11530,11460,41
|
|
20231102,151200,1204164440,11500,11500,11500,11500,9
|
|
20231102,151100,1204060940,11530,11530,11530,11530,0
|
|
20231102,151000,1204060940,11530,11460,11530,11460,12
|
|
20231102,150900,1203922660,11530,11520,11530,11520,13
|
|
20231102,150800,1203772830,11530,11530,11530,11530,23
|
|
20231102,150700,1203507640,11510,11520,11530,11510,102
|
|
20231102,150600,1202331830,11530,11510,11530,11510,69
|
|
20231102,150500,1201536710,11510,11520,11520,11490,139
|
|
20231102,150400,1199937750,11520,11520,11520,11520,49
|
|
20231102,150300,1199373270,11530,11520,11530,11520,126
|
|
20231102,150200,1197920640,11490,11510,11510,11490,126
|
|
20231102,150100,1196471610,11520,11510,11520,11510,146
|
|
20231102,150000,1194790270,11520,11470,11520,11450,405
|
|
20231102,145900,1190145930,11460,11520,11520,11460,88
|
|
20231102,145800,1189133550,11520,11510,11520,11510,198
|
|
20231102,145700,1186853490,11460,11460,11460,11460,138
|
|
20231102,145600,1185272010,11460,11460,11460,11460,83
|
|
20231102,145500,1184320830,11450,11450,11460,11450,103
|
|
20231102,145400,1183141070,11430,11510,11510,11430,121
|
|
20231102,145300,1181751350,11520,11520,11520,11520,4
|
|
20231102,145200,1181705270,11520,11500,11520,11500,104
|
|
20231102,145100,1180507570,11510,11510,11510,11510,139
|
|
20231102,145000,1178907680,11450,11450,11450,11450,247
|
|
20231102,144900,1176079530,11450,11450,11450,11440,73
|
|
20231102,144800,1175243730,11510,11520,11520,11510,104
|
|
20231102,144700,1174045720,11530,11450,11530,11450,1054
|
|
20231102,144600,1161923680,11450,11440,11460,11440,151
|
|
20231102,144500,1160194120,11440,11440,11440,11440,304
|
|
20231102,144400,1156716360,11440,11440,11470,11440,109
|
|
20231102,144300,1155469350,11440,11440,11440,11440,115
|
|
20231102,144200,1154153750,11430,11430,11430,11420,66
|
|
20231102,144100,1153399550,11430,11430,11430,11420,116
|
|
20231102,144000,1152073970,11430,11430,11430,11430,74
|
|
20231102,143900,1151228150,11430,11430,11430,11430,103
|
|
20231102,143800,1150050860,11440,11440,11440,11440,91
|
|
20231102,143700,1149009820,11430,11430,11430,11430,235
|
|
20231102,143600,1146323770,11430,11430,11430,11430,86
|
|
20231102,143500,1145340790,11430,11420,11430,11420,76
|
|
20231102,143400,1144472470,11430,11440,11440,11430,105
|
|
20231102,143300,1143271320,11440,11460,11460,11440,585
|
|
20231102,143200,1136572570,11450,11450,11450,11450,101
|
|
20231102,143100,1135416120,11450,11450,11450,11450,16
|
|
20231102,143000,1135232920,11450,11450,11450,11450,88
|
|
20231102,142900,1134225320,11450,11440,11450,11440,93
|
|
20231102,142800,1133160520,11450,11460,11460,11450,117
|
|
20231102,142700,1131820350,11450,11450,11450,11450,17
|
|
20231102,142600,1131625700,11450,11450,11450,11450,115
|
|
20231102,142500,1130308950,11450,11440,11460,11440,84
|
|
20231102,142400,1129346410,11450,11450,11450,11450,82
|
|
20231102,142300,1128407510,11460,11460,11460,11460,55
|
|
20231102,142200,1127777210,11420,11420,11420,11420,105
|
|
20231102,142100,1126578110,11420,11390,11420,11390,81
|
|
20231102,142000,1125653610,11420,11420,11420,11420,59
|
|
20231102,141900,1124979830,11410,11410,11410,11390,17
|
|
20231102,141800,1124786040,11420,11420,11420,11410,116
|
|
20231102,141700,1123461380,11460,11460,11460,11460,88
|
|
20231102,141600,1122452900,11460,11460,11460,11460,63
|
|
20231102,141500,1121730920,11460,11460,11460,11460,94
|
|
20231102,141400,1120653680,11450,11450,11450,11450,68
|
|
20231102,141300,1119875080,11460,11460,11460,11440,174
|
|
20231102,141200,1117882180,11470,11470,11470,11470,111
|
|
20231102,141100,1116609010,11470,11480,11480,11470,181
|
|
20231102,141000,1114532160,11470,11470,11470,11470,91
|
|
20231102,140900,1113488390,11470,11470,11470,11470,11
|
|
20231102,140800,1113362220,11490,11470,11490,11470,70
|
|
20231102,140700,1112558000,11480,11490,11490,11480,88
|
|
20231102,140600,1111547680,11490,11500,11500,11490,93
|
|
20231102,140500,1110478870,11490,11490,11490,11490,97
|
|
20231102,140400,1109364340,11490,11490,11490,11490,218
|
|
20231102,140300,1106859520,11490,11490,11490,11490,65
|
|
20231102,140200,1106112670,11490,11530,11530,11490,99
|
|
20231102,140100,1104971840,11490,11490,11490,11490,106
|
|
20231102,140000,1103753900,11490,11490,11490,11490,65
|
|
20231102,135900,1103007050,11490,11490,11490,11490,87
|
|
20231102,135800,1102007420,11490,11490,11490,11490,8
|
|
20231102,135700,1101915500,11490,11490,11490,11450,1160
|
|
20231102,135600,1088590010,11490,11480,11490,11480,213
|
|
20231102,135500,1086143170,11450,11450,11450,11450,7
|
|
20231102,135400,1086063020,11450,11450,11450,11450,74
|
|
20231102,135300,1085215720,11450,11440,11450,11430,78
|
|
20231102,135200,1084323380,11450,11420,11450,11420,564
|
|
20231102,135100,1077880430,11450,11480,11480,11450,338
|
|
20231102,135000,1074008010,11480,11480,11480,11480,89
|
|
20231102,134900,1072986290,11480,11480,11480,11480,72
|
|
20231102,134800,1072159730,11470,11470,11470,11470,98
|
|
20231102,134700,1071035670,11470,11470,11470,11470,8
|
|
20231102,134600,1070943910,11480,11480,11480,11480,81
|
|
20231102,134500,1070014030,11480,11480,11490,11480,136
|
|
20231102,134400,1068452110,11470,11460,11470,11460,541
|
|
20231102,134300,1062247350,11460,11420,11460,11420,118
|
|
20231102,134200,1060897230,11420,11420,11420,11420,87
|
|
20231102,134100,1059903690,11350,11440,11440,11350,424
|
|
20231102,134000,1055082740,11440,11370,11440,11370,357
|
|
20231102,133900,1051016680,11430,11430,11430,11430,80
|
|
20231102,133800,1050102280,11440,11440,11440,11440,108
|
|
20231102,133700,1048866760,11460,11350,11460,11350,227
|
|
20231102,133600,1046283950,11350,11380,11380,11350,694
|
|
20231102,133500,1038405740,11440,11390,11440,11390,135
|
|
20231102,133400,1036863490,11380,11390,11390,11380,22
|
|
20231102,133300,1036613010,11390,11390,11390,11390,80
|
|
20231102,133200,1035701810,11390,11390,11390,11390,87
|
|
20231102,133100,1034710880,11390,11390,11390,11390,103
|
|
20231102,133000,1033537710,11440,11440,11440,11440,73
|
|
20231102,132900,1032702590,11430,11430,11440,11430,104
|
|
20231102,132800,1031513470,11430,11430,11430,11430,69
|
|
20231102,132700,1030724800,11440,11440,11440,11440,61
|
|
20231102,132600,1030026960,11440,11440,11440,11440,23
|
|
20231102,132500,1029763840,11440,11440,11440,11440,91
|
|
20231102,132400,1028722800,11450,11450,11450,11450,77
|
|
20231102,132300,1027841150,11460,11460,11460,11460,122
|
|
20231102,132200,1026443030,11470,11470,11470,11470,49
|
|
20231102,132100,1025881000,11460,11460,11460,11460,82
|
|
20231102,132000,1024941280,11470,11470,11470,11390,439
|
|
20231102,131900,1019932670,11480,11370,11480,11370,590
|
|
20231102,131800,1013187960,11380,11370,11380,11370,286
|
|
20231102,131700,1009933450,11380,11370,11380,11370,63
|
|
20231102,131600,1009216870,11380,11330,11380,11330,368
|
|
20231102,131500,1005044880,11330,11380,11380,11330,209
|
|
20231102,131400,1002676460,11390,11370,11390,11330,578
|
|
20231102,131300,996121870,11370,11420,11420,11370,121
|
|
20231102,131200,994740100,11420,11420,11420,11420,85
|
|
20231102,131100,993769400,11360,11420,11420,11360,1068
|
|
20231102,131000,981618030,11430,11430,11430,11430,104
|
|
20231102,130900,980429310,11460,11470,11470,11460,94
|
|
20231102,130800,979351200,11460,11460,11460,11460,82
|
|
20231102,130700,978411480,11460,11460,11460,11460,83
|
|
20231102,130600,977460300,11460,11470,11470,11460,79
|
|
20231102,130500,976554250,11450,11480,11480,11450,323
|
|
20231102,130400,972855170,11480,11490,11490,11470,80
|
|
20231102,130300,971936160,11490,11490,11490,11490,120
|
|
20231102,130200,970557360,11490,11490,11490,11490,80
|
|
20231102,130100,969638160,11490,11500,11500,11490,81
|
|
20231102,130000,968706700,11500,11480,11500,11480,198
|
|
20231102,125900,966432180,11490,11530,11530,11490,276
|
|
20231102,125800,963257310,11540,11540,11540,11540,66
|
|
20231102,125700,962495670,11530,11510,11530,11510,98
|
|
20231102,125600,961365950,11520,11520,11520,11520,84
|
|
20231102,125500,960398270,11530,11530,11530,11530,59
|
|
20231102,125400,959718000,11490,11530,11550,11490,365
|
|
20231102,125300,955520670,11500,11500,11500,11500,41
|
|
20231102,125200,955049170,11500,11500,11500,11500,93
|
|
20231102,125100,953979670,11500,11500,11500,11500,51
|
|
20231102,125000,953393170,11490,11500,11500,11490,92
|
|
20231102,124900,952335340,11500,11540,11550,11500,136
|
|
20231102,124800,950770220,11500,11500,11500,11500,52
|
|
20231102,124700,950172220,11500,11500,11500,11500,87
|
|
20231102,124600,949171720,11500,11480,11500,11480,76
|
|
20231102,124500,948298140,11500,11500,11500,11500,79
|
|
20231102,124400,947389640,11490,11540,11540,11490,131
|
|
20231102,124300,945880040,11550,11550,11550,11550,0
|
|
20231102,124200,945880040,11550,11540,11550,11540,186
|
|
20231102,124100,943732680,11550,11550,11550,11550,0
|
|
20231102,124000,943732680,11550,11550,11550,11550,84
|
|
20231102,123900,942762480,11550,11490,11550,11490,410
|
|
20231102,123800,938047080,11550,11550,11550,11550,88
|
|
20231102,123700,937030680,11560,11510,11560,11510,53
|
|
20231102,123600,936419820,11510,11470,11510,11470,169
|
|
20231102,123500,934476310,11510,11490,11510,11490,65
|
|
20231102,123400,933728220,11490,11510,11510,11490,95
|
|
20231102,123300,932634810,11450,11510,11510,11450,46
|
|
20231102,123200,932106620,11550,11550,11550,11550,60
|
|
20231102,123100,931413620,11550,11550,11550,11550,325
|
|
20231102,123000,927659870,11500,11470,11500,11470,164
|
|
20231102,122900,925777490,11470,11470,11470,11470,85
|
|
20231102,122800,924802540,11470,11500,11500,11460,136
|
|
20231102,122700,923243220,11550,11470,11550,11460,160
|
|
20231102,122600,921404650,11480,11470,11480,11470,521
|
|
20231102,122500,915428590,11480,11480,11480,11480,65
|
|
20231102,122400,914682390,11480,11490,11490,11480,115
|
|
20231102,122300,913361160,11470,11520,11520,11470,98
|
|
20231102,122200,912233480,11520,11520,11520,11520,93
|
|
20231102,122100,911162120,11500,11510,11510,11500,17
|
|
20231102,122000,910966490,11530,11530,11530,11530,78
|
|
20231102,121900,910067150,11530,11520,11530,11520,141
|
|
20231102,121800,908442060,11520,11530,11530,11520,21
|
|
20231102,121700,908200060,11540,11550,11550,11540,150
|
|
20231102,121600,906467570,11550,11550,11550,11550,88
|
|
20231102,121500,905451170,11530,11530,11530,11530,75
|
|
20231102,121400,904586420,11530,11530,11530,11530,60
|
|
20231102,121300,903894620,11480,11480,11480,11480,309
|
|
20231102,121200,900347300,11500,11500,11500,11500,91
|
|
20231102,121100,899300800,11480,11510,11510,11480,163
|
|
20231102,121000,897427240,11510,11510,11510,11510,103
|
|
20231102,120900,896241710,11490,11490,11490,11490,4
|
|
20231102,120800,896195750,11510,11500,11510,11500,138
|
|
20231102,120700,894607870,11510,11530,11530,11510,76
|
|
20231102,120600,893732010,11530,11530,11530,11530,90
|
|
20231102,120500,892694310,11500,11500,11500,11500,142
|
|
20231102,120400,891061310,11480,11500,11500,11480,75
|
|
20231102,120300,890199050,11480,11500,11500,11480,96
|
|
20231102,120200,889095070,11500,11530,11530,11500,84
|
|
20231102,120100,888126850,11530,11530,11530,11500,79
|
|
20231102,120000,887216130,11510,11530,11530,11510,78
|
|
20231102,115900,886317110,11530,11530,11530,11530,8
|
|
20231102,115800,886224870,11530,11520,11530,11520,93
|
|
20231102,115700,885152630,11530,11550,11550,11530,339
|
|
20231102,115600,881239620,11550,11550,11550,11550,54
|
|
20231102,115500,880615920,11550,11530,11550,11530,156
|
|
20231102,115400,878815140,11530,11530,11530,11530,69
|
|
20231102,115300,878019570,11530,11530,11530,11530,80
|
|
20231102,115200,877097170,11490,11500,11500,11490,304
|
|
20231102,115100,873601200,11490,11480,11500,11480,624
|
|
20231102,115000,866428130,11480,11550,11550,11480,111
|
|
20231102,114900,865148850,11560,11560,11560,11560,87
|
|
20231102,114800,864143130,11500,11520,11520,11500,208
|
|
20231102,114700,861749870,11560,11560,11560,11550,74
|
|
20231102,114600,860894450,11560,11590,11590,11560,153
|
|
20231102,114500,859121450,11590,11590,11590,11590,82
|
|
20231102,114400,858171070,11570,11570,11580,11570,124
|
|
20231102,114300,856736110,11570,11570,11570,11570,71
|
|
20231102,114200,855914640,11570,11580,11580,11510,164
|
|
20231102,114100,854018930,11590,11610,11620,11590,590
|
|
20231102,114000,847164840,11600,11600,11600,11600,101
|
|
20231102,113900,845993240,11600,11600,11600,11600,99
|
|
20231102,113800,844844840,11600,11600,11600,11600,8
|
|
20231102,113700,844752040,11600,11590,11600,11590,133
|
|
20231102,113600,843209300,11590,11620,11620,11590,39
|
|
20231102,113500,842756610,11600,11600,11600,11600,122
|
|
20231102,113400,841341410,11600,11570,11600,11570,56
|
|
20231102,113300,840692040,11590,11590,11600,11590,90
|
|
20231102,113200,839648070,11600,11590,11600,11590,70
|
|
20231102,113100,838836150,11600,11600,11600,11590,120
|
|
20231102,113000,837444260,11600,11590,11600,11590,103
|
|
20231102,112900,836249530,11600,11590,11600,11590,98
|
|
20231102,112800,835113410,11600,11600,11600,11600,76
|
|
20231102,112700,834231810,11570,11570,11570,11570,100
|
|
20231102,112600,833074810,11580,11650,11650,11580,342
|
|
20231102,112500,829098480,11660,11650,11660,11650,131
|
|
20231102,112400,827572170,11660,11660,11660,11660,93
|
|
20231102,112300,826487790,11680,11650,11680,11650,168
|
|
20231102,112200,824528640,11650,11640,11650,11640,135
|
|
20231102,112100,822956220,11650,11650,11650,11650,66
|
|
20231102,112000,822187320,11650,11670,11670,11650,106
|
|
20231102,111900,820951060,11640,11640,11640,11640,335
|
|
20231102,111800,817051660,11640,11640,11640,11640,265
|
|
20231102,111700,813967060,11640,11680,11680,11640,283
|
|
20231102,111600,810669620,11680,11680,11680,11630,230
|
|
20231102,111500,807993600,11680,11590,11680,11590,11516
|
|
20231102,111400,674318190,11590,11580,11590,11580,98
|
|
20231102,111300,673182620,11580,11590,11590,11580,178
|
|
20231102,111200,671121300,11590,11580,11590,11580,205
|
|
20231102,111100,668746530,11580,11590,11600,11580,370
|
|
20231102,111000,664457950,11590,11590,11590,11590,326
|
|
20231102,110900,660679610,11600,11600,11600,11600,191
|
|
20231102,110800,658464010,11600,11590,11600,11590,92
|
|
20231102,110700,657397310,11600,11600,11600,11600,573
|
|
20231102,110600,650750510,11600,11590,11600,11590,422
|
|
20231102,110500,645855320,11550,11590,11600,11550,497
|
|
20231102,110400,640110410,11600,11590,11600,11590,27
|
|
20231102,110300,639797470,11600,11550,11620,11550,934
|
|
20231102,110200,628971570,11550,11550,11550,11550,108
|
|
20231102,110100,627724170,11550,11510,11550,11500,444
|
|
20231102,110000,622613770,11550,11550,11550,11550,98
|
|
20231102,105900,621481870,11560,11540,11560,11540,79
|
|
20231102,105800,620568650,11570,11540,11570,11540,198
|
|
20231102,105700,618278970,11540,11540,11540,11540,118
|
|
20231102,105600,616917250,11540,11520,11540,11520,83
|
|
20231102,105500,615959510,11520,11540,11540,11520,135
|
|
20231102,105400,614402490,11540,11550,11580,11540,725
|
|
20231102,105300,606023010,11550,11520,11550,11520,271
|
|
20231102,105200,602895940,11520,11490,11520,11490,1637
|
|
20231102,105100,584050280,11490,11490,11490,11490,90
|
|
20231102,105000,583016180,11490,11480,11490,11480,610
|
|
20231102,104900,576012380,11480,11480,11480,11480,74
|
|
20231102,104800,575162860,11490,11490,11490,11480,100
|
|
20231102,104700,574013970,11500,11500,11500,11500,66
|
|
20231102,104600,573254970,11490,11490,11490,11490,100
|
|
20231102,104500,572105970,11490,11490,11500,11490,88
|
|
20231102,104400,571094710,11500,11510,11520,11500,132
|
|
20231102,104300,569574800,11520,11520,11520,11510,155
|
|
20231102,104200,567789350,11520,11520,11530,11510,199
|
|
20231102,104100,565496010,11520,11500,11520,11460,385
|
|
20231102,104000,561067850,11510,11470,11510,11470,1429
|
|
20231102,103900,544640220,11460,11470,11470,11450,417
|
|
20231102,103800,539861120,11460,11450,11460,11450,817
|
|
20231102,103700,530503000,11450,11470,11470,11430,186
|
|
20231102,103600,528375090,11450,11380,11450,11380,2943
|
|
20231102,103500,494761390,11380,11310,11380,11310,824
|
|
20231102,103400,485389670,11380,11330,11380,11330,234
|
|
20231102,103300,482734900,11300,11250,11310,11250,2067
|
|
20231102,103200,459394710,11260,11290,11290,11260,83
|
|
20231102,103100,458457690,11280,11280,11280,11270,61
|
|
20231102,103000,457769660,11280,11260,11280,11260,109
|
|
20231102,102900,456540270,11260,11290,11290,11260,74
|
|
20231102,102800,455704990,11290,11300,11300,11290,80
|
|
20231102,102700,454801710,11300,11290,11300,11290,114
|
|
20231102,102600,453514540,11220,11290,11290,11220,1829
|
|
20231102,102500,432987550,11280,11280,11280,11280,79
|
|
20231102,102400,432096430,11250,11250,11250,11230,115
|
|
20231102,102300,430802820,11230,11250,11250,11230,993
|
|
20231102,102200,419645540,11270,11270,11270,11270,73
|
|
20231102,102100,418822830,11280,11280,11280,11280,0
|
|
20231102,102000,418822830,11280,11290,11290,11280,140
|
|
20231102,101900,417242870,11290,11300,11300,11230,317
|
|
20231102,101800,413678470,11280,11300,11300,11280,369
|
|
20231102,101700,409515260,11340,11340,11340,11340,56
|
|
20231102,101600,408880220,11350,11280,11350,11280,111
|
|
20231102,101500,407621980,11280,11250,11380,11210,1267
|
|
20231102,101400,393326760,11250,11200,11250,11200,199
|
|
20231102,101300,391094010,11180,11210,11210,11180,353
|
|
20231102,101200,387136970,11210,11300,11300,11210,154
|
|
20231102,101100,385407680,11230,11070,11500,11070,6423
|
|
20231102,101000,313448030,11080,11040,11080,11020,882
|
|
20231102,100900,303692960,11030,11040,11040,11030,19
|
|
20231102,100800,303483270,11020,11020,11020,11000,312
|
|
20231102,100700,300045090,11020,11040,11040,11020,70
|
|
20231102,100600,299272310,11050,11030,11050,11030,181
|
|
20231102,100500,297274520,11030,11020,11030,11020,69
|
|
20231102,100400,296514100,11020,11020,11020,11020,90
|
|
20231102,100300,295522300,11020,11020,11030,10990,125
|
|
20231102,100200,294145370,11020,11020,11030,10980,392
|
|
20231102,100100,289838680,11020,10990,11020,10990,314
|
|
20231102,100000,286379440,11000,10980,11000,10980,339
|
|
20231102,095900,282651950,10980,10980,10980,10980,0
|
|
20231102,095800,282651950,10980,10950,10980,10950,564
|
|
20231102,095700,276471650,10940,10940,10940,10940,29
|
|
20231102,095600,276154390,10950,10950,10950,10950,5
|
|
20231102,095500,276099640,10940,10940,10940,10940,0
|
|
20231102,095400,276099640,10940,10940,10940,10940,1
|
|
20231102,095300,276088700,10930,10930,10930,10930,1
|
|
20231102,095200,276077770,10940,10950,10950,10940,362
|
|
20231102,095100,272117440,10960,10960,10960,10960,176
|
|
20231102,095000,270188480,10960,10960,10960,10960,1
|
|
20231102,094900,270177520,10960,10950,10960,10940,245
|
|
20231102,094800,267494570,10950,10950,10950,10950,0
|
|
20231102,094700,267494570,10950,10930,10950,10930,346
|
|
20231102,094600,263706400,10930,10960,10960,10930,954
|
|
20231102,094500,253272550,10950,10950,10950,10950,0
|
|
20231102,094400,253272550,10950,10950,10950,10950,41
|
|
20231102,094300,252823600,10960,10960,10960,10960,0
|
|
20231102,094200,252823600,10960,10960,10960,10960,10
|
|
20231102,094100,252714000,10950,10980,10980,10950,26
|
|
20231102,094000,252429230,10950,10950,10950,10950,42
|
|
20231102,093900,251969330,10950,10950,10950,10950,2
|
|
20231102,093800,251947430,10950,10970,10970,10950,102
|
|
20231102,093700,250828530,10970,10970,10970,10970,22
|
|
20231102,093600,250587190,10940,10940,10940,10940,351
|
|
20231102,093500,246747250,10950,10950,10950,10950,1
|
|
20231102,093400,246736300,10970,10970,10970,10970,55
|
|
20231102,093300,246132950,10970,10970,10980,10930,119
|
|
20231102,093200,244832110,10940,10940,10940,10940,1
|
|
20231102,093100,244821170,10980,10940,10980,10940,346
|
|
20231102,093000,241035690,10980,10980,10980,10980,8
|
|
20231102,092900,240947850,10980,10980,10980,10980,2
|
|
20231102,092800,240925890,10930,10940,10940,10920,1476
|
|
20231102,092700,224793030,10950,10950,10950,10950,0
|
|
20231102,092600,224793030,10950,10950,10950,10950,302
|
|
20231102,092500,221486130,10940,10940,10940,10940,42
|
|
20231102,092400,221026650,11000,10980,11000,10980,30
|
|
20231102,092300,220696950,10940,10940,10940,10940,1
|
|
20231102,092200,220686010,10940,10940,10940,10940,100
|
|
20231102,092100,219592010,10930,10930,10930,10930,0
|
|
20231102,092000,219592010,10930,10950,10990,10920,1506
|
|
20231102,091900,203106310,10930,10930,10930,10930,1
|
|
20231102,091800,203095380,10910,10910,10910,10910,200
|
|
20231102,091700,200913380,11020,11020,11020,11020,1
|
|
20231102,091600,200902360,10940,10950,10950,10940,400
|
|
20231102,091500,196525450,10940,10950,10950,10940,345
|
|
20231102,091400,192747970,10970,10980,10980,10970,600
|
|
20231102,091300,186163620,10970,10980,10980,10970,4042
|
|
20231102,091200,141820200,10970,10970,10970,10970,40
|
|
20231102,091100,141381400,10970,10970,10970,10970,617
|
|
20231102,091000,134612910,10960,11020,11020,10960,1011
|
|
20231102,090900,123490480,11020,11020,11020,11020,252
|
|
20231102,090800,120713440,11020,11070,11090,11020,215
|
|
20231102,090700,118339690,11100,10990,11100,10990,1257
|
|
20231102,090600,104452130,10940,10930,10940,10930,435
|
|
20231102,090500,99697510,10920,10910,10930,10910,813
|
|
20231102,090400,90814570,10930,11050,11100,10930,1526
|
|
20231102,090300,73946940,11050,10900,11050,10900,1045
|
|
20231102,090200,62470860,11010,10900,11100,10870,3495
|
|
20231102,090100,23982570,10900,10900,10900,10900,125
|
|
20231102,090000,22620070,10890,10880,10930,10880,2079
|