752 lines
36 KiB
CSV
752 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,212900,899400870,8490,8490,8490,8490,2765
|
|
20231114,212800,899400870,8490,8490,8490,8490,0
|
|
20231114,212700,899400870,8490,8490,8490,8490,0
|
|
20231114,212600,899400870,8490,8490,8490,8490,0
|
|
20231114,212500,899400870,8490,8490,8490,8490,0
|
|
20231114,212400,899400870,8490,8490,8490,8490,0
|
|
20231114,212300,899400870,8490,8490,8490,8490,0
|
|
20231114,212200,899400870,8490,8490,8490,8490,0
|
|
20231114,212100,899400870,8490,8490,8490,8490,0
|
|
20231114,212000,899400870,8490,8490,8490,8490,0
|
|
20231114,211900,899400870,8490,8490,8490,8490,0
|
|
20231114,211800,899400870,8490,8490,8490,8490,0
|
|
20231114,211700,899400870,8490,8490,8490,8490,0
|
|
20231114,211600,899400870,8490,8490,8490,8490,0
|
|
20231114,211500,899400870,8490,8490,8490,8490,0
|
|
20231114,211400,899400870,8490,8490,8490,8490,0
|
|
20231114,211300,899400870,8490,8490,8490,8490,0
|
|
20231114,211200,899400870,8490,8490,8490,8490,0
|
|
20231114,211100,899400870,8490,8490,8490,8490,0
|
|
20231114,211000,899400870,8490,8490,8490,8490,0
|
|
20231114,210900,899400870,8490,8490,8490,8490,0
|
|
20231114,210800,899400870,8490,8490,8490,8490,0
|
|
20231114,210700,899400870,8490,8490,8490,8490,0
|
|
20231114,210600,899400870,8490,8490,8490,8490,0
|
|
20231114,210500,899400870,8490,8490,8490,8490,0
|
|
20231114,210400,899400870,8490,8490,8490,8490,0
|
|
20231114,210300,899400870,8490,8490,8490,8490,0
|
|
20231114,210200,899400870,8490,8490,8490,8490,0
|
|
20231114,210100,899400870,8490,8490,8490,8490,0
|
|
20231114,210000,899400870,8490,8490,8490,8490,0
|
|
20231114,205900,899400870,8490,8490,8490,8490,2765
|
|
20231114,205800,899400870,8490,8490,8490,8490,0
|
|
20231114,205700,899400870,8490,8490,8490,8490,0
|
|
20231114,205600,899400870,8490,8490,8490,8490,0
|
|
20231114,205500,899400870,8490,8490,8490,8490,0
|
|
20231114,205400,899400870,8490,8490,8490,8490,0
|
|
20231114,205300,899400870,8490,8490,8490,8490,0
|
|
20231114,205200,899400870,8490,8490,8490,8490,0
|
|
20231114,205100,899400870,8490,8490,8490,8490,0
|
|
20231114,205000,899400870,8490,8490,8490,8490,0
|
|
20231114,204900,899400870,8490,8490,8490,8490,0
|
|
20231114,204800,899400870,8490,8490,8490,8490,0
|
|
20231114,204700,899400870,8490,8490,8490,8490,0
|
|
20231114,204600,899400870,8490,8490,8490,8490,0
|
|
20231114,204500,899400870,8490,8490,8490,8490,0
|
|
20231114,204400,899400870,8490,8490,8490,8490,0
|
|
20231114,204300,899400870,8490,8490,8490,8490,0
|
|
20231114,204200,899400870,8490,8490,8490,8490,0
|
|
20231114,204100,899400870,8490,8490,8490,8490,0
|
|
20231114,204000,899400870,8490,8490,8490,8490,0
|
|
20231114,203900,899400870,8490,8490,8490,8490,0
|
|
20231114,203800,899400870,8490,8490,8490,8490,0
|
|
20231114,203700,899400870,8490,8490,8490,8490,0
|
|
20231114,203600,899400870,8490,8490,8490,8490,0
|
|
20231114,203500,899400870,8490,8490,8490,8490,0
|
|
20231114,203400,899400870,8490,8490,8490,8490,0
|
|
20231114,203300,899400870,8490,8490,8490,8490,0
|
|
20231114,203200,899400870,8490,8490,8490,8490,0
|
|
20231114,203100,899400870,8490,8490,8490,8490,0
|
|
20231114,203000,899400870,8490,8490,8490,8490,0
|
|
20231114,202900,899400870,8490,8490,8490,8490,2765
|
|
20231114,202800,899400870,8490,8490,8490,8490,0
|
|
20231114,202700,899400870,8490,8490,8490,8490,0
|
|
20231114,202600,899400870,8490,8490,8490,8490,0
|
|
20231114,202500,899400870,8490,8490,8490,8490,0
|
|
20231114,202400,899400870,8490,8490,8490,8490,0
|
|
20231114,202300,899400870,8490,8490,8490,8490,0
|
|
20231114,202200,899400870,8490,8490,8490,8490,0
|
|
20231114,202100,899400870,8490,8490,8490,8490,0
|
|
20231114,202000,899400870,8490,8490,8490,8490,0
|
|
20231114,201900,899400870,8490,8490,8490,8490,0
|
|
20231114,201800,899400870,8490,8490,8490,8490,0
|
|
20231114,201700,899400870,8490,8490,8490,8490,0
|
|
20231114,201600,899400870,8490,8490,8490,8490,0
|
|
20231114,201500,899400870,8490,8490,8490,8490,0
|
|
20231114,201400,899400870,8490,8490,8490,8490,0
|
|
20231114,201300,899400870,8490,8490,8490,8490,0
|
|
20231114,201200,899400870,8490,8490,8490,8490,0
|
|
20231114,201100,899400870,8490,8490,8490,8490,0
|
|
20231114,201000,899400870,8490,8490,8490,8490,0
|
|
20231114,200900,899400870,8490,8490,8490,8490,0
|
|
20231114,200800,899400870,8490,8490,8490,8490,0
|
|
20231114,200700,899400870,8490,8490,8490,8490,0
|
|
20231114,200600,899400870,8490,8490,8490,8490,0
|
|
20231114,200500,899400870,8490,8490,8490,8490,0
|
|
20231114,200400,899400870,8490,8490,8490,8490,0
|
|
20231114,200300,899400870,8490,8490,8490,8490,0
|
|
20231114,200200,899400870,8490,8490,8490,8490,0
|
|
20231114,200100,899400870,8490,8490,8490,8490,0
|
|
20231114,200000,899400870,8490,8490,8490,8490,0
|
|
20231114,195900,899400870,8490,8490,8490,8490,2765
|
|
20231114,195800,899400870,8490,8490,8490,8490,0
|
|
20231114,195700,899400870,8490,8490,8490,8490,0
|
|
20231114,195600,899400870,8490,8490,8490,8490,0
|
|
20231114,195500,899400870,8490,8490,8490,8490,0
|
|
20231114,195400,899400870,8490,8490,8490,8490,0
|
|
20231114,195300,899400870,8490,8490,8490,8490,0
|
|
20231114,195200,899400870,8490,8490,8490,8490,0
|
|
20231114,195100,899400870,8490,8490,8490,8490,0
|
|
20231114,195000,899400870,8490,8490,8490,8490,0
|
|
20231114,194900,899400870,8490,8490,8490,8490,0
|
|
20231114,194800,899400870,8490,8490,8490,8490,0
|
|
20231114,194700,899400870,8490,8490,8490,8490,0
|
|
20231114,194600,899400870,8490,8490,8490,8490,0
|
|
20231114,194500,899400870,8490,8490,8490,8490,0
|
|
20231114,194400,899400870,8490,8490,8490,8490,0
|
|
20231114,194300,899400870,8490,8490,8490,8490,0
|
|
20231114,194200,899400870,8490,8490,8490,8490,0
|
|
20231114,194100,899400870,8490,8490,8490,8490,0
|
|
20231114,194000,899400870,8490,8490,8490,8490,0
|
|
20231114,193900,899400870,8490,8490,8490,8490,0
|
|
20231114,193800,899400870,8490,8490,8490,8490,0
|
|
20231114,193700,899400870,8490,8490,8490,8490,0
|
|
20231114,193600,899400870,8490,8490,8490,8490,0
|
|
20231114,193500,899400870,8490,8490,8490,8490,0
|
|
20231114,193400,899400870,8490,8490,8490,8490,0
|
|
20231114,193300,899400870,8490,8490,8490,8490,0
|
|
20231114,193200,899400870,8490,8490,8490,8490,0
|
|
20231114,193100,899400870,8490,8490,8490,8490,0
|
|
20231114,193000,899400870,8490,8490,8490,8490,0
|
|
20231114,192900,899400870,8490,8490,8490,8490,2765
|
|
20231114,192800,899400870,8490,8490,8490,8490,0
|
|
20231114,192700,899400870,8490,8490,8490,8490,0
|
|
20231114,192600,899400870,8490,8490,8490,8490,0
|
|
20231114,192500,899400870,8490,8490,8490,8490,0
|
|
20231114,192400,899400870,8490,8490,8490,8490,0
|
|
20231114,192300,899400870,8490,8490,8490,8490,0
|
|
20231114,192200,899400870,8490,8490,8490,8490,0
|
|
20231114,192100,899400870,8490,8490,8490,8490,0
|
|
20231114,192000,899400870,8490,8490,8490,8490,0
|
|
20231114,191900,899400870,8490,8490,8490,8490,0
|
|
20231114,191800,899400870,8490,8490,8490,8490,0
|
|
20231114,191700,899400870,8490,8490,8490,8490,0
|
|
20231114,191600,899400870,8490,8490,8490,8490,0
|
|
20231114,191500,899400870,8490,8490,8490,8490,0
|
|
20231114,191400,899400870,8490,8490,8490,8490,0
|
|
20231114,191300,899400870,8490,8490,8490,8490,0
|
|
20231114,191200,899400870,8490,8490,8490,8490,0
|
|
20231114,191100,899400870,8490,8490,8490,8490,0
|
|
20231114,191000,899400870,8490,8490,8490,8490,0
|
|
20231114,190900,899400870,8490,8490,8490,8490,0
|
|
20231114,190800,899400870,8490,8490,8490,8490,0
|
|
20231114,190700,899400870,8490,8490,8490,8490,0
|
|
20231114,190600,899400870,8490,8490,8490,8490,0
|
|
20231114,190500,899400870,8490,8490,8490,8490,0
|
|
20231114,190400,899400870,8490,8490,8490,8490,0
|
|
20231114,190300,899400870,8490,8490,8490,8490,0
|
|
20231114,190200,899400870,8490,8490,8490,8490,0
|
|
20231114,190100,899400870,8490,8490,8490,8490,0
|
|
20231114,190000,899400870,8490,8490,8490,8490,0
|
|
20231114,185900,899400870,8490,8490,8490,8490,2765
|
|
20231114,185800,899400870,8490,8490,8490,8490,0
|
|
20231114,185700,899400870,8490,8490,8490,8490,0
|
|
20231114,185600,899400870,8490,8490,8490,8490,0
|
|
20231114,185500,899400870,8490,8490,8490,8490,0
|
|
20231114,185400,899400870,8490,8490,8490,8490,0
|
|
20231114,185300,899400870,8490,8490,8490,8490,0
|
|
20231114,185200,899400870,8490,8490,8490,8490,0
|
|
20231114,185100,899400870,8490,8490,8490,8490,0
|
|
20231114,185000,899400870,8490,8490,8490,8490,0
|
|
20231114,184900,899400870,8490,8490,8490,8490,0
|
|
20231114,184800,899400870,8490,8490,8490,8490,0
|
|
20231114,184700,899400870,8490,8490,8490,8490,0
|
|
20231114,184600,899400870,8490,8490,8490,8490,0
|
|
20231114,184500,899400870,8490,8490,8490,8490,0
|
|
20231114,184400,899400870,8490,8490,8490,8490,0
|
|
20231114,184300,899400870,8490,8490,8490,8490,0
|
|
20231114,184200,899400870,8490,8490,8490,8490,0
|
|
20231114,184100,899400870,8490,8490,8490,8490,0
|
|
20231114,184000,899400870,8490,8490,8490,8490,0
|
|
20231114,183900,899400870,8490,8490,8490,8490,0
|
|
20231114,183800,899400870,8490,8490,8490,8490,0
|
|
20231114,183700,899400870,8490,8490,8490,8490,0
|
|
20231114,183600,899400870,8490,8490,8490,8490,0
|
|
20231114,183500,899400870,8490,8490,8490,8490,0
|
|
20231114,183400,899400870,8490,8490,8490,8490,0
|
|
20231114,183300,899400870,8490,8490,8490,8490,0
|
|
20231114,183200,899400870,8490,8490,8490,8490,0
|
|
20231114,183100,899400870,8490,8490,8490,8490,0
|
|
20231114,183000,899400870,8490,8490,8490,8490,0
|
|
20231114,182900,899400870,8490,8490,8490,8490,2765
|
|
20231114,182800,899400870,8490,8490,8490,8490,0
|
|
20231114,182700,899400870,8490,8490,8490,8490,0
|
|
20231114,182600,899400870,8490,8490,8490,8490,0
|
|
20231114,182500,899400870,8490,8490,8490,8490,0
|
|
20231114,182400,899400870,8490,8490,8490,8490,0
|
|
20231114,182300,899400870,8490,8490,8490,8490,0
|
|
20231114,182200,899400870,8490,8490,8490,8490,0
|
|
20231114,182100,899400870,8490,8490,8490,8490,0
|
|
20231114,182000,899400870,8490,8490,8490,8490,0
|
|
20231114,181900,899400870,8490,8490,8490,8490,0
|
|
20231114,181800,899400870,8490,8490,8490,8490,0
|
|
20231114,181700,899400870,8490,8490,8490,8490,0
|
|
20231114,181600,899400870,8490,8490,8490,8490,0
|
|
20231114,181500,899400870,8490,8490,8490,8490,0
|
|
20231114,181400,899400870,8490,8490,8490,8490,0
|
|
20231114,181300,899400870,8490,8490,8490,8490,0
|
|
20231114,181200,899400870,8490,8490,8490,8490,0
|
|
20231114,181100,899400870,8490,8490,8490,8490,0
|
|
20231114,181000,899400870,8490,8490,8490,8490,0
|
|
20231114,180900,899400870,8490,8490,8490,8490,0
|
|
20231114,180800,899400870,8490,8490,8490,8490,0
|
|
20231114,180700,899400870,8490,8490,8490,8490,0
|
|
20231114,180600,899400870,8490,8490,8490,8490,0
|
|
20231114,180500,899400870,8490,8490,8490,8490,0
|
|
20231114,180400,899400870,8490,8490,8490,8490,0
|
|
20231114,180300,899400870,8490,8490,8490,8490,0
|
|
20231114,180200,899400870,8490,8490,8490,8490,0
|
|
20231114,180100,899400870,8490,8490,8490,8490,0
|
|
20231114,180000,899400870,8490,8490,8490,8490,0
|
|
20231114,175900,899400870,8490,8490,8490,8490,2765
|
|
20231114,175800,899400870,8490,8490,8490,8490,0
|
|
20231114,175700,899400870,8490,8490,8490,8490,0
|
|
20231114,175600,899400870,8490,8490,8490,8490,0
|
|
20231114,175500,899400870,8490,8490,8490,8490,0
|
|
20231114,175400,899400870,8490,8490,8490,8490,0
|
|
20231114,175300,899400870,8490,8490,8490,8490,0
|
|
20231114,175200,899400870,8490,8490,8490,8490,0
|
|
20231114,175100,899400870,8490,8490,8490,8490,0
|
|
20231114,175000,899400870,8490,8490,8490,8490,0
|
|
20231114,174900,899400870,8490,8490,8490,8490,0
|
|
20231114,174800,899400870,8490,8490,8490,8490,0
|
|
20231114,174700,899400870,8490,8490,8490,8490,0
|
|
20231114,174600,899400870,8490,8490,8490,8490,0
|
|
20231114,174500,899400870,8490,8490,8490,8490,0
|
|
20231114,174400,899400870,8490,8490,8490,8490,0
|
|
20231114,174300,899400870,8490,8490,8490,8490,0
|
|
20231114,174200,899400870,8490,8490,8490,8490,0
|
|
20231114,174100,899400870,8490,8490,8490,8490,0
|
|
20231114,174000,899400870,8490,8490,8490,8490,0
|
|
20231114,173900,899400870,8490,8490,8490,8490,0
|
|
20231114,173800,899400870,8490,8490,8490,8490,0
|
|
20231114,173700,899400870,8490,8490,8490,8490,0
|
|
20231114,173600,899400870,8490,8490,8490,8490,0
|
|
20231114,173500,899400870,8490,8490,8490,8490,0
|
|
20231114,173400,899400870,8490,8490,8490,8490,0
|
|
20231114,173300,899400870,8490,8490,8490,8490,0
|
|
20231114,173200,899400870,8490,8490,8490,8490,0
|
|
20231114,173100,899400870,8490,8490,8490,8490,0
|
|
20231114,173000,899400870,8490,8490,8490,8490,0
|
|
20231114,172900,899400870,8490,8490,8490,8490,2765
|
|
20231114,172800,899400870,8490,8490,8490,8490,0
|
|
20231114,172700,899400870,8490,8490,8490,8490,0
|
|
20231114,172600,899400870,8490,8490,8490,8490,0
|
|
20231114,172500,899400870,8490,8490,8490,8490,0
|
|
20231114,172400,899400870,8490,8490,8490,8490,0
|
|
20231114,172300,899400870,8490,8490,8490,8490,0
|
|
20231114,172200,899400870,8490,8490,8490,8490,0
|
|
20231114,172100,899400870,8490,8490,8490,8490,0
|
|
20231114,172000,899400870,8490,8490,8490,8490,0
|
|
20231114,171900,899400870,8490,8490,8490,8490,0
|
|
20231114,171800,899400870,8490,8490,8490,8490,0
|
|
20231114,171700,899400870,8490,8490,8490,8490,0
|
|
20231114,171600,899400870,8490,8490,8490,8490,0
|
|
20231114,171500,899400870,8490,8490,8490,8490,0
|
|
20231114,171400,899400870,8490,8490,8490,8490,0
|
|
20231114,171300,899400870,8490,8490,8490,8490,0
|
|
20231114,171200,899400870,8490,8490,8490,8490,0
|
|
20231114,171100,899400870,8490,8490,8490,8490,0
|
|
20231114,171000,899400870,8490,8490,8490,8490,0
|
|
20231114,170900,899400870,8490,8490,8490,8490,0
|
|
20231114,170800,899400870,8490,8490,8490,8490,0
|
|
20231114,170700,899400870,8490,8490,8490,8490,0
|
|
20231114,170600,899400870,8490,8490,8490,8490,0
|
|
20231114,170500,899400870,8490,8490,8490,8490,0
|
|
20231114,170400,899400870,8490,8490,8490,8490,0
|
|
20231114,170300,899400870,8490,8490,8490,8490,0
|
|
20231114,170200,899400870,8490,8490,8490,8490,0
|
|
20231114,170100,899400870,8490,8490,8490,8490,0
|
|
20231114,170000,899400870,8490,8490,8490,8490,0
|
|
20231114,165900,899400870,8490,8490,8490,8490,2765
|
|
20231114,165800,899400870,8490,8490,8490,8490,0
|
|
20231114,165700,899400870,8490,8490,8490,8490,0
|
|
20231114,165600,899400870,8490,8490,8490,8490,0
|
|
20231114,165500,899400870,8490,8490,8490,8490,0
|
|
20231114,165400,899400870,8490,8490,8490,8490,0
|
|
20231114,165300,899400870,8490,8490,8490,8490,0
|
|
20231114,165200,899400870,8490,8490,8490,8490,0
|
|
20231114,165100,899400870,8490,8490,8490,8490,0
|
|
20231114,165000,899400870,8490,8490,8490,8490,0
|
|
20231114,164900,899400870,8490,8490,8490,8490,0
|
|
20231114,164800,899400870,8490,8490,8490,8490,0
|
|
20231114,164700,899400870,8490,8490,8490,8490,0
|
|
20231114,164600,899400870,8490,8490,8490,8490,0
|
|
20231114,164500,899400870,8490,8490,8490,8490,0
|
|
20231114,164400,899400870,8490,8490,8490,8490,0
|
|
20231114,164300,899400870,8490,8490,8490,8490,0
|
|
20231114,164200,899400870,8490,8490,8490,8490,0
|
|
20231114,164100,899400870,8490,8490,8490,8490,0
|
|
20231114,164000,899400870,8490,8490,8490,8490,0
|
|
20231114,163900,899400870,8490,8490,8490,8490,0
|
|
20231114,163800,899400870,8490,8490,8490,8490,0
|
|
20231114,163700,899400870,8490,8490,8490,8490,0
|
|
20231114,163600,899400870,8490,8490,8490,8490,0
|
|
20231114,163500,899400870,8490,8490,8490,8490,0
|
|
20231114,163400,899400870,8490,8490,8490,8490,0
|
|
20231114,163300,899400870,8490,8490,8490,8490,0
|
|
20231114,163200,899400870,8490,8490,8490,8490,0
|
|
20231114,163100,899400870,8490,8490,8490,8490,0
|
|
20231114,163000,899400870,8490,8490,8490,8490,0
|
|
20231114,162900,899400870,8490,8490,8490,8490,2765
|
|
20231114,162800,899400870,8490,8490,8490,8490,0
|
|
20231114,162700,899400870,8490,8490,8490,8490,0
|
|
20231114,162600,899400870,8490,8490,8490,8490,0
|
|
20231114,162500,899400870,8490,8490,8490,8490,0
|
|
20231114,162400,899400870,8490,8490,8490,8490,0
|
|
20231114,162300,899400870,8490,8490,8490,8490,0
|
|
20231114,162200,899400870,8490,8490,8490,8490,0
|
|
20231114,162100,899400870,8490,8490,8490,8490,0
|
|
20231114,162000,899400870,8490,8490,8490,8490,0
|
|
20231114,161900,899400870,8490,8490,8490,8490,0
|
|
20231114,161800,899400870,8490,8490,8490,8490,0
|
|
20231114,161700,899400870,8490,8490,8490,8490,0
|
|
20231114,161600,899400870,8490,8490,8490,8490,0
|
|
20231114,161500,899400870,8490,8490,8490,8490,0
|
|
20231114,161400,899400870,8490,8490,8490,8490,0
|
|
20231114,161300,899400870,8490,8490,8490,8490,0
|
|
20231114,161200,899400870,8490,8490,8490,8490,0
|
|
20231114,161100,899400870,8490,8490,8490,8490,0
|
|
20231114,161000,899400870,8490,8490,8490,8490,0
|
|
20231114,160900,899400870,8490,8490,8490,8490,0
|
|
20231114,160800,899400870,8490,8490,8490,8490,0
|
|
20231114,160700,899400870,8490,8490,8490,8490,0
|
|
20231114,160600,899400870,8490,8490,8490,8490,0
|
|
20231114,160500,899400870,8490,8490,8490,8490,0
|
|
20231114,160400,899400870,8490,8490,8490,8490,0
|
|
20231114,160300,899400870,8490,8490,8490,8490,0
|
|
20231114,160200,899400870,8490,8490,8490,8490,0
|
|
20231114,160100,899400870,8490,8490,8490,8490,0
|
|
20231114,160000,899400870,8490,8490,8490,8490,0
|
|
20231114,155900,899400870,8490,8490,8490,8490,2765
|
|
20231114,155800,899400870,8490,8490,8490,8490,0
|
|
20231114,155700,899400870,8490,8490,8490,8490,0
|
|
20231114,155600,899400870,8490,8490,8490,8490,0
|
|
20231114,155500,899400870,8490,8490,8490,8490,0
|
|
20231114,155400,899400870,8490,8490,8490,8490,0
|
|
20231114,155300,899400870,8490,8490,8490,8490,0
|
|
20231114,155200,899400870,8490,8490,8490,8490,0
|
|
20231114,155100,899400870,8490,8490,8490,8490,0
|
|
20231114,155000,899400870,8490,8490,8490,8490,0
|
|
20231114,154900,899400870,8490,8490,8490,8490,0
|
|
20231114,154800,899400870,8490,8490,8490,8490,0
|
|
20231114,154700,899400870,8490,8490,8490,8490,0
|
|
20231114,154600,899400870,8490,8490,8490,8490,0
|
|
20231114,154500,899400870,8490,8490,8490,8490,0
|
|
20231114,154400,899400870,8490,8490,8490,8490,0
|
|
20231114,154300,899400870,8490,8490,8490,8490,0
|
|
20231114,154200,899400870,8490,8490,8490,8490,0
|
|
20231114,154100,899400870,8490,8490,8490,8490,0
|
|
20231114,154000,899400870,8490,8490,8490,8490,0
|
|
20231114,153900,899400870,8490,8490,8490,8490,0
|
|
20231114,153800,899400870,8490,8490,8490,8490,0
|
|
20231114,153700,899400870,8490,8490,8490,8490,0
|
|
20231114,153600,899400870,8490,8490,8490,8490,0
|
|
20231114,153500,899400870,8490,8490,8490,8490,0
|
|
20231114,153400,899400870,8490,8490,8490,8490,0
|
|
20231114,153300,899400870,8490,8490,8490,8490,0
|
|
20231114,153200,899400870,8490,8490,8490,8490,0
|
|
20231114,153100,899400870,8490,8490,8490,8490,0
|
|
20231114,153000,899400870,8490,8490,8490,8490,2765
|
|
20231114,152900,875926020,8450,8450,8450,8450,0
|
|
20231114,152800,875926020,8450,8450,8450,8450,0
|
|
20231114,152700,875926020,8450,8450,8450,8450,0
|
|
20231114,152600,875926020,8450,8450,8450,8450,0
|
|
20231114,152500,875926020,8450,8450,8450,8450,0
|
|
20231114,152400,875926020,8450,8450,8450,8450,0
|
|
20231114,152300,875926020,8450,8450,8450,8450,0
|
|
20231114,152200,875926020,8450,8450,8450,8450,0
|
|
20231114,152100,875926020,8450,8450,8450,8450,0
|
|
20231114,152000,875926020,8450,8450,8450,8450,0
|
|
20231114,151900,875926020,8450,8460,8480,8450,34
|
|
20231114,151800,875638200,8470,8450,8470,8450,420
|
|
20231114,151700,872084730,8450,8450,8450,8450,28
|
|
20231114,151600,871848130,8440,8410,8440,8410,1116
|
|
20231114,151500,862450980,8410,8390,8410,8390,5
|
|
20231114,151400,862408960,8410,8400,8410,8400,3
|
|
20231114,151300,862383740,8410,8410,8410,8410,0
|
|
20231114,151200,862383740,8410,8410,8410,8410,1
|
|
20231114,151100,862375330,8400,8400,8400,8400,31
|
|
20231114,151000,862114930,8400,8400,8400,8400,300
|
|
20231114,150900,859594930,8400,8400,8400,8400,1201
|
|
20231114,150800,849506530,8400,8390,8400,8380,547
|
|
20231114,150700,844912400,8390,8410,8410,8390,1555
|
|
20231114,150600,831839150,8410,8400,8410,8400,811
|
|
20231114,150500,825020840,8390,8390,8390,8390,0
|
|
20231114,150400,825020840,8390,8400,8400,8390,11
|
|
20231114,150300,824928530,8390,8390,8390,8390,0
|
|
20231114,150200,824928530,8390,8390,8390,8390,150
|
|
20231114,150100,823670030,8390,8390,8390,8390,0
|
|
20231114,150000,823670030,8390,8390,8390,8390,2
|
|
20231114,145900,823653250,8400,8390,8400,8390,29
|
|
20231114,145800,823409930,8390,8390,8390,8390,0
|
|
20231114,145700,823409930,8390,8400,8400,8390,416
|
|
20231114,145600,819916690,8400,8400,8400,8400,200
|
|
20231114,145500,818236690,8400,8400,8400,8400,12
|
|
20231114,145400,818135890,8400,8400,8400,8400,560
|
|
20231114,145300,813431890,8380,8390,8390,8380,1000
|
|
20231114,145200,805049680,8390,8390,8390,8390,179
|
|
20231114,145100,803547870,8390,8390,8390,8390,341
|
|
20231114,145000,800686880,8390,8400,8400,8390,352
|
|
20231114,144900,797731670,8390,8390,8390,8390,168
|
|
20231114,144800,796322150,8380,8390,8390,8380,10
|
|
20231114,144700,796238270,8390,8390,8390,8390,686
|
|
20231114,144600,790482730,8390,8390,8390,8390,0
|
|
20231114,144500,790482730,8390,8400,8400,8390,124
|
|
20231114,144400,789441180,8400,8400,8400,8400,0
|
|
20231114,144300,789441180,8400,8400,8400,8400,181
|
|
20231114,144200,787920780,8400,8400,8400,8400,1
|
|
20231114,144100,787912380,8400,8400,8400,8400,0
|
|
20231114,144000,787912380,8400,8400,8400,8400,1
|
|
20231114,143900,787903980,8400,8400,8400,8400,0
|
|
20231114,143800,787903980,8400,8410,8410,8400,47
|
|
20231114,143700,787508880,8420,8420,8420,8420,0
|
|
20231114,143600,787508880,8420,8420,8420,8420,0
|
|
20231114,143500,787508880,8420,8420,8420,8420,46
|
|
20231114,143400,787121560,8420,8420,8420,8420,5
|
|
20231114,143300,787079460,8420,8430,8430,8420,3
|
|
20231114,143200,787054180,8420,8420,8420,8420,0
|
|
20231114,143100,787054180,8420,8420,8420,8420,8
|
|
20231114,143000,786986820,8410,8410,8420,8410,19
|
|
20231114,142900,786826920,8420,8410,8420,8410,9
|
|
20231114,142800,786751210,8410,8410,8410,8410,0
|
|
20231114,142700,786751210,8410,8410,8410,8410,0
|
|
20231114,142600,786751210,8410,8390,8410,8390,541
|
|
20231114,142500,782201520,8410,8390,8410,8390,2
|
|
20231114,142400,782184720,8380,8400,8400,8380,1127
|
|
20231114,142300,772733020,8400,8400,8400,8400,0
|
|
20231114,142200,772733020,8400,8400,8400,8400,18
|
|
20231114,142100,772581820,8400,8400,8400,8400,20
|
|
20231114,142000,772413820,8400,8410,8410,8400,35
|
|
20231114,141900,772119770,8410,8410,8410,8410,0
|
|
20231114,141800,772119770,8410,8400,8410,8400,7
|
|
20231114,141700,772060940,8410,8410,8410,8410,31
|
|
20231114,141600,771800230,8430,8430,8430,8430,1
|
|
20231114,141500,771791800,8410,8410,8410,8410,0
|
|
20231114,141400,771791800,8410,8410,8410,8410,0
|
|
20231114,141300,771791800,8410,8410,8410,8410,744
|
|
20231114,141200,765534760,8430,8430,8430,8430,2
|
|
20231114,141100,765517900,8410,8410,8410,8410,0
|
|
20231114,141000,765517900,8410,8410,8410,8410,1
|
|
20231114,140900,765509490,8410,8410,8410,8410,100
|
|
20231114,140800,764668490,8410,8410,8410,8410,0
|
|
20231114,140700,764668490,8410,8410,8410,8410,266
|
|
20231114,140600,762431430,8430,8430,8430,8430,2
|
|
20231114,140500,762414570,8410,8410,8410,8410,101
|
|
20231114,140400,761565160,8410,8410,8410,8410,247
|
|
20231114,140300,759487890,8430,8430,8430,8430,0
|
|
20231114,140200,759487890,8430,8430,8430,8430,0
|
|
20231114,140100,759487890,8430,8430,8430,8430,61
|
|
20231114,140000,758973660,8430,8430,8430,8430,539
|
|
20231114,135900,754429890,8420,8410,8420,8410,134
|
|
20231114,135800,753302010,8390,8390,8390,8390,0
|
|
20231114,135700,753302010,8390,8390,8390,8390,0
|
|
20231114,135600,753302010,8390,8400,8400,8390,202
|
|
20231114,135500,751606800,8400,8400,8400,8400,0
|
|
20231114,135400,751606800,8400,8400,8400,8400,0
|
|
20231114,135300,751606800,8400,8400,8400,8400,54
|
|
20231114,135200,751153200,8400,8410,8410,8400,437
|
|
20231114,135100,747481600,8410,8410,8410,8410,0
|
|
20231114,135000,747481600,8410,8410,8410,8410,0
|
|
20231114,134900,747481600,8410,8430,8430,8410,544
|
|
20231114,134800,742904020,8430,8430,8430,8430,0
|
|
20231114,134700,742904020,8430,8440,8440,8430,600
|
|
20231114,134600,737843750,8440,8450,8450,8440,131
|
|
20231114,134500,736737350,8450,8450,8450,8450,62
|
|
20231114,134400,736213450,8450,8450,8450,8450,236
|
|
20231114,134300,734219250,8460,8460,8460,8460,51
|
|
20231114,134200,733787790,8460,8450,8460,8450,260
|
|
20231114,134100,731588790,8440,8440,8440,8440,117
|
|
20231114,134000,730601310,8430,8430,8430,8430,10
|
|
20231114,133900,730517010,8430,8460,8460,8420,289
|
|
20231114,133800,728076920,8460,8470,8470,8460,712
|
|
20231114,133700,722052400,8470,8470,8470,8470,1
|
|
20231114,133600,722043930,8460,8430,8460,8430,886
|
|
20231114,133500,714558170,8440,8410,8440,8410,1505
|
|
20231114,133400,701872210,8430,8430,8430,8430,0
|
|
20231114,133300,701872210,8430,8430,8430,8430,0
|
|
20231114,133200,701872210,8430,8430,8430,8430,2
|
|
20231114,133100,701855350,8430,8430,8430,8430,0
|
|
20231114,133000,701855350,8430,8430,8430,8430,0
|
|
20231114,132900,701855350,8430,8430,8430,8430,400
|
|
20231114,132800,698483350,8430,8430,8430,8430,307
|
|
20231114,132700,695895340,8430,8430,8430,8430,0
|
|
20231114,132600,695895340,8430,8430,8430,8430,532
|
|
20231114,132500,691410580,8410,8420,8420,8410,50
|
|
20231114,132400,690989670,8430,8430,8430,8430,205
|
|
20231114,132300,689261520,8430,8430,8430,8430,0
|
|
20231114,132200,689261520,8430,8430,8440,8430,595
|
|
20231114,132100,684241000,8430,8430,8430,8430,174
|
|
20231114,132000,682774180,8430,8430,8430,8430,0
|
|
20231114,131900,682774180,8430,8430,8430,8430,10
|
|
20231114,131800,682689880,8430,8430,8430,8430,157
|
|
20231114,131700,681366370,8430,8430,8430,8430,0
|
|
20231114,131600,681366370,8430,8430,8430,8430,0
|
|
20231114,131500,681366370,8430,8430,8430,8430,30
|
|
20231114,131400,681113470,8430,8430,8430,8430,160
|
|
20231114,131300,679764670,8430,8430,8430,8430,0
|
|
20231114,131200,679764670,8430,8420,8430,8420,2
|
|
20231114,131100,679747820,8430,8420,8430,8420,2
|
|
20231114,131000,679730970,8430,8420,8430,8420,175
|
|
20231114,130900,678255740,8420,8400,8420,8400,79
|
|
20231114,130800,677591260,8410,8410,8410,8410,0
|
|
20231114,130700,677591260,8410,8400,8410,8400,10
|
|
20231114,130600,677507170,8410,8400,8410,8400,2
|
|
20231114,130500,677490360,8370,8370,8370,8370,0
|
|
20231114,130400,677490360,8370,8370,8370,8370,0
|
|
20231114,130300,677490360,8370,8370,8370,8370,0
|
|
20231114,130200,677490360,8370,8380,8380,8370,311
|
|
20231114,130100,674885130,8380,8380,8380,8380,0
|
|
20231114,130000,674885130,8380,8400,8420,8380,369
|
|
20231114,125900,671784410,8400,8400,8400,8400,0
|
|
20231114,125800,671784410,8400,8390,8400,8380,203
|
|
20231114,125700,670082100,8400,8400,8400,8400,0
|
|
20231114,125600,670082100,8400,8400,8400,8400,0
|
|
20231114,125500,670082100,8400,8400,8400,8400,0
|
|
20231114,125400,670082100,8400,8400,8400,8400,180
|
|
20231114,125300,668570100,8400,8400,8400,8400,1
|
|
20231114,125200,668561700,8390,8390,8390,8390,0
|
|
20231114,125100,668561700,8390,8390,8390,8390,0
|
|
20231114,125000,668561700,8390,8390,8390,8390,0
|
|
20231114,124900,668561700,8390,8390,8390,8390,81
|
|
20231114,124800,667882110,8380,8380,8380,8380,0
|
|
20231114,124700,667882110,8380,8380,8380,8380,90
|
|
20231114,124600,667127910,8390,8390,8390,8390,0
|
|
20231114,124500,667127910,8390,8390,8390,8390,4
|
|
20231114,124400,667094350,8390,8390,8390,8390,105
|
|
20231114,124300,666213400,8370,8370,8370,8370,0
|
|
20231114,124200,666213400,8370,8370,8370,8370,0
|
|
20231114,124100,666213400,8370,8370,8370,8370,0
|
|
20231114,124000,666213400,8370,8370,8370,8370,0
|
|
20231114,123900,666213400,8370,8370,8370,8370,0
|
|
20231114,123800,666213400,8370,8370,8370,8370,0
|
|
20231114,123700,666213400,8370,8370,8370,8370,0
|
|
20231114,123600,666213400,8370,8370,8370,8370,0
|
|
20231114,123500,666213400,8370,8370,8370,8370,0
|
|
20231114,123400,666213400,8370,8370,8370,8370,0
|
|
20231114,123300,666213400,8370,8370,8370,8370,0
|
|
20231114,123200,666213400,8370,8370,8370,8370,30
|
|
20231114,123100,665962300,8370,8370,8370,8370,0
|
|
20231114,123000,665962300,8370,8370,8370,8370,0
|
|
20231114,122900,665962300,8370,8370,8370,8370,0
|
|
20231114,122800,665962300,8370,8370,8370,8370,0
|
|
20231114,122700,665962300,8370,8370,8370,8370,0
|
|
20231114,122600,665962300,8370,8370,8370,8370,0
|
|
20231114,122500,665962300,8370,8370,8370,8370,49
|
|
20231114,122400,665552170,8370,8370,8370,8370,155
|
|
20231114,122300,664254820,8370,8370,8370,8370,3
|
|
20231114,122200,664229710,8370,8370,8370,8370,50
|
|
20231114,122100,663811210,8370,8370,8370,8370,0
|
|
20231114,122000,663811210,8370,8370,8370,8370,0
|
|
20231114,121900,663811210,8370,8370,8370,8370,0
|
|
20231114,121800,663811210,8370,8370,8370,8370,0
|
|
20231114,121700,663811210,8370,8370,8370,8370,0
|
|
20231114,121600,663811210,8370,8370,8370,8370,0
|
|
20231114,121500,663811210,8370,8370,8370,8370,0
|
|
20231114,121400,663811210,8370,8370,8370,8370,0
|
|
20231114,121300,663811210,8370,8370,8370,8370,1
|
|
20231114,121200,663802840,8390,8390,8390,8390,0
|
|
20231114,121100,663802840,8390,8390,8390,8390,23
|
|
20231114,121000,663609870,8390,8390,8390,8390,0
|
|
20231114,120900,663609870,8390,8390,8390,8390,2
|
|
20231114,120800,663593090,8370,8370,8370,8370,0
|
|
20231114,120700,663593090,8370,8370,8370,8370,0
|
|
20231114,120600,663593090,8370,8370,8370,8370,0
|
|
20231114,120500,663593090,8370,8370,8370,8370,0
|
|
20231114,120400,663593090,8370,8370,8370,8370,0
|
|
20231114,120300,663593090,8370,8370,8370,8370,0
|
|
20231114,120200,663593090,8370,8370,8370,8370,0
|
|
20231114,120100,663593090,8370,8370,8370,8370,0
|
|
20231114,120000,663593090,8370,8370,8370,8370,11
|
|
20231114,115900,663501020,8370,8370,8370,8370,0
|
|
20231114,115800,663501020,8370,8370,8370,8370,10
|
|
20231114,115700,663417320,8370,8370,8370,8370,11
|
|
20231114,115600,663325250,8370,8370,8370,8370,10
|
|
20231114,115500,663241550,8370,8370,8370,8370,11
|
|
20231114,115400,663149480,8370,8370,8370,8370,0
|
|
20231114,115300,663149480,8370,8370,8370,8370,11
|
|
20231114,115200,663057410,8370,8370,8370,8370,357
|
|
20231114,115100,660069320,8370,8370,8370,8370,111
|
|
20231114,115000,659140250,8370,8370,8370,8370,11
|
|
20231114,114900,659048180,8370,8370,8370,8370,10
|
|
20231114,114800,658964480,8370,8370,8370,8370,0
|
|
20231114,114700,658964480,8370,8390,8390,8370,13
|
|
20231114,114600,658855630,8370,8370,8370,8370,11
|
|
20231114,114500,658763560,8370,8370,8370,8370,10
|
|
20231114,114400,658679860,8370,8370,8370,8370,11
|
|
20231114,114300,658587790,8370,8370,8370,8370,11
|
|
20231114,114200,658495720,8370,8370,8370,8370,0
|
|
20231114,114100,658495720,8370,8370,8370,8370,10
|
|
20231114,114000,658412020,8360,8360,8360,8360,11
|
|
20231114,113900,658320060,8360,8360,8360,8360,11
|
|
20231114,113800,658228100,8360,8360,8360,8360,10
|
|
20231114,113700,658144500,8360,8360,8360,8360,11
|
|
20231114,113600,658052540,8370,8370,8370,8370,0
|
|
20231114,113500,658052540,8370,8370,8370,8370,11
|
|
20231114,113400,657960470,8380,8380,8380,8380,10
|
|
20231114,113300,657876670,8400,8400,8400,8380,16
|
|
20231114,113200,657742510,8400,8380,8400,8360,79
|
|
20231114,113100,657081390,8380,8380,8380,8380,10
|
|
20231114,113000,656997590,8400,8390,8420,8390,1000
|
|
20231114,112900,648578830,8370,8390,8390,8370,111
|
|
20231114,112800,647647760,8370,8370,8370,8370,11
|
|
20231114,112700,647555690,8370,8370,8370,8370,10
|
|
20231114,112600,647471990,8370,8370,8370,8370,11
|
|
20231114,112500,647379920,8360,8360,8360,8360,0
|
|
20231114,112400,647379920,8360,8380,8380,8360,1202
|
|
20231114,112300,637324780,8380,8390,8390,8380,13
|
|
20231114,112200,637215810,8380,8390,8390,8380,113
|
|
20231114,112100,636267900,8390,8390,8390,8390,11
|
|
20231114,112000,636175610,8410,8360,8420,8360,604
|
|
20231114,111900,631092600,8400,8390,8400,8390,77
|
|
20231114,111800,630446010,8380,8380,8380,8380,11
|
|
20231114,111700,630353830,8380,8380,8380,8380,11
|
|
20231114,111600,630261650,8380,8380,8380,8380,10
|
|
20231114,111500,630177850,8400,8380,8400,8380,12
|
|
20231114,111400,630077270,8380,8360,8380,8360,12
|
|
20231114,111300,629976930,8380,8380,8380,8380,0
|
|
20231114,111200,629976930,8380,8370,8380,8370,62
|
|
20231114,111100,629457380,8370,8370,8370,8370,2320
|
|
20231114,111000,610038980,8350,8350,8350,8350,11
|
|
20231114,110900,609947130,8350,8360,8360,8350,160
|
|
20231114,110800,608610650,8350,8350,8350,8350,10
|
|
20231114,110700,608527150,8360,8360,8360,8360,2
|
|
20231114,110600,608510430,8350,8350,8350,8350,12
|
|
20231114,110500,608410230,8350,8360,8360,8350,12
|
|
20231114,110400,608310020,8350,8340,8350,8340,448
|
|
20231114,110300,604569820,8340,8340,8340,8340,11
|
|
20231114,110200,604478080,8340,8340,8340,8340,51
|
|
20231114,110100,604052740,8340,8340,8340,8340,1
|
|
20231114,110000,604044400,8340,8340,8340,8340,10
|
|
20231114,105900,603961000,8350,8340,8350,8340,39
|
|
20231114,105800,603635460,8340,8340,8340,8340,324
|
|
20231114,105700,600933300,8340,8340,8340,8330,519
|
|
20231114,105600,596604940,8330,8290,8330,8290,420
|
|
20231114,105500,593118950,8290,8280,8310,8280,1708
|
|
20231114,105400,578971180,8280,8360,8360,8280,10262
|
|
20231114,105300,493786220,8350,8390,8390,8350,5131
|
|
20231114,105200,450841850,8390,8390,8390,8390,11
|
|
20231114,105100,450749560,8400,8380,8400,8380,22
|
|
20231114,105000,450564980,8380,8380,8380,8380,0
|
|
20231114,104900,450564980,8380,8390,8400,8380,30
|
|
20231114,104800,450313280,8390,8390,8390,8390,1
|
|
20231114,104700,450304890,8380,8390,8390,8380,228
|
|
20231114,104600,448394240,8380,8380,8380,8380,10
|
|
20231114,104500,448310440,8400,8370,8400,8370,12
|
|
20231114,104400,448209970,8370,8370,8370,8370,0
|
|
20231114,104300,448209970,8370,8370,8370,8370,311
|
|
20231114,104200,445606900,8370,8370,8370,8370,10
|
|
20231114,104100,445523200,8370,8370,8370,8370,11
|
|
20231114,104000,445431130,8370,8370,8370,8370,61
|
|
20231114,103900,444920560,8370,8370,8370,8370,10
|
|
20231114,103800,444836860,8380,8380,8380,8380,0
|
|
20231114,103700,444836860,8380,8380,8390,8380,16
|
|
20231114,103600,444702740,8380,8370,8380,8370,13
|
|
20231114,103500,444593910,8370,8370,8370,8370,10
|
|
20231114,103400,444510210,8370,8370,8370,8370,11
|
|
20231114,103300,444418140,8370,8370,8370,8370,11
|
|
20231114,103200,444326070,8370,8370,8370,8370,0
|
|
20231114,103100,444326070,8370,8370,8370,8370,10
|
|
20231114,103000,444242370,8370,8360,8370,8360,164
|
|
20231114,102900,442870900,8360,8370,8370,8360,15
|
|
20231114,102800,442745460,8370,8370,8370,8370,26
|
|
20231114,102700,442527840,8370,8370,8370,8370,180
|
|
20231114,102600,441021240,8360,8360,8360,8360,10
|
|
20231114,102500,440937640,8360,8360,8360,8360,11
|
|
20231114,102400,440845680,8360,8360,8360,8360,11
|
|
20231114,102300,440753720,8360,8360,8360,8360,10
|
|
20231114,102200,440670120,8360,8380,8380,8360,14
|
|
20231114,102100,440553020,8360,8360,8360,8360,0
|
|
20231114,102000,440553020,8360,8360,8360,8360,802
|
|
20231114,101900,433848300,8360,8360,8360,8360,11
|
|
20231114,101800,433756340,8360,8380,8380,8360,12
|
|
20231114,101700,433656000,8360,8360,8360,8360,11
|
|
20231114,101600,433564040,8360,8360,8360,8360,10
|
|
20231114,101500,433480440,8360,8370,8370,8360,962
|
|
20231114,101400,425429220,8370,8380,8380,8370,476
|
|
20231114,101300,421440450,8380,8380,8380,8380,11
|
|
20231114,101200,421348270,8380,8380,8380,8380,45
|
|
20231114,101100,420971170,8380,8380,8380,8380,11
|
|
20231114,101000,420878990,8380,8380,8380,8380,11
|
|
20231114,100900,420786810,8380,8380,8380,8380,0
|
|
20231114,100800,420786810,8380,8380,8380,8380,10
|
|
20231114,100700,420703010,8380,8380,8380,8380,11
|
|
20231114,100600,420610830,8380,8380,8380,8380,11
|
|
20231114,100500,420518650,8380,8380,8380,8380,10
|
|
20231114,100400,420434850,8370,8370,8370,8370,11
|
|
20231114,100300,420342780,8370,8370,8370,8370,0
|
|
20231114,100200,420342780,8370,8370,8370,8370,11
|
|
20231114,100100,420250710,8370,8380,8380,8370,991
|
|
20231114,100000,411954590,8380,8380,8380,8380,43
|
|
20231114,095900,411594250,8380,8380,8380,8380,11
|
|
20231114,095800,411502070,8390,8390,8390,8390,27
|
|
20231114,095700,411275540,8390,8390,8390,8390,16
|
|
20231114,095600,411141300,8390,8400,8400,8390,82
|
|
20231114,095500,410453280,8400,8400,8400,8400,511
|
|
20231114,095400,406160880,8400,8400,8400,8400,10
|
|
20231114,095300,406076880,8400,8400,8400,8400,11
|
|
20231114,095200,405984480,8420,8420,8420,8420,370
|
|
20231114,095100,402869080,8400,8420,8420,8400,25
|
|
20231114,095000,402658800,8400,8400,8400,8400,11
|
|
20231114,094900,402566400,8410,8410,8410,8410,97
|
|
20231114,094800,401750630,8430,8410,8430,8410,89
|
|
20231114,094700,401000580,8460,8410,8460,8410,21
|
|
20231114,094600,400823760,8420,8360,8420,8360,167
|
|
20231114,094500,399421400,8370,8390,8390,8370,1259
|
|
20231114,094400,388865440,8390,8410,8410,8390,361
|
|
20231114,094300,385832200,8410,8410,8410,8410,980
|
|
20231114,094200,377590400,8420,8420,8430,8410,291
|
|
20231114,094100,375140940,8410,8430,8470,8410,1188
|
|
20231114,094000,365130310,8470,8440,8470,8440,304
|
|
20231114,093900,362558490,8420,8420,8430,8420,121
|
|
20231114,093800,361538590,8420,8420,8420,8420,31
|
|
20231114,093700,361277570,8460,8420,8460,8420,127
|
|
20231114,093600,360208070,8420,8430,8460,8420,420
|
|
20231114,093500,356655530,8460,8430,8460,8410,182
|
|
20231114,093400,355123740,8430,8430,8430,8420,487
|
|
20231114,093300,351022290,8430,8450,8450,8420,134
|
|
20231114,093200,349890980,8450,8440,8490,8440,334
|
|
20231114,093100,347065270,8440,8440,8450,8440,258
|
|
20231114,093000,344885470,8440,8420,8450,8400,1079
|
|
20231114,092900,335779160,8420,8430,8430,8380,2311
|
|
20231114,092800,316359680,8450,8450,8460,8430,530
|
|
20231114,092700,311883450,8450,8460,8460,8450,163
|
|
20231114,092600,310506070,8450,8480,8480,8450,63
|
|
20231114,092500,309972760,8480,8450,8480,8450,80
|
|
20231114,092400,309296490,8450,8480,8500,8440,518
|
|
20231114,092300,304908780,8480,8470,8480,8440,802
|
|
20231114,092200,298114080,8450,8480,8480,8450,596
|
|
20231114,092100,293063760,8500,8500,8520,8480,2718
|
|
20231114,092000,269948810,8520,8530,8540,8490,2015
|
|
20231114,091900,252791790,8530,8510,8540,8490,3022
|
|
20231114,091800,227030800,8520,8480,8520,8470,2328
|
|
20231114,091700,207234560,8470,8460,8490,8450,1241
|
|
20231114,091600,196709920,8480,8440,8480,8440,421
|
|
20231114,091500,193148400,8450,8430,8450,8420,2018
|
|
20231114,091400,176133410,8430,8430,8430,8410,13
|
|
20231114,091300,176024040,8410,8400,8410,8400,37
|
|
20231114,091200,175712970,8400,8410,8410,8400,111
|
|
20231114,091100,174779570,8400,8400,8400,8400,495
|
|
20231114,091000,170621570,8370,8400,8400,8370,212
|
|
20231114,090900,168841100,8400,8370,8400,8370,71
|
|
20231114,090800,168245900,8360,8370,8370,8360,1362
|
|
20231114,090700,156846070,8410,8320,8410,8320,815
|
|
20231114,090600,150025110,8310,8360,8370,8310,1113
|
|
20231114,090500,140747360,8290,8330,8330,8290,147
|
|
20231114,090400,139525850,8270,8340,8360,8260,2021
|
|
20231114,090300,122791390,8360,8400,8460,8360,3709
|
|
20231114,090200,91746600,8480,8460,8550,8460,4952
|
|
20231114,090100,49623930,8460,8410,8470,8390,2849
|
|
20231114,090000,25603070,8410,8370,8430,8370,2271
|