733 lines
35 KiB
CSV
733 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,211000,1146576345,3715,3715,3715,3715,4137
|
|
20231114,210900,1146576345,3715,3715,3715,3715,0
|
|
20231114,210800,1146576345,3715,3715,3715,3715,0
|
|
20231114,210700,1146576345,3715,3715,3715,3715,0
|
|
20231114,210600,1146576345,3715,3715,3715,3715,0
|
|
20231114,210500,1146576345,3715,3715,3715,3715,0
|
|
20231114,210400,1146576345,3715,3715,3715,3715,0
|
|
20231114,210300,1146576345,3715,3715,3715,3715,0
|
|
20231114,210200,1146576345,3715,3715,3715,3715,0
|
|
20231114,210100,1146576345,3715,3715,3715,3715,0
|
|
20231114,210000,1146576345,3715,3715,3715,3715,0
|
|
20231114,205900,1146576345,3715,3715,3715,3715,0
|
|
20231114,205800,1146576345,3715,3715,3715,3715,0
|
|
20231114,205700,1146576345,3715,3715,3715,3715,0
|
|
20231114,205600,1146576345,3715,3715,3715,3715,0
|
|
20231114,205500,1146576345,3715,3715,3715,3715,0
|
|
20231114,205400,1146576345,3715,3715,3715,3715,0
|
|
20231114,205300,1146576345,3715,3715,3715,3715,0
|
|
20231114,205200,1146576345,3715,3715,3715,3715,0
|
|
20231114,205100,1146576345,3715,3715,3715,3715,0
|
|
20231114,205000,1146576345,3715,3715,3715,3715,0
|
|
20231114,204900,1146576345,3715,3715,3715,3715,0
|
|
20231114,204800,1146576345,3715,3715,3715,3715,0
|
|
20231114,204700,1146576345,3715,3715,3715,3715,0
|
|
20231114,204600,1146576345,3715,3715,3715,3715,0
|
|
20231114,204500,1146576345,3715,3715,3715,3715,0
|
|
20231114,204400,1146576345,3715,3715,3715,3715,0
|
|
20231114,204300,1146576345,3715,3715,3715,3715,0
|
|
20231114,204200,1146576345,3715,3715,3715,3715,0
|
|
20231114,204100,1146576345,3715,3715,3715,3715,0
|
|
20231114,204000,1146576345,3715,3715,3715,3715,4137
|
|
20231114,203900,1146576345,3715,3715,3715,3715,0
|
|
20231114,203800,1146576345,3715,3715,3715,3715,0
|
|
20231114,203700,1146576345,3715,3715,3715,3715,0
|
|
20231114,203600,1146576345,3715,3715,3715,3715,0
|
|
20231114,203500,1146576345,3715,3715,3715,3715,0
|
|
20231114,203400,1146576345,3715,3715,3715,3715,0
|
|
20231114,203300,1146576345,3715,3715,3715,3715,0
|
|
20231114,203200,1146576345,3715,3715,3715,3715,0
|
|
20231114,203100,1146576345,3715,3715,3715,3715,0
|
|
20231114,203000,1146576345,3715,3715,3715,3715,0
|
|
20231114,202900,1146576345,3715,3715,3715,3715,0
|
|
20231114,202800,1146576345,3715,3715,3715,3715,0
|
|
20231114,202700,1146576345,3715,3715,3715,3715,0
|
|
20231114,202600,1146576345,3715,3715,3715,3715,0
|
|
20231114,202500,1146576345,3715,3715,3715,3715,0
|
|
20231114,202400,1146576345,3715,3715,3715,3715,0
|
|
20231114,202300,1146576345,3715,3715,3715,3715,0
|
|
20231114,202200,1146576345,3715,3715,3715,3715,0
|
|
20231114,202100,1146576345,3715,3715,3715,3715,0
|
|
20231114,202000,1146576345,3715,3715,3715,3715,0
|
|
20231114,201900,1146576345,3715,3715,3715,3715,0
|
|
20231114,201800,1146576345,3715,3715,3715,3715,0
|
|
20231114,201700,1146576345,3715,3715,3715,3715,0
|
|
20231114,201600,1146576345,3715,3715,3715,3715,0
|
|
20231114,201500,1146576345,3715,3715,3715,3715,0
|
|
20231114,201400,1146576345,3715,3715,3715,3715,0
|
|
20231114,201300,1146576345,3715,3715,3715,3715,0
|
|
20231114,201200,1146576345,3715,3715,3715,3715,0
|
|
20231114,201100,1146576345,3715,3715,3715,3715,0
|
|
20231114,201000,1146576345,3715,3715,3715,3715,4137
|
|
20231114,200900,1146576345,3715,3715,3715,3715,0
|
|
20231114,200800,1146576345,3715,3715,3715,3715,0
|
|
20231114,200700,1146576345,3715,3715,3715,3715,0
|
|
20231114,200600,1146576345,3715,3715,3715,3715,0
|
|
20231114,200500,1146576345,3715,3715,3715,3715,0
|
|
20231114,200400,1146576345,3715,3715,3715,3715,0
|
|
20231114,200300,1146576345,3715,3715,3715,3715,0
|
|
20231114,200200,1146576345,3715,3715,3715,3715,0
|
|
20231114,200100,1146576345,3715,3715,3715,3715,0
|
|
20231114,200000,1146576345,3715,3715,3715,3715,0
|
|
20231114,195900,1146576345,3715,3715,3715,3715,0
|
|
20231114,195800,1146576345,3715,3715,3715,3715,0
|
|
20231114,195700,1146576345,3715,3715,3715,3715,0
|
|
20231114,195600,1146576345,3715,3715,3715,3715,0
|
|
20231114,195500,1146576345,3715,3715,3715,3715,0
|
|
20231114,195400,1146576345,3715,3715,3715,3715,0
|
|
20231114,195300,1146576345,3715,3715,3715,3715,0
|
|
20231114,195200,1146576345,3715,3715,3715,3715,0
|
|
20231114,195100,1146576345,3715,3715,3715,3715,0
|
|
20231114,195000,1146576345,3715,3715,3715,3715,0
|
|
20231114,194900,1146576345,3715,3715,3715,3715,0
|
|
20231114,194800,1146576345,3715,3715,3715,3715,0
|
|
20231114,194700,1146576345,3715,3715,3715,3715,0
|
|
20231114,194600,1146576345,3715,3715,3715,3715,0
|
|
20231114,194500,1146576345,3715,3715,3715,3715,0
|
|
20231114,194400,1146576345,3715,3715,3715,3715,0
|
|
20231114,194300,1146576345,3715,3715,3715,3715,0
|
|
20231114,194200,1146576345,3715,3715,3715,3715,0
|
|
20231114,194100,1146576345,3715,3715,3715,3715,0
|
|
20231114,194000,1146576345,3715,3715,3715,3715,4137
|
|
20231114,193900,1146576345,3715,3715,3715,3715,0
|
|
20231114,193800,1146576345,3715,3715,3715,3715,0
|
|
20231114,193700,1146576345,3715,3715,3715,3715,0
|
|
20231114,193600,1146576345,3715,3715,3715,3715,0
|
|
20231114,193500,1146576345,3715,3715,3715,3715,0
|
|
20231114,193400,1146576345,3715,3715,3715,3715,0
|
|
20231114,193300,1146576345,3715,3715,3715,3715,0
|
|
20231114,193200,1146576345,3715,3715,3715,3715,0
|
|
20231114,193100,1146576345,3715,3715,3715,3715,0
|
|
20231114,193000,1146576345,3715,3715,3715,3715,0
|
|
20231114,192900,1146576345,3715,3715,3715,3715,0
|
|
20231114,192800,1146576345,3715,3715,3715,3715,0
|
|
20231114,192700,1146576345,3715,3715,3715,3715,0
|
|
20231114,192600,1146576345,3715,3715,3715,3715,0
|
|
20231114,192500,1146576345,3715,3715,3715,3715,0
|
|
20231114,192400,1146576345,3715,3715,3715,3715,0
|
|
20231114,192300,1146576345,3715,3715,3715,3715,0
|
|
20231114,192200,1146576345,3715,3715,3715,3715,0
|
|
20231114,192100,1146576345,3715,3715,3715,3715,0
|
|
20231114,192000,1146576345,3715,3715,3715,3715,0
|
|
20231114,191900,1146576345,3715,3715,3715,3715,0
|
|
20231114,191800,1146576345,3715,3715,3715,3715,0
|
|
20231114,191700,1146576345,3715,3715,3715,3715,0
|
|
20231114,191600,1146576345,3715,3715,3715,3715,0
|
|
20231114,191500,1146576345,3715,3715,3715,3715,0
|
|
20231114,191400,1146576345,3715,3715,3715,3715,0
|
|
20231114,191300,1146576345,3715,3715,3715,3715,0
|
|
20231114,191200,1146576345,3715,3715,3715,3715,0
|
|
20231114,191100,1146576345,3715,3715,3715,3715,0
|
|
20231114,191000,1146576345,3715,3715,3715,3715,4137
|
|
20231114,190900,1146576345,3715,3715,3715,3715,0
|
|
20231114,190800,1146576345,3715,3715,3715,3715,0
|
|
20231114,190700,1146576345,3715,3715,3715,3715,0
|
|
20231114,190600,1146576345,3715,3715,3715,3715,0
|
|
20231114,190500,1146576345,3715,3715,3715,3715,0
|
|
20231114,190400,1146576345,3715,3715,3715,3715,0
|
|
20231114,190300,1146576345,3715,3715,3715,3715,0
|
|
20231114,190200,1146576345,3715,3715,3715,3715,0
|
|
20231114,190100,1146576345,3715,3715,3715,3715,0
|
|
20231114,190000,1146576345,3715,3715,3715,3715,0
|
|
20231114,185900,1146576345,3715,3715,3715,3715,0
|
|
20231114,185800,1146576345,3715,3715,3715,3715,0
|
|
20231114,185700,1146576345,3715,3715,3715,3715,0
|
|
20231114,185600,1146576345,3715,3715,3715,3715,0
|
|
20231114,185500,1146576345,3715,3715,3715,3715,0
|
|
20231114,185400,1146576345,3715,3715,3715,3715,0
|
|
20231114,185300,1146576345,3715,3715,3715,3715,0
|
|
20231114,185200,1146576345,3715,3715,3715,3715,0
|
|
20231114,185100,1146576345,3715,3715,3715,3715,0
|
|
20231114,185000,1146576345,3715,3715,3715,3715,0
|
|
20231114,184900,1146576345,3715,3715,3715,3715,0
|
|
20231114,184800,1146576345,3715,3715,3715,3715,0
|
|
20231114,184700,1146576345,3715,3715,3715,3715,0
|
|
20231114,184600,1146576345,3715,3715,3715,3715,0
|
|
20231114,184500,1146576345,3715,3715,3715,3715,0
|
|
20231114,184400,1146576345,3715,3715,3715,3715,0
|
|
20231114,184300,1146576345,3715,3715,3715,3715,0
|
|
20231114,184200,1146576345,3715,3715,3715,3715,0
|
|
20231114,184100,1146576345,3715,3715,3715,3715,0
|
|
20231114,184000,1146576345,3715,3715,3715,3715,4137
|
|
20231114,183900,1146576345,3715,3715,3715,3715,0
|
|
20231114,183800,1146576345,3715,3715,3715,3715,0
|
|
20231114,183700,1146576345,3715,3715,3715,3715,0
|
|
20231114,183600,1146576345,3715,3715,3715,3715,0
|
|
20231114,183500,1146576345,3715,3715,3715,3715,0
|
|
20231114,183400,1146576345,3715,3715,3715,3715,0
|
|
20231114,183300,1146576345,3715,3715,3715,3715,0
|
|
20231114,183200,1146576345,3715,3715,3715,3715,0
|
|
20231114,183100,1146576345,3715,3715,3715,3715,0
|
|
20231114,183000,1146576345,3715,3715,3715,3715,0
|
|
20231114,182900,1146576345,3715,3715,3715,3715,0
|
|
20231114,182800,1146576345,3715,3715,3715,3715,0
|
|
20231114,182700,1146576345,3715,3715,3715,3715,0
|
|
20231114,182600,1146576345,3715,3715,3715,3715,0
|
|
20231114,182500,1146576345,3715,3715,3715,3715,0
|
|
20231114,182400,1146576345,3715,3715,3715,3715,0
|
|
20231114,182300,1146576345,3715,3715,3715,3715,0
|
|
20231114,182200,1146576345,3715,3715,3715,3715,0
|
|
20231114,182100,1146576345,3715,3715,3715,3715,0
|
|
20231114,182000,1146576345,3715,3715,3715,3715,0
|
|
20231114,181900,1146576345,3715,3715,3715,3715,0
|
|
20231114,181800,1146576345,3715,3715,3715,3715,0
|
|
20231114,181700,1146576345,3715,3715,3715,3715,0
|
|
20231114,181600,1146576345,3715,3715,3715,3715,0
|
|
20231114,181500,1146576345,3715,3715,3715,3715,0
|
|
20231114,181400,1146576345,3715,3715,3715,3715,0
|
|
20231114,181300,1146576345,3715,3715,3715,3715,0
|
|
20231114,181200,1146576345,3715,3715,3715,3715,0
|
|
20231114,181100,1146576345,3715,3715,3715,3715,0
|
|
20231114,181000,1146576345,3715,3715,3715,3715,4137
|
|
20231114,180900,1146576345,3715,3715,3715,3715,0
|
|
20231114,180800,1146576345,3715,3715,3715,3715,0
|
|
20231114,180700,1146576345,3715,3715,3715,3715,0
|
|
20231114,180600,1146576345,3715,3715,3715,3715,0
|
|
20231114,180500,1146576345,3715,3715,3715,3715,0
|
|
20231114,180400,1146576345,3715,3715,3715,3715,0
|
|
20231114,180300,1146576345,3715,3715,3715,3715,0
|
|
20231114,180200,1146576345,3715,3715,3715,3715,0
|
|
20231114,180100,1146576345,3715,3715,3715,3715,0
|
|
20231114,180000,1146576345,3715,3715,3715,3715,0
|
|
20231114,175900,1146576345,3715,3715,3715,3715,0
|
|
20231114,175800,1146576345,3715,3715,3715,3715,0
|
|
20231114,175700,1146576345,3715,3715,3715,3715,0
|
|
20231114,175600,1146576345,3715,3715,3715,3715,0
|
|
20231114,175500,1146576345,3715,3715,3715,3715,0
|
|
20231114,175400,1146576345,3715,3715,3715,3715,0
|
|
20231114,175300,1146576345,3715,3715,3715,3715,0
|
|
20231114,175200,1146576345,3715,3715,3715,3715,0
|
|
20231114,175100,1146576345,3715,3715,3715,3715,0
|
|
20231114,175000,1146576345,3715,3715,3715,3715,0
|
|
20231114,174900,1146576345,3715,3715,3715,3715,0
|
|
20231114,174800,1146576345,3715,3715,3715,3715,0
|
|
20231114,174700,1146576345,3715,3715,3715,3715,0
|
|
20231114,174600,1146576345,3715,3715,3715,3715,0
|
|
20231114,174500,1146576345,3715,3715,3715,3715,0
|
|
20231114,174400,1146576345,3715,3715,3715,3715,0
|
|
20231114,174300,1146576345,3715,3715,3715,3715,0
|
|
20231114,174200,1146576345,3715,3715,3715,3715,0
|
|
20231114,174100,1146576345,3715,3715,3715,3715,0
|
|
20231114,174000,1146576345,3715,3715,3715,3715,4137
|
|
20231114,173900,1146576345,3715,3715,3715,3715,0
|
|
20231114,173800,1146576345,3715,3715,3715,3715,0
|
|
20231114,173700,1146576345,3715,3715,3715,3715,0
|
|
20231114,173600,1146576345,3715,3715,3715,3715,0
|
|
20231114,173500,1146576345,3715,3715,3715,3715,0
|
|
20231114,173400,1146576345,3715,3715,3715,3715,0
|
|
20231114,173300,1146576345,3715,3715,3715,3715,0
|
|
20231114,173200,1146576345,3715,3715,3715,3715,0
|
|
20231114,173100,1146576345,3715,3715,3715,3715,0
|
|
20231114,173000,1146576345,3715,3715,3715,3715,0
|
|
20231114,172900,1146576345,3715,3715,3715,3715,0
|
|
20231114,172800,1146576345,3715,3715,3715,3715,0
|
|
20231114,172700,1146576345,3715,3715,3715,3715,0
|
|
20231114,172600,1146576345,3715,3715,3715,3715,0
|
|
20231114,172500,1146576345,3715,3715,3715,3715,0
|
|
20231114,172400,1146576345,3715,3715,3715,3715,0
|
|
20231114,172300,1146576345,3715,3715,3715,3715,0
|
|
20231114,172200,1146576345,3715,3715,3715,3715,0
|
|
20231114,172100,1146576345,3715,3715,3715,3715,0
|
|
20231114,172000,1146576345,3715,3715,3715,3715,0
|
|
20231114,171900,1146576345,3715,3715,3715,3715,0
|
|
20231114,171800,1146576345,3715,3715,3715,3715,0
|
|
20231114,171700,1146576345,3715,3715,3715,3715,0
|
|
20231114,171600,1146576345,3715,3715,3715,3715,0
|
|
20231114,171500,1146576345,3715,3715,3715,3715,0
|
|
20231114,171400,1146576345,3715,3715,3715,3715,0
|
|
20231114,171300,1146576345,3715,3715,3715,3715,0
|
|
20231114,171200,1146576345,3715,3715,3715,3715,0
|
|
20231114,171100,1146576345,3715,3715,3715,3715,0
|
|
20231114,171000,1146576345,3715,3715,3715,3715,4137
|
|
20231114,170900,1146576345,3715,3715,3715,3715,0
|
|
20231114,170800,1146576345,3715,3715,3715,3715,0
|
|
20231114,170700,1146576345,3715,3715,3715,3715,0
|
|
20231114,170600,1146576345,3715,3715,3715,3715,0
|
|
20231114,170500,1146576345,3715,3715,3715,3715,0
|
|
20231114,170400,1146576345,3715,3715,3715,3715,0
|
|
20231114,170300,1146576345,3715,3715,3715,3715,0
|
|
20231114,170200,1146576345,3715,3715,3715,3715,0
|
|
20231114,170100,1146576345,3715,3715,3715,3715,0
|
|
20231114,170000,1146576345,3715,3715,3715,3715,0
|
|
20231114,165900,1146576345,3715,3715,3715,3715,0
|
|
20231114,165800,1146576345,3715,3715,3715,3715,0
|
|
20231114,165700,1146576345,3715,3715,3715,3715,0
|
|
20231114,165600,1146576345,3715,3715,3715,3715,0
|
|
20231114,165500,1146576345,3715,3715,3715,3715,0
|
|
20231114,165400,1146576345,3715,3715,3715,3715,0
|
|
20231114,165300,1146576345,3715,3715,3715,3715,0
|
|
20231114,165200,1146576345,3715,3715,3715,3715,0
|
|
20231114,165100,1146576345,3715,3715,3715,3715,0
|
|
20231114,165000,1146576345,3715,3715,3715,3715,0
|
|
20231114,164900,1146576345,3715,3715,3715,3715,0
|
|
20231114,164800,1146576345,3715,3715,3715,3715,0
|
|
20231114,164700,1146576345,3715,3715,3715,3715,0
|
|
20231114,164600,1146576345,3715,3715,3715,3715,0
|
|
20231114,164500,1146576345,3715,3715,3715,3715,0
|
|
20231114,164400,1146576345,3715,3715,3715,3715,0
|
|
20231114,164300,1146576345,3715,3715,3715,3715,0
|
|
20231114,164200,1146576345,3715,3715,3715,3715,0
|
|
20231114,164100,1146576345,3715,3715,3715,3715,0
|
|
20231114,164000,1146576345,3715,3715,3715,3715,4137
|
|
20231114,163900,1146576345,3715,3715,3715,3715,0
|
|
20231114,163800,1146576345,3715,3715,3715,3715,0
|
|
20231114,163700,1146576345,3715,3715,3715,3715,0
|
|
20231114,163600,1146576345,3715,3715,3715,3715,0
|
|
20231114,163500,1146576345,3715,3715,3715,3715,0
|
|
20231114,163400,1146576345,3715,3715,3715,3715,0
|
|
20231114,163300,1146576345,3715,3715,3715,3715,0
|
|
20231114,163200,1146576345,3715,3715,3715,3715,0
|
|
20231114,163100,1146576345,3715,3715,3715,3715,0
|
|
20231114,163000,1146576345,3715,3715,3715,3715,0
|
|
20231114,162900,1146576345,3715,3715,3715,3715,0
|
|
20231114,162800,1146576345,3715,3715,3715,3715,0
|
|
20231114,162700,1146576345,3715,3715,3715,3715,0
|
|
20231114,162600,1146576345,3715,3715,3715,3715,0
|
|
20231114,162500,1146576345,3715,3715,3715,3715,0
|
|
20231114,162400,1146576345,3715,3715,3715,3715,0
|
|
20231114,162300,1146576345,3715,3715,3715,3715,0
|
|
20231114,162200,1146576345,3715,3715,3715,3715,0
|
|
20231114,162100,1146576345,3715,3715,3715,3715,0
|
|
20231114,162000,1146576345,3715,3715,3715,3715,0
|
|
20231114,161900,1146576345,3715,3715,3715,3715,0
|
|
20231114,161800,1146576345,3715,3715,3715,3715,0
|
|
20231114,161700,1146576345,3715,3715,3715,3715,0
|
|
20231114,161600,1146576345,3715,3715,3715,3715,0
|
|
20231114,161500,1146576345,3715,3715,3715,3715,0
|
|
20231114,161400,1146576345,3715,3715,3715,3715,0
|
|
20231114,161300,1146576345,3715,3715,3715,3715,0
|
|
20231114,161200,1146576345,3715,3715,3715,3715,0
|
|
20231114,161100,1146576345,3715,3715,3715,3715,0
|
|
20231114,161000,1146576345,3715,3715,3715,3715,4137
|
|
20231114,160900,1146576345,3715,3715,3715,3715,0
|
|
20231114,160800,1146576345,3715,3715,3715,3715,0
|
|
20231114,160700,1146576345,3715,3715,3715,3715,0
|
|
20231114,160600,1146576345,3715,3715,3715,3715,0
|
|
20231114,160500,1146576345,3715,3715,3715,3715,0
|
|
20231114,160400,1146576345,3715,3715,3715,3715,0
|
|
20231114,160300,1146576345,3715,3715,3715,3715,0
|
|
20231114,160200,1146576345,3715,3715,3715,3715,0
|
|
20231114,160100,1146576345,3715,3715,3715,3715,0
|
|
20231114,160000,1146576345,3715,3715,3715,3715,0
|
|
20231114,155900,1146576345,3715,3715,3715,3715,0
|
|
20231114,155800,1146576345,3715,3715,3715,3715,0
|
|
20231114,155700,1146576345,3715,3715,3715,3715,0
|
|
20231114,155600,1146576345,3715,3715,3715,3715,0
|
|
20231114,155500,1146576345,3715,3715,3715,3715,0
|
|
20231114,155400,1146576345,3715,3715,3715,3715,0
|
|
20231114,155300,1146576345,3715,3715,3715,3715,0
|
|
20231114,155200,1146576345,3715,3715,3715,3715,0
|
|
20231114,155100,1146576345,3715,3715,3715,3715,0
|
|
20231114,155000,1146576345,3715,3715,3715,3715,0
|
|
20231114,154900,1146576345,3715,3715,3715,3715,0
|
|
20231114,154800,1146576345,3715,3715,3715,3715,0
|
|
20231114,154700,1146576345,3715,3715,3715,3715,0
|
|
20231114,154600,1146576345,3715,3715,3715,3715,0
|
|
20231114,154500,1146576345,3715,3715,3715,3715,0
|
|
20231114,154400,1146576345,3715,3715,3715,3715,0
|
|
20231114,154300,1146576345,3715,3715,3715,3715,0
|
|
20231114,154200,1146576345,3715,3715,3715,3715,0
|
|
20231114,154100,1146576345,3715,3715,3715,3715,0
|
|
20231114,154000,1146576345,3715,3715,3715,3715,4137
|
|
20231114,153900,1146576345,3715,3715,3715,3715,0
|
|
20231114,153800,1146576345,3715,3715,3715,3715,0
|
|
20231114,153700,1146576345,3715,3715,3715,3715,0
|
|
20231114,153600,1146576345,3715,3715,3715,3715,0
|
|
20231114,153500,1146576345,3715,3715,3715,3715,0
|
|
20231114,153400,1146576345,3715,3715,3715,3715,0
|
|
20231114,153300,1146576345,3715,3715,3715,3715,0
|
|
20231114,153200,1146576345,3715,3715,3715,3715,0
|
|
20231114,153100,1146576345,3715,3715,3715,3715,0
|
|
20231114,153000,1146576345,3715,3715,3715,3715,4137
|
|
20231114,152900,1131207390,3735,3735,3735,3735,0
|
|
20231114,152800,1131207390,3735,3735,3735,3735,0
|
|
20231114,152700,1131207390,3735,3735,3735,3735,0
|
|
20231114,152600,1131207390,3735,3735,3735,3735,0
|
|
20231114,152500,1131207390,3735,3735,3735,3735,0
|
|
20231114,152400,1131207390,3735,3735,3735,3735,0
|
|
20231114,152300,1131207390,3735,3735,3735,3735,0
|
|
20231114,152200,1131207390,3735,3735,3735,3735,0
|
|
20231114,152100,1131207390,3735,3735,3735,3735,0
|
|
20231114,152000,1131207390,3735,3735,3735,3735,0
|
|
20231114,151900,1131207390,3735,3735,3735,3735,114
|
|
20231114,151800,1130781600,3720,3730,3730,3720,859
|
|
20231114,151700,1127584890,3730,3720,3730,3720,2484
|
|
20231114,151600,1118319840,3720,3730,3730,3720,189
|
|
20231114,151500,1117614880,3720,3720,3720,3720,60
|
|
20231114,151400,1117391680,3715,3720,3720,3715,786
|
|
20231114,151300,1114469190,3720,3720,3720,3720,0
|
|
20231114,151200,1114469190,3720,3720,3720,3720,49
|
|
20231114,151100,1114286910,3725,3725,3730,3725,78
|
|
20231114,151000,1113996345,3730,3730,3735,3725,1529
|
|
20231114,150900,1108297660,3730,3735,3735,3730,119
|
|
20231114,150800,1107853590,3735,3735,3735,3735,0
|
|
20231114,150700,1107853590,3735,3735,3735,3730,579
|
|
20231114,150600,1105693525,3730,3735,3740,3730,106
|
|
20231114,150500,1105297645,3730,3735,3735,3730,93
|
|
20231114,150400,1104950715,3730,3730,3730,3730,27
|
|
20231114,150300,1104850005,3735,3735,3735,3735,0
|
|
20231114,150200,1104850005,3735,3730,3735,3730,296
|
|
20231114,150100,1103744585,3720,3730,3730,3720,252
|
|
20231114,150000,1102807135,3730,3725,3730,3725,8
|
|
20231114,145900,1102777300,3725,3725,3725,3725,49
|
|
20231114,145800,1102594775,3730,3730,3730,3730,0
|
|
20231114,145700,1102594775,3730,3730,3730,3730,1
|
|
20231114,145600,1102591045,3725,3725,3725,3725,27
|
|
20231114,145500,1102490470,3725,3725,3725,3725,1
|
|
20231114,145400,1102486745,3730,3725,3730,3725,147
|
|
20231114,145300,1101938565,3730,3730,3730,3730,5
|
|
20231114,145200,1101919915,3730,3730,3730,3730,100
|
|
20231114,145100,1101546915,3730,3720,3730,3720,127
|
|
20231114,145000,1101073475,3720,3720,3720,3720,0
|
|
20231114,144900,1101073475,3720,3725,3725,3720,113
|
|
20231114,144800,1100652980,3735,3735,3735,3735,0
|
|
20231114,144700,1100652980,3735,3725,3735,3725,460
|
|
20231114,144600,1098939380,3735,3725,3735,3725,227
|
|
20231114,144500,1098091805,3735,3735,3735,3735,10
|
|
20231114,144400,1098054455,3725,3725,3725,3725,13
|
|
20231114,144300,1098006030,3725,3725,3725,3720,925
|
|
20231114,144200,1094564855,3725,3730,3730,3725,220
|
|
20231114,144100,1093744320,3730,3735,3735,3730,1610
|
|
20231114,144000,1087738970,3735,3735,3735,3735,60
|
|
20231114,143900,1087514870,3735,3735,3735,3735,200
|
|
20231114,143800,1086767870,3735,3735,3735,3735,626
|
|
20231114,143700,1084429760,3740,3740,3740,3740,64
|
|
20231114,143600,1084190400,3745,3735,3745,3735,28
|
|
20231114,143500,1084085810,3740,3740,3740,3740,0
|
|
20231114,143400,1084085810,3740,3740,3740,3740,85
|
|
20231114,143300,1083767910,3740,3735,3740,3735,2451
|
|
20231114,143200,1074610755,3735,3735,3735,3735,449
|
|
20231114,143100,1072933740,3735,3730,3735,3730,526
|
|
20231114,143000,1070969260,3735,3735,3735,3735,1
|
|
20231114,142900,1070965525,3730,3730,3730,3730,1000
|
|
20231114,142800,1067235525,3730,3730,3730,3730,27
|
|
20231114,142700,1067134815,3730,3735,3745,3730,1412
|
|
20231114,142600,1061862795,3730,3730,3730,3730,1048
|
|
20231114,142500,1057953755,3730,3725,3730,3720,2792
|
|
20231114,142400,1047548525,3725,3725,3725,3725,0
|
|
20231114,142300,1047548525,3725,3725,3725,3725,27
|
|
20231114,142200,1047447950,3725,3725,3725,3725,0
|
|
20231114,142100,1047447950,3725,3730,3730,3725,854
|
|
20231114,142000,1044266690,3730,3735,3735,3730,214
|
|
20231114,141900,1043468070,3730,3730,3730,3730,0
|
|
20231114,141800,1043468070,3730,3730,3730,3730,27
|
|
20231114,141700,1043367360,3730,3730,3730,3730,19
|
|
20231114,141600,1043296490,3725,3725,3725,3725,0
|
|
20231114,141500,1043296490,3725,3725,3725,3725,157
|
|
20231114,141400,1042711665,3725,3735,3735,3725,1702
|
|
20231114,141300,1036370580,3730,3735,3735,3730,107
|
|
20231114,141200,1035971070,3730,3730,3730,3730,0
|
|
20231114,141100,1035971070,3730,3730,3730,3730,0
|
|
20231114,141000,1035971070,3730,3730,3735,3730,528
|
|
20231114,140900,1034001625,3730,3735,3735,3730,3
|
|
20231114,140800,1033990430,3730,3735,3735,3730,762
|
|
20231114,140700,1031144490,3735,3735,3735,3735,0
|
|
20231114,140600,1031144490,3735,3735,3735,3735,0
|
|
20231114,140500,1031144490,3735,3730,3735,3730,37
|
|
20231114,140400,1031006430,3730,3730,3730,3730,100
|
|
20231114,140300,1030633430,3735,3730,3735,3730,51
|
|
20231114,140200,1030443075,3730,3730,3730,3730,0
|
|
20231114,140100,1030443075,3730,3730,3730,3730,6
|
|
20231114,140000,1030420695,3730,3730,3730,3730,277
|
|
20231114,135900,1029387485,3725,3725,3725,3725,0
|
|
20231114,135800,1029387485,3725,3720,3725,3720,92
|
|
20231114,135700,1029044915,3725,3725,3725,3725,0
|
|
20231114,135600,1029044915,3725,3725,3725,3725,0
|
|
20231114,135500,1029044915,3725,3725,3725,3725,201
|
|
20231114,135400,1028296190,3720,3720,3720,3720,0
|
|
20231114,135300,1028296190,3720,3720,3720,3720,39
|
|
20231114,135200,1028151110,3720,3720,3720,3720,0
|
|
20231114,135100,1028151110,3720,3720,3720,3720,0
|
|
20231114,135000,1028151110,3720,3735,3735,3720,27
|
|
20231114,134900,1028050655,3720,3720,3720,3720,208
|
|
20231114,134800,1027276895,3725,3725,3725,3725,18
|
|
20231114,134700,1027209845,3725,3725,3725,3725,27
|
|
20231114,134600,1027109270,3735,3735,3735,3735,0
|
|
20231114,134500,1027109270,3735,3725,3735,3725,30
|
|
20231114,134400,1026997480,3725,3725,3725,3725,127
|
|
20231114,134300,1026524405,3725,3725,3725,3725,2
|
|
20231114,134200,1026516955,3725,3725,3725,3725,27
|
|
20231114,134100,1026416380,3725,3725,3725,3725,0
|
|
20231114,134000,1026416380,3725,3725,3725,3725,129
|
|
20231114,133900,1025935855,3725,3725,3725,3725,0
|
|
20231114,133800,1025935855,3725,3725,3725,3725,0
|
|
20231114,133700,1025935855,3725,3730,3730,3725,65
|
|
20231114,133600,1025693540,3725,3725,3725,3725,1
|
|
20231114,133500,1025689815,3725,3720,3725,3720,123
|
|
20231114,133400,1025231770,3720,3720,3720,3720,0
|
|
20231114,133300,1025231770,3720,3720,3720,3720,95
|
|
20231114,133200,1024878370,3720,3725,3725,3720,1013
|
|
20231114,133100,1021109945,3725,3725,3725,3725,520
|
|
20231114,133000,1019172945,3730,3730,3730,3730,6
|
|
20231114,132900,1019150565,3735,3735,3735,3735,5
|
|
20231114,132800,1019131890,3730,3730,3730,3730,150
|
|
20231114,132700,1018572390,3730,3730,3730,3730,26
|
|
20231114,132600,1018475410,3730,3730,3730,3730,0
|
|
20231114,132500,1018475410,3730,3730,3730,3730,27
|
|
20231114,132400,1018374700,3730,3730,3730,3730,0
|
|
20231114,132300,1018374700,3730,3730,3730,3730,0
|
|
20231114,132200,1018374700,3730,3730,3730,3730,187
|
|
20231114,132100,1017677190,3735,3730,3735,3730,48
|
|
20231114,132000,1017498100,3730,3730,3730,3730,0
|
|
20231114,131900,1017498100,3730,3730,3730,3730,1138
|
|
20231114,131800,1013253360,3730,3730,3730,3730,200
|
|
20231114,131700,1012507360,3725,3730,3730,3725,939
|
|
20231114,131600,1009009510,3730,3730,3730,3730,13
|
|
20231114,131500,1008961020,3730,3730,3730,3730,1
|
|
20231114,131400,1008957290,3725,3725,3725,3725,27
|
|
20231114,131300,1008856715,3725,3725,3725,3725,0
|
|
20231114,131200,1008856715,3725,3725,3725,3725,64
|
|
20231114,131100,1008618315,3725,3725,3725,3725,0
|
|
20231114,131000,1008618315,3725,3725,3725,3725,0
|
|
20231114,130900,1008618315,3725,3725,3725,3725,500
|
|
20231114,130800,1006755815,3725,3725,3725,3725,20
|
|
20231114,130700,1006681315,3730,3730,3730,3730,0
|
|
20231114,130600,1006681315,3730,3730,3730,3730,43
|
|
20231114,130500,1006520925,3730,3730,3730,3730,0
|
|
20231114,130400,1006520925,3730,3730,3730,3730,0
|
|
20231114,130300,1006520925,3730,3730,3730,3730,38
|
|
20231114,130200,1006379185,3730,3730,3730,3730,0
|
|
20231114,130100,1006379185,3730,3730,3730,3730,4
|
|
20231114,130000,1006364265,3725,3725,3725,3725,0
|
|
20231114,125900,1006364265,3725,3725,3725,3725,78
|
|
20231114,125800,1006073715,3720,3720,3720,3720,0
|
|
20231114,125700,1006073715,3720,3720,3720,3720,50
|
|
20231114,125600,1005887715,3735,3735,3735,3735,0
|
|
20231114,125500,1005887715,3735,3720,3735,3720,3
|
|
20231114,125400,1005876525,3730,3730,3730,3730,49
|
|
20231114,125300,1005693755,3725,3725,3725,3725,492
|
|
20231114,125200,1003861055,3730,3730,3730,3730,58
|
|
20231114,125100,1003644715,3735,3735,3735,3735,94
|
|
20231114,125000,1003293625,3735,3735,3735,3735,0
|
|
20231114,124900,1003293625,3735,3735,3735,3735,2
|
|
20231114,124800,1003286155,3735,3730,3735,3730,39
|
|
20231114,124700,1003140680,3730,3730,3730,3730,0
|
|
20231114,124600,1003140680,3730,3730,3730,3730,8
|
|
20231114,124500,1003110840,3730,3730,3730,3730,708
|
|
20231114,124400,1000470000,3725,3725,3725,3725,38
|
|
20231114,124300,1000328450,3725,3725,3725,3725,0
|
|
20231114,124200,1000328450,3725,3725,3725,3725,48
|
|
20231114,124100,1000149650,3725,3730,3730,3725,196
|
|
20231114,124000,999419400,3730,3730,3730,3730,19
|
|
20231114,123900,999348530,3720,3720,3720,3720,889
|
|
20231114,123800,996041450,3730,3730,3730,3730,1
|
|
20231114,123700,996037720,3725,3730,3730,3725,60
|
|
20231114,123600,995814200,3730,3730,3730,3730,1
|
|
20231114,123500,995810470,3735,3735,3735,3735,0
|
|
20231114,123400,995810470,3735,3735,3735,3730,1353
|
|
20231114,123300,990763670,3740,3740,3740,3740,1
|
|
20231114,123200,990759930,3740,3740,3740,3740,3
|
|
20231114,123100,990748710,3740,3740,3740,3740,0
|
|
20231114,123000,990748710,3740,3740,3740,3740,1
|
|
20231114,122900,990744970,3745,3745,3745,3745,1
|
|
20231114,122800,990741225,3745,3745,3745,3745,11
|
|
20231114,122700,990700030,3745,3745,3745,3745,149
|
|
20231114,122600,990142025,3730,3730,3730,3730,1489
|
|
20231114,122500,984588055,3730,3730,3730,3730,107
|
|
20231114,122400,984188945,3730,3730,3730,3730,4
|
|
20231114,122300,984174025,3730,3720,3730,3720,234
|
|
20231114,122200,983302620,3725,3720,3725,3720,2
|
|
20231114,122100,983295175,3715,3715,3715,3715,128
|
|
20231114,122000,982819655,3715,3715,3715,3715,272
|
|
20231114,121900,981809175,3715,3715,3715,3715,54
|
|
20231114,121800,981608565,3720,3720,3720,3720,545
|
|
20231114,121700,979581165,3725,3725,3725,3725,0
|
|
20231114,121600,979581165,3725,3725,3725,3725,3
|
|
20231114,121500,979569990,3720,3720,3720,3720,38
|
|
20231114,121400,979428630,3720,3720,3720,3720,0
|
|
20231114,121300,979428630,3720,3720,3720,3720,1000
|
|
20231114,121200,975708630,3710,3710,3710,3710,0
|
|
20231114,121100,975708630,3710,3710,3710,3710,0
|
|
20231114,121000,975708630,3710,3720,3720,3710,1891
|
|
20231114,120900,968687990,3720,3720,3720,3720,0
|
|
20231114,120800,968687990,3720,3720,3720,3720,603
|
|
20231114,120700,966444830,3715,3715,3715,3715,0
|
|
20231114,120600,966444830,3715,3715,3715,3715,0
|
|
20231114,120500,966444830,3715,3715,3715,3715,0
|
|
20231114,120400,966444830,3715,3715,3715,3715,500
|
|
20231114,120300,964587330,3715,3730,3730,3715,3084
|
|
20231114,120200,953104035,3725,3730,3730,3725,195
|
|
20231114,120100,952377160,3725,3730,3730,3725,189
|
|
20231114,120000,951673130,3725,3725,3725,3725,23
|
|
20231114,115900,951587455,3725,3725,3725,3725,898
|
|
20231114,115800,948242405,3730,3730,3730,3730,26
|
|
20231114,115700,948145425,3725,3730,3730,3725,311
|
|
20231114,115600,946985585,3730,3730,3730,3730,77
|
|
20231114,115500,946698375,3730,3730,3730,3730,0
|
|
20231114,115400,946698375,3730,3730,3730,3730,0
|
|
20231114,115300,946698375,3730,3730,3730,3730,0
|
|
20231114,115200,946698375,3730,3730,3730,3730,1
|
|
20231114,115100,946694645,3730,3730,3730,3730,76
|
|
20231114,115000,946411165,3725,3730,3730,3725,113
|
|
20231114,114900,945989865,3730,3730,3730,3730,125
|
|
20231114,114800,945523615,3730,3735,3735,3730,346
|
|
20231114,114700,944232535,3735,3735,3735,3735,192
|
|
20231114,114600,943515415,3735,3735,3735,3735,239
|
|
20231114,114500,942622750,3730,3730,3730,3730,0
|
|
20231114,114400,942622750,3730,3730,3730,3730,0
|
|
20231114,114300,942622750,3730,3730,3730,3725,141
|
|
20231114,114200,942097010,3730,3740,3740,3730,971
|
|
20231114,114100,938473995,3740,3740,3740,3740,1
|
|
20231114,114000,938470255,3735,3735,3735,3735,172
|
|
20231114,113900,937827835,3735,3730,3735,3730,60
|
|
20231114,113800,937603925,3730,3730,3730,3730,256
|
|
20231114,113700,936649045,3730,3725,3730,3725,308
|
|
20231114,113600,935501705,3730,3730,3730,3730,41
|
|
20231114,113500,935348775,3730,3730,3730,3730,0
|
|
20231114,113400,935348775,3730,3730,3730,3730,0
|
|
20231114,113300,935348775,3730,3730,3730,3730,77
|
|
20231114,113200,935061565,3730,3725,3730,3725,39
|
|
20231114,113100,934916285,3730,3730,3730,3730,0
|
|
20231114,113000,934916285,3730,3730,3730,3730,20
|
|
20231114,112900,934841685,3725,3725,3725,3725,9
|
|
20231114,112800,934808160,3725,3735,3735,3725,144
|
|
20231114,112700,934270820,3735,3735,3735,3735,0
|
|
20231114,112600,934270820,3735,3730,3735,3730,209
|
|
20231114,112500,933491245,3730,3730,3730,3730,516
|
|
20231114,112400,931566565,3715,3715,3715,3715,0
|
|
20231114,112300,931566565,3715,3715,3715,3715,0
|
|
20231114,112200,931566565,3715,3715,3715,3715,206
|
|
20231114,112100,930801275,3710,3715,3715,3710,1038
|
|
20231114,112000,926945295,3710,3710,3710,3710,0
|
|
20231114,111900,926945295,3710,3710,3710,3710,184
|
|
20231114,111800,926262655,3710,3710,3710,3710,5
|
|
20231114,111700,926244105,3705,3705,3705,3705,62
|
|
20231114,111600,926014395,3705,3705,3705,3705,7
|
|
20231114,111500,925988460,3705,3705,3705,3705,0
|
|
20231114,111400,925988460,3705,3710,3710,3705,31
|
|
20231114,111300,925873550,3690,3690,3690,3690,0
|
|
20231114,111200,925873550,3690,3710,3710,3690,4
|
|
20231114,111100,925858730,3710,3710,3710,3710,10
|
|
20231114,111000,925821630,3715,3715,3715,3715,1
|
|
20231114,110900,925817915,3695,3685,3695,3680,3462
|
|
20231114,110800,913060240,3685,3685,3685,3685,1
|
|
20231114,110700,913056555,3685,3685,3685,3685,897
|
|
20231114,110600,909751110,3680,3690,3690,3680,1100
|
|
20231114,110500,905695905,3690,3690,3690,3690,0
|
|
20231114,110400,905695905,3690,3690,3690,3690,180
|
|
20231114,110300,905031705,3690,3685,3690,3675,5560
|
|
20231114,110200,884565260,3695,3695,3695,3695,94
|
|
20231114,110100,884217930,3695,3695,3695,3695,587
|
|
20231114,110000,882048965,3690,3700,3700,3680,4765
|
|
20231114,105900,864483760,3695,3700,3700,3695,1624
|
|
20231114,105800,858478095,3700,3700,3700,3700,953
|
|
20231114,105700,854951995,3700,3700,3700,3700,427
|
|
20231114,105600,853372095,3700,3700,3700,3700,850
|
|
20231114,105500,850227095,3700,3695,3700,3690,3497
|
|
20231114,105400,837312375,3700,3710,3715,3700,10101
|
|
20231114,105300,799904680,3715,3735,3735,3715,1533
|
|
20231114,105200,794205155,3745,3745,3745,3745,0
|
|
20231114,105100,794205155,3745,3745,3745,3745,0
|
|
20231114,105000,794205155,3745,3745,3745,3745,15
|
|
20231114,104900,794148980,3750,3750,3750,3750,0
|
|
20231114,104800,794148980,3750,3750,3750,3750,0
|
|
20231114,104700,794148980,3750,3740,3750,3735,118
|
|
20231114,104600,793707785,3745,3735,3745,3735,112
|
|
20231114,104500,793289345,3745,3735,3745,3735,98
|
|
20231114,104400,792922965,3740,3740,3740,3740,5
|
|
20231114,104300,792904265,3730,3745,3745,3730,185
|
|
20231114,104200,792214110,3730,3735,3735,3730,151
|
|
20231114,104100,791650375,3730,3735,3735,3730,138
|
|
20231114,104000,791135500,3735,3735,3735,3730,159
|
|
20231114,103900,790542135,3735,3730,3735,3730,218
|
|
20231114,103800,789728445,3730,3725,3730,3725,133
|
|
20231114,103700,789232870,3735,3735,3735,3735,1
|
|
20231114,103600,789229135,3725,3720,3725,3720,95
|
|
20231114,103500,788875620,3735,3735,3735,3735,0
|
|
20231114,103400,788875620,3735,3735,3735,3735,2
|
|
20231114,103300,788868150,3740,3740,3740,3740,1
|
|
20231114,103200,788864410,3740,3740,3740,3740,0
|
|
20231114,103100,788864410,3740,3740,3740,3740,1
|
|
20231114,103000,788860670,3745,3745,3745,3745,36
|
|
20231114,102900,788725850,3745,3730,3745,3705,3757
|
|
20231114,102800,774753565,3730,3730,3735,3730,786
|
|
20231114,102700,771821060,3730,3730,3730,3730,711
|
|
20231114,102600,769169030,3720,3720,3720,3720,0
|
|
20231114,102500,769169030,3720,3725,3725,3720,200
|
|
20231114,102400,768424520,3720,3720,3720,3720,0
|
|
20231114,102300,768424520,3720,3720,3720,3715,201
|
|
20231114,102200,767676990,3720,3730,3730,3720,2592
|
|
20231114,102100,758030905,3730,3725,3730,3725,60
|
|
20231114,102000,757807190,3725,3725,3725,3725,21
|
|
20231114,101900,757728965,3725,3730,3730,3725,349
|
|
20231114,101800,756428195,3725,3715,3730,3715,1231
|
|
20231114,101700,751853815,3715,3720,3720,3695,9749
|
|
20231114,101600,715792050,3725,3730,3730,3700,4721
|
|
20231114,101500,698291255,3735,3730,3735,3715,357
|
|
20231114,101400,696959170,3730,3695,3730,3695,2331
|
|
20231114,101300,688337910,3695,3700,3700,3670,8110
|
|
20231114,101200,658506750,3700,3790,3790,3700,21496
|
|
20231114,101100,578163610,3790,3780,3820,3780,6900
|
|
20231114,101000,552009090,3790,3790,3790,3780,3842
|
|
20231114,100900,537450320,3790,3815,3825,3780,4329
|
|
20231114,100800,521016245,3825,3815,3825,3815,534
|
|
20231114,100700,518976905,3825,3825,3825,3815,213
|
|
20231114,100600,518163215,3825,3825,3825,3815,118
|
|
20231114,100500,517712015,3825,3810,3825,3810,273
|
|
20231114,100400,516669950,3825,3825,3825,3815,81
|
|
20231114,100300,516360300,3825,3825,3825,3825,4
|
|
20231114,100200,516345000,3825,3820,3825,3815,195
|
|
20231114,100100,515600055,3820,3805,3830,3805,1433
|
|
20231114,100000,510140080,3805,3810,3810,3795,533
|
|
20231114,095900,508115755,3810,3845,3845,3790,11721
|
|
20231114,095800,463427225,3830,3830,3870,3825,8562
|
|
20231114,095700,430630715,3830,3830,3830,3830,2935
|
|
20231114,095600,419389665,3830,3830,3830,3830,6000
|
|
20231114,095500,396409665,3830,3830,3835,3825,9803
|
|
20231114,095400,358862815,3830,3855,3855,3825,9566
|
|
20231114,095300,322208150,3870,3870,3870,3870,0
|
|
20231114,095200,322208150,3870,3870,3870,3870,0
|
|
20231114,095100,322208150,3870,3845,3870,3840,3012
|
|
20231114,095000,310610155,3845,3845,3845,3845,893
|
|
20231114,094900,307176570,3845,3845,3845,3845,543
|
|
20231114,094800,305088735,3840,3855,3855,3840,1613
|
|
20231114,094700,298883340,3860,3860,3860,3860,20
|
|
20231114,094600,298806140,3870,3870,3870,3870,0
|
|
20231114,094500,298806140,3870,3870,3870,3870,30
|
|
20231114,094400,298690040,3870,3870,3870,3870,2
|
|
20231114,094300,298682300,3870,3880,3880,3870,16
|
|
20231114,094200,298620320,3850,3880,3880,3850,10882
|
|
20231114,094100,256662700,3880,3890,3890,3880,6153
|
|
20231114,094000,232783075,3915,3915,3915,3915,16
|
|
20231114,093900,232720435,3920,3920,3920,3920,0
|
|
20231114,093800,232720435,3920,3920,3920,3920,1
|
|
20231114,093700,232716515,3915,3890,3915,3885,2101
|
|
20231114,093600,224543625,3890,3880,3890,3875,780
|
|
20231114,093500,221517730,3890,3890,3890,3890,4
|
|
20231114,093400,221502170,3890,3890,3890,3890,165
|
|
20231114,093300,220860320,3890,3915,3915,3890,339
|
|
20231114,093200,219541360,3920,3895,3920,3895,3001
|
|
20231114,093100,207852440,3925,3925,3925,3925,1
|
|
20231114,093000,207848515,3890,3885,3890,3885,4759
|
|
20231114,092900,189336195,3875,3875,3875,3875,0
|
|
20231114,092800,189336195,3875,3880,3880,3875,331
|
|
20231114,092700,188052170,3890,3890,3890,3890,1
|
|
20231114,092600,188048280,3890,3890,3890,3890,5539
|
|
20231114,092500,166501570,3885,3890,3890,3885,5038
|
|
20231114,092400,146903940,3890,3890,3890,3890,0
|
|
20231114,092300,146903940,3890,3885,3925,3840,23354
|
|
20231114,092200,56663280,3840,3920,3920,3840,2000
|
|
20231114,092100,48934210,3935,3940,3940,3935,237
|
|
20231114,092000,48001430,3935,3935,3935,3935,100
|
|
20231114,091900,47607930,3935,3935,3935,3935,600
|
|
20231114,091800,45246930,3915,3915,3915,3915,37
|
|
20231114,091700,45102075,3935,3935,3935,3935,559
|
|
20231114,091600,42902410,3925,3915,3925,3915,883
|
|
20231114,091500,39440195,3915,3915,3915,3915,251
|
|
20231114,091400,38457530,3855,3920,3930,3855,2116
|
|
20231114,091300,30198495,3915,3915,3915,3915,603
|
|
20231114,091200,27837750,3915,3920,3920,3905,662
|
|
20231114,091100,25247930,3920,3920,3920,3920,6
|
|
20231114,091000,25224410,3920,3920,3920,3920,6
|
|
20231114,090900,25200890,3930,3930,3930,3930,138
|
|
20231114,090800,24658550,3930,3925,3930,3925,1407
|
|
20231114,090700,19129385,3925,3905,3925,3905,223
|
|
20231114,090600,18258450,3935,3970,3970,3935,12
|
|
20231114,090500,18211020,3900,3905,3920,3900,2642
|
|
20231114,090400,7870175,3905,3905,3905,3900,211
|
|
20231114,090300,7047220,3905,3905,3905,3905,112
|
|
20231114,090200,6609860,3905,3905,3905,3905,6
|
|
20231114,090100,6586430,3910,3880,3910,3880,1304
|
|
20231114,090000,1526730,3880,3855,3880,3855,396
|