754 lines
42 KiB
CSV
754 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,213100,140584140400,16040,16040,16040,16040,58410
|
|
20231114,213000,140584140400,16040,16040,16040,16040,0
|
|
20231114,212900,140584140400,16040,16040,16040,16040,0
|
|
20231114,212800,140584140400,16040,16040,16040,16040,0
|
|
20231114,212700,140584140400,16040,16040,16040,16040,0
|
|
20231114,212600,140584140400,16040,16040,16040,16040,0
|
|
20231114,212500,140584140400,16040,16040,16040,16040,0
|
|
20231114,212400,140584140400,16040,16040,16040,16040,0
|
|
20231114,212300,140584140400,16040,16040,16040,16040,0
|
|
20231114,212200,140584140400,16040,16040,16040,16040,0
|
|
20231114,212100,140584140400,16040,16040,16040,16040,0
|
|
20231114,212000,140584140400,16040,16040,16040,16040,0
|
|
20231114,211900,140584140400,16040,16040,16040,16040,0
|
|
20231114,211800,140584140400,16040,16040,16040,16040,0
|
|
20231114,211700,140584140400,16040,16040,16040,16040,0
|
|
20231114,211600,140584140400,16040,16040,16040,16040,0
|
|
20231114,211500,140584140400,16040,16040,16040,16040,0
|
|
20231114,211400,140584140400,16040,16040,16040,16040,0
|
|
20231114,211300,140584140400,16040,16040,16040,16040,0
|
|
20231114,211200,140584140400,16040,16040,16040,16040,0
|
|
20231114,211100,140584140400,16040,16040,16040,16040,0
|
|
20231114,211000,140584140400,16040,16040,16040,16040,0
|
|
20231114,210900,140584140400,16040,16040,16040,16040,0
|
|
20231114,210800,140584140400,16040,16040,16040,16040,0
|
|
20231114,210700,140584140400,16040,16040,16040,16040,0
|
|
20231114,210600,140584140400,16040,16040,16040,16040,0
|
|
20231114,210500,140584140400,16040,16040,16040,16040,0
|
|
20231114,210400,140584140400,16040,16040,16040,16040,0
|
|
20231114,210300,140584140400,16040,16040,16040,16040,0
|
|
20231114,210200,140584140400,16040,16040,16040,16040,0
|
|
20231114,210100,140584140400,16040,16040,16040,16040,58410
|
|
20231114,210000,140584140400,16040,16040,16040,16040,0
|
|
20231114,205900,140584140400,16040,16040,16040,16040,0
|
|
20231114,205800,140584140400,16040,16040,16040,16040,0
|
|
20231114,205700,140584140400,16040,16040,16040,16040,0
|
|
20231114,205600,140584140400,16040,16040,16040,16040,0
|
|
20231114,205500,140584140400,16040,16040,16040,16040,0
|
|
20231114,205400,140584140400,16040,16040,16040,16040,0
|
|
20231114,205300,140584140400,16040,16040,16040,16040,0
|
|
20231114,205200,140584140400,16040,16040,16040,16040,0
|
|
20231114,205100,140584140400,16040,16040,16040,16040,0
|
|
20231114,205000,140584140400,16040,16040,16040,16040,0
|
|
20231114,204900,140584140400,16040,16040,16040,16040,0
|
|
20231114,204800,140584140400,16040,16040,16040,16040,0
|
|
20231114,204700,140584140400,16040,16040,16040,16040,0
|
|
20231114,204600,140584140400,16040,16040,16040,16040,0
|
|
20231114,204500,140584140400,16040,16040,16040,16040,0
|
|
20231114,204400,140584140400,16040,16040,16040,16040,0
|
|
20231114,204300,140584140400,16040,16040,16040,16040,0
|
|
20231114,204200,140584140400,16040,16040,16040,16040,0
|
|
20231114,204100,140584140400,16040,16040,16040,16040,0
|
|
20231114,204000,140584140400,16040,16040,16040,16040,0
|
|
20231114,203900,140584140400,16040,16040,16040,16040,0
|
|
20231114,203800,140584140400,16040,16040,16040,16040,0
|
|
20231114,203700,140584140400,16040,16040,16040,16040,0
|
|
20231114,203600,140584140400,16040,16040,16040,16040,0
|
|
20231114,203500,140584140400,16040,16040,16040,16040,0
|
|
20231114,203400,140584140400,16040,16040,16040,16040,0
|
|
20231114,203300,140584140400,16040,16040,16040,16040,0
|
|
20231114,203200,140584140400,16040,16040,16040,16040,0
|
|
20231114,203100,140584140400,16040,16040,16040,16040,58410
|
|
20231114,203000,140584140400,16040,16040,16040,16040,0
|
|
20231114,202900,140584140400,16040,16040,16040,16040,0
|
|
20231114,202800,140584140400,16040,16040,16040,16040,0
|
|
20231114,202700,140584140400,16040,16040,16040,16040,0
|
|
20231114,202600,140584140400,16040,16040,16040,16040,0
|
|
20231114,202500,140584140400,16040,16040,16040,16040,0
|
|
20231114,202400,140584140400,16040,16040,16040,16040,0
|
|
20231114,202300,140584140400,16040,16040,16040,16040,0
|
|
20231114,202200,140584140400,16040,16040,16040,16040,0
|
|
20231114,202100,140584140400,16040,16040,16040,16040,0
|
|
20231114,202000,140584140400,16040,16040,16040,16040,0
|
|
20231114,201900,140584140400,16040,16040,16040,16040,0
|
|
20231114,201800,140584140400,16040,16040,16040,16040,0
|
|
20231114,201700,140584140400,16040,16040,16040,16040,0
|
|
20231114,201600,140584140400,16040,16040,16040,16040,0
|
|
20231114,201500,140584140400,16040,16040,16040,16040,0
|
|
20231114,201400,140584140400,16040,16040,16040,16040,0
|
|
20231114,201300,140584140400,16040,16040,16040,16040,0
|
|
20231114,201200,140584140400,16040,16040,16040,16040,0
|
|
20231114,201100,140584140400,16040,16040,16040,16040,0
|
|
20231114,201000,140584140400,16040,16040,16040,16040,0
|
|
20231114,200900,140584140400,16040,16040,16040,16040,0
|
|
20231114,200800,140584140400,16040,16040,16040,16040,0
|
|
20231114,200700,140584140400,16040,16040,16040,16040,0
|
|
20231114,200600,140584140400,16040,16040,16040,16040,0
|
|
20231114,200500,140584140400,16040,16040,16040,16040,0
|
|
20231114,200400,140584140400,16040,16040,16040,16040,0
|
|
20231114,200300,140584140400,16040,16040,16040,16040,0
|
|
20231114,200200,140584140400,16040,16040,16040,16040,0
|
|
20231114,200100,140584140400,16040,16040,16040,16040,58410
|
|
20231114,200000,140584140400,16040,16040,16040,16040,0
|
|
20231114,195900,140584140400,16040,16040,16040,16040,0
|
|
20231114,195800,140584140400,16040,16040,16040,16040,0
|
|
20231114,195700,140584140400,16040,16040,16040,16040,0
|
|
20231114,195600,140584140400,16040,16040,16040,16040,0
|
|
20231114,195500,140584140400,16040,16040,16040,16040,0
|
|
20231114,195400,140584140400,16040,16040,16040,16040,0
|
|
20231114,195300,140584140400,16040,16040,16040,16040,0
|
|
20231114,195200,140584140400,16040,16040,16040,16040,0
|
|
20231114,195100,140584140400,16040,16040,16040,16040,0
|
|
20231114,195000,140584140400,16040,16040,16040,16040,0
|
|
20231114,194900,140584140400,16040,16040,16040,16040,0
|
|
20231114,194800,140584140400,16040,16040,16040,16040,0
|
|
20231114,194700,140584140400,16040,16040,16040,16040,0
|
|
20231114,194600,140584140400,16040,16040,16040,16040,0
|
|
20231114,194500,140584140400,16040,16040,16040,16040,0
|
|
20231114,194400,140584140400,16040,16040,16040,16040,0
|
|
20231114,194300,140584140400,16040,16040,16040,16040,0
|
|
20231114,194200,140584140400,16040,16040,16040,16040,0
|
|
20231114,194100,140584140400,16040,16040,16040,16040,0
|
|
20231114,194000,140584140400,16040,16040,16040,16040,0
|
|
20231114,193900,140584140400,16040,16040,16040,16040,0
|
|
20231114,193800,140584140400,16040,16040,16040,16040,0
|
|
20231114,193700,140584140400,16040,16040,16040,16040,0
|
|
20231114,193600,140584140400,16040,16040,16040,16040,0
|
|
20231114,193500,140584140400,16040,16040,16040,16040,0
|
|
20231114,193400,140584140400,16040,16040,16040,16040,0
|
|
20231114,193300,140584140400,16040,16040,16040,16040,0
|
|
20231114,193200,140584140400,16040,16040,16040,16040,0
|
|
20231114,193100,140584140400,16040,16040,16040,16040,58410
|
|
20231114,193000,140584140400,16040,16040,16040,16040,0
|
|
20231114,192900,140584140400,16040,16040,16040,16040,0
|
|
20231114,192800,140584140400,16040,16040,16040,16040,0
|
|
20231114,192700,140584140400,16040,16040,16040,16040,0
|
|
20231114,192600,140584140400,16040,16040,16040,16040,0
|
|
20231114,192500,140584140400,16040,16040,16040,16040,0
|
|
20231114,192400,140584140400,16040,16040,16040,16040,0
|
|
20231114,192300,140584140400,16040,16040,16040,16040,0
|
|
20231114,192200,140584140400,16040,16040,16040,16040,0
|
|
20231114,192100,140584140400,16040,16040,16040,16040,0
|
|
20231114,192000,140584140400,16040,16040,16040,16040,0
|
|
20231114,191900,140584140400,16040,16040,16040,16040,0
|
|
20231114,191800,140584140400,16040,16040,16040,16040,0
|
|
20231114,191700,140584140400,16040,16040,16040,16040,0
|
|
20231114,191600,140584140400,16040,16040,16040,16040,0
|
|
20231114,191500,140584140400,16040,16040,16040,16040,0
|
|
20231114,191400,140584140400,16040,16040,16040,16040,0
|
|
20231114,191300,140584140400,16040,16040,16040,16040,0
|
|
20231114,191200,140584140400,16040,16040,16040,16040,0
|
|
20231114,191100,140584140400,16040,16040,16040,16040,0
|
|
20231114,191000,140584140400,16040,16040,16040,16040,0
|
|
20231114,190900,140584140400,16040,16040,16040,16040,0
|
|
20231114,190800,140584140400,16040,16040,16040,16040,0
|
|
20231114,190700,140584140400,16040,16040,16040,16040,0
|
|
20231114,190600,140584140400,16040,16040,16040,16040,0
|
|
20231114,190500,140584140400,16040,16040,16040,16040,0
|
|
20231114,190400,140584140400,16040,16040,16040,16040,0
|
|
20231114,190300,140584140400,16040,16040,16040,16040,0
|
|
20231114,190200,140584140400,16040,16040,16040,16040,0
|
|
20231114,190100,140584140400,16040,16040,16040,16040,58410
|
|
20231114,190000,140584140400,16040,16040,16040,16040,0
|
|
20231114,185900,140584140400,16040,16040,16040,16040,0
|
|
20231114,185800,140584140400,16040,16040,16040,16040,0
|
|
20231114,185700,140584140400,16040,16040,16040,16040,0
|
|
20231114,185600,140584140400,16040,16040,16040,16040,0
|
|
20231114,185500,140584140400,16040,16040,16040,16040,0
|
|
20231114,185400,140584140400,16040,16040,16040,16040,0
|
|
20231114,185300,140584140400,16040,16040,16040,16040,0
|
|
20231114,185200,140584140400,16040,16040,16040,16040,0
|
|
20231114,185100,140584140400,16040,16040,16040,16040,0
|
|
20231114,185000,140584140400,16040,16040,16040,16040,0
|
|
20231114,184900,140584140400,16040,16040,16040,16040,0
|
|
20231114,184800,140584140400,16040,16040,16040,16040,0
|
|
20231114,184700,140584140400,16040,16040,16040,16040,0
|
|
20231114,184600,140584140400,16040,16040,16040,16040,0
|
|
20231114,184500,140584140400,16040,16040,16040,16040,0
|
|
20231114,184400,140584140400,16040,16040,16040,16040,0
|
|
20231114,184300,140584140400,16040,16040,16040,16040,0
|
|
20231114,184200,140584140400,16040,16040,16040,16040,0
|
|
20231114,184100,140584140400,16040,16040,16040,16040,0
|
|
20231114,184000,140584140400,16040,16040,16040,16040,0
|
|
20231114,183900,140584140400,16040,16040,16040,16040,0
|
|
20231114,183800,140584140400,16040,16040,16040,16040,0
|
|
20231114,183700,140584140400,16040,16040,16040,16040,0
|
|
20231114,183600,140584140400,16040,16040,16040,16040,0
|
|
20231114,183500,140584140400,16040,16040,16040,16040,0
|
|
20231114,183400,140584140400,16040,16040,16040,16040,0
|
|
20231114,183300,140584140400,16040,16040,16040,16040,0
|
|
20231114,183200,140584140400,16040,16040,16040,16040,0
|
|
20231114,183100,140584140400,16040,16040,16040,16040,58410
|
|
20231114,183000,140584140400,16040,16040,16040,16040,0
|
|
20231114,182900,140584140400,16040,16040,16040,16040,0
|
|
20231114,182800,140584140400,16040,16040,16040,16040,0
|
|
20231114,182700,140584140400,16040,16040,16040,16040,0
|
|
20231114,182600,140584140400,16040,16040,16040,16040,0
|
|
20231114,182500,140584140400,16040,16040,16040,16040,0
|
|
20231114,182400,140584140400,16040,16040,16040,16040,0
|
|
20231114,182300,140584140400,16040,16040,16040,16040,0
|
|
20231114,182200,140584140400,16040,16040,16040,16040,0
|
|
20231114,182100,140584140400,16040,16040,16040,16040,0
|
|
20231114,182000,140584140400,16040,16040,16040,16040,0
|
|
20231114,181900,140584140400,16040,16040,16040,16040,0
|
|
20231114,181800,140584140400,16040,16040,16040,16040,0
|
|
20231114,181700,140584140400,16040,16040,16040,16040,0
|
|
20231114,181600,140584140400,16040,16040,16040,16040,0
|
|
20231114,181500,140584140400,16040,16040,16040,16040,0
|
|
20231114,181400,140584140400,16040,16040,16040,16040,0
|
|
20231114,181300,140584140400,16040,16040,16040,16040,0
|
|
20231114,181200,140584140400,16040,16040,16040,16040,0
|
|
20231114,181100,140584140400,16040,16040,16040,16040,0
|
|
20231114,181000,140584140400,16040,16040,16040,16040,0
|
|
20231114,180900,140584140400,16040,16040,16040,16040,0
|
|
20231114,180800,140584140400,16040,16040,16040,16040,0
|
|
20231114,180700,140584140400,16040,16040,16040,16040,0
|
|
20231114,180600,140584140400,16040,16040,16040,16040,0
|
|
20231114,180500,140584140400,16040,16040,16040,16040,0
|
|
20231114,180400,140584140400,16040,16040,16040,16040,0
|
|
20231114,180300,140584140400,16040,16040,16040,16040,0
|
|
20231114,180200,140584140400,16040,16040,16040,16040,0
|
|
20231114,180100,140584140400,16040,16040,16040,16040,58410
|
|
20231114,180000,140584140400,16040,16040,16040,16040,0
|
|
20231114,175900,140584140400,16040,16040,16040,16040,0
|
|
20231114,175800,140584140400,16040,16040,16040,16040,0
|
|
20231114,175700,140584140400,16040,16040,16040,16040,0
|
|
20231114,175600,140584140400,16040,16040,16040,16040,0
|
|
20231114,175500,140584140400,16040,16040,16040,16040,0
|
|
20231114,175400,140584140400,16040,16040,16040,16040,0
|
|
20231114,175300,140584140400,16040,16040,16040,16040,0
|
|
20231114,175200,140584140400,16040,16040,16040,16040,0
|
|
20231114,175100,140584140400,16040,16040,16040,16040,0
|
|
20231114,175000,140584140400,16040,16040,16040,16040,0
|
|
20231114,174900,140584140400,16040,16040,16040,16040,0
|
|
20231114,174800,140584140400,16040,16040,16040,16040,0
|
|
20231114,174700,140584140400,16040,16040,16040,16040,0
|
|
20231114,174600,140584140400,16040,16040,16040,16040,0
|
|
20231114,174500,140584140400,16040,16040,16040,16040,0
|
|
20231114,174400,140584140400,16040,16040,16040,16040,0
|
|
20231114,174300,140584140400,16040,16040,16040,16040,0
|
|
20231114,174200,140584140400,16040,16040,16040,16040,0
|
|
20231114,174100,140584140400,16040,16040,16040,16040,0
|
|
20231114,174000,140584140400,16040,16040,16040,16040,0
|
|
20231114,173900,140584140400,16040,16040,16040,16040,0
|
|
20231114,173800,140584140400,16040,16040,16040,16040,0
|
|
20231114,173700,140584140400,16040,16040,16040,16040,0
|
|
20231114,173600,140584140400,16040,16040,16040,16040,0
|
|
20231114,173500,140584140400,16040,16040,16040,16040,0
|
|
20231114,173400,140584140400,16040,16040,16040,16040,0
|
|
20231114,173300,140584140400,16040,16040,16040,16040,0
|
|
20231114,173200,140584140400,16040,16040,16040,16040,0
|
|
20231114,173100,140584140400,16040,16040,16040,16040,58410
|
|
20231114,173000,140584140400,16040,16040,16040,16040,0
|
|
20231114,172900,140584140400,16040,16040,16040,16040,0
|
|
20231114,172800,140584140400,16040,16040,16040,16040,0
|
|
20231114,172700,140584140400,16040,16040,16040,16040,0
|
|
20231114,172600,140584140400,16040,16040,16040,16040,0
|
|
20231114,172500,140584140400,16040,16040,16040,16040,0
|
|
20231114,172400,140584140400,16040,16040,16040,16040,0
|
|
20231114,172300,140584140400,16040,16040,16040,16040,0
|
|
20231114,172200,140584140400,16040,16040,16040,16040,0
|
|
20231114,172100,140584140400,16040,16040,16040,16040,0
|
|
20231114,172000,140584140400,16040,16040,16040,16040,0
|
|
20231114,171900,140584140400,16040,16040,16040,16040,0
|
|
20231114,171800,140584140400,16040,16040,16040,16040,0
|
|
20231114,171700,140584140400,16040,16040,16040,16040,0
|
|
20231114,171600,140584140400,16040,16040,16040,16040,0
|
|
20231114,171500,140584140400,16040,16040,16040,16040,0
|
|
20231114,171400,140584140400,16040,16040,16040,16040,0
|
|
20231114,171300,140584140400,16040,16040,16040,16040,0
|
|
20231114,171200,140584140400,16040,16040,16040,16040,0
|
|
20231114,171100,140584140400,16040,16040,16040,16040,0
|
|
20231114,171000,140584140400,16040,16040,16040,16040,0
|
|
20231114,170900,140584140400,16040,16040,16040,16040,0
|
|
20231114,170800,140584140400,16040,16040,16040,16040,0
|
|
20231114,170700,140584140400,16040,16040,16040,16040,0
|
|
20231114,170600,140584140400,16040,16040,16040,16040,0
|
|
20231114,170500,140584140400,16040,16040,16040,16040,0
|
|
20231114,170400,140584140400,16040,16040,16040,16040,0
|
|
20231114,170300,140584140400,16040,16040,16040,16040,0
|
|
20231114,170200,140584140400,16040,16040,16040,16040,0
|
|
20231114,170100,140584140400,16040,16040,16040,16040,58410
|
|
20231114,170000,140584140400,16040,16040,16040,16040,0
|
|
20231114,165900,140584140400,16040,16040,16040,16040,0
|
|
20231114,165800,140584140400,16040,16040,16040,16040,0
|
|
20231114,165700,140584140400,16040,16040,16040,16040,0
|
|
20231114,165600,140584140400,16040,16040,16040,16040,0
|
|
20231114,165500,140584140400,16040,16040,16040,16040,0
|
|
20231114,165400,140584140400,16040,16040,16040,16040,0
|
|
20231114,165300,140584140400,16040,16040,16040,16040,0
|
|
20231114,165200,140584140400,16040,16040,16040,16040,0
|
|
20231114,165100,140584140400,16040,16040,16040,16040,0
|
|
20231114,165000,140584140400,16040,16040,16040,16040,0
|
|
20231114,164900,140584140400,16040,16040,16040,16040,0
|
|
20231114,164800,140584140400,16040,16040,16040,16040,0
|
|
20231114,164700,140584140400,16040,16040,16040,16040,0
|
|
20231114,164600,140584140400,16040,16040,16040,16040,0
|
|
20231114,164500,140584140400,16040,16040,16040,16040,0
|
|
20231114,164400,140584140400,16040,16040,16040,16040,0
|
|
20231114,164300,140584140400,16040,16040,16040,16040,0
|
|
20231114,164200,140584140400,16040,16040,16040,16040,0
|
|
20231114,164100,140584140400,16040,16040,16040,16040,0
|
|
20231114,164000,140584140400,16040,16040,16040,16040,0
|
|
20231114,163900,140584140400,16040,16040,16040,16040,0
|
|
20231114,163800,140584140400,16040,16040,16040,16040,0
|
|
20231114,163700,140584140400,16040,16040,16040,16040,0
|
|
20231114,163600,140584140400,16040,16040,16040,16040,0
|
|
20231114,163500,140584140400,16040,16040,16040,16040,0
|
|
20231114,163400,140584140400,16040,16040,16040,16040,0
|
|
20231114,163300,140584140400,16040,16040,16040,16040,0
|
|
20231114,163200,140584140400,16040,16040,16040,16040,0
|
|
20231114,163100,140584140400,16040,16040,16040,16040,58410
|
|
20231114,163000,140584140400,16040,16040,16040,16040,0
|
|
20231114,162900,140584140400,16040,16040,16040,16040,0
|
|
20231114,162800,140584140400,16040,16040,16040,16040,0
|
|
20231114,162700,140584140400,16040,16040,16040,16040,0
|
|
20231114,162600,140584140400,16040,16040,16040,16040,0
|
|
20231114,162500,140584140400,16040,16040,16040,16040,0
|
|
20231114,162400,140584140400,16040,16040,16040,16040,0
|
|
20231114,162300,140584140400,16040,16040,16040,16040,0
|
|
20231114,162200,140584140400,16040,16040,16040,16040,0
|
|
20231114,162100,140584140400,16040,16040,16040,16040,0
|
|
20231114,162000,140584140400,16040,16040,16040,16040,0
|
|
20231114,161900,140584140400,16040,16040,16040,16040,0
|
|
20231114,161800,140584140400,16040,16040,16040,16040,0
|
|
20231114,161700,140584140400,16040,16040,16040,16040,0
|
|
20231114,161600,140584140400,16040,16040,16040,16040,0
|
|
20231114,161500,140584140400,16040,16040,16040,16040,0
|
|
20231114,161400,140584140400,16040,16040,16040,16040,0
|
|
20231114,161300,140584140400,16040,16040,16040,16040,0
|
|
20231114,161200,140584140400,16040,16040,16040,16040,0
|
|
20231114,161100,140584140400,16040,16040,16040,16040,0
|
|
20231114,161000,140584140400,16040,16040,16040,16040,0
|
|
20231114,160900,140584140400,16040,16040,16040,16040,0
|
|
20231114,160800,140584140400,16040,16040,16040,16040,0
|
|
20231114,160700,140584140400,16040,16040,16040,16040,0
|
|
20231114,160600,140584140400,16040,16040,16040,16040,0
|
|
20231114,160500,140584140400,16040,16040,16040,16040,0
|
|
20231114,160400,140584140400,16040,16040,16040,16040,0
|
|
20231114,160300,140584140400,16040,16040,16040,16040,0
|
|
20231114,160200,140584140400,16040,16040,16040,16040,0
|
|
20231114,160100,140584140400,16040,16040,16040,16040,58410
|
|
20231114,160000,140584140400,16040,16040,16040,16040,0
|
|
20231114,155900,140584140400,16040,16040,16040,16040,0
|
|
20231114,155800,140584140400,16040,16040,16040,16040,0
|
|
20231114,155700,140584140400,16040,16040,16040,16040,0
|
|
20231114,155600,140584140400,16040,16040,16040,16040,0
|
|
20231114,155500,140584140400,16040,16040,16040,16040,0
|
|
20231114,155400,140584140400,16040,16040,16040,16040,0
|
|
20231114,155300,140584140400,16040,16040,16040,16040,0
|
|
20231114,155200,140584140400,16040,16040,16040,16040,0
|
|
20231114,155100,140584140400,16040,16040,16040,16040,0
|
|
20231114,155000,140584140400,16040,16040,16040,16040,0
|
|
20231114,154900,140584140400,16040,16040,16040,16040,0
|
|
20231114,154800,140584140400,16040,16040,16040,16040,0
|
|
20231114,154700,140584140400,16040,16040,16040,16040,0
|
|
20231114,154600,140584140400,16040,16040,16040,16040,0
|
|
20231114,154500,140584140400,16040,16040,16040,16040,0
|
|
20231114,154400,140584140400,16040,16040,16040,16040,0
|
|
20231114,154300,140584140400,16040,16040,16040,16040,0
|
|
20231114,154200,140584140400,16040,16040,16040,16040,0
|
|
20231114,154100,140584140400,16040,16040,16040,16040,0
|
|
20231114,154000,140584140400,16040,16040,16040,16040,0
|
|
20231114,153900,140584140400,16040,16040,16040,16040,0
|
|
20231114,153800,140584140400,16040,16040,16040,16040,0
|
|
20231114,153700,140584140400,16040,16040,16040,16040,0
|
|
20231114,153600,140584140400,16040,16040,16040,16040,0
|
|
20231114,153500,140584140400,16040,16040,16040,16040,0
|
|
20231114,153400,140584140400,16040,16040,16040,16040,0
|
|
20231114,153300,140584140400,16040,16040,16040,16040,0
|
|
20231114,153200,140584140400,16040,16040,16040,16040,0
|
|
20231114,153100,140584140400,16040,16040,16040,16040,58410
|
|
20231114,153000,140584140400,16040,16040,16040,16040,58410
|
|
20231114,152900,139647244000,15940,15940,15940,15940,0
|
|
20231114,152800,139647244000,15940,15940,15940,15940,0
|
|
20231114,152700,139647244000,15940,15940,15940,15940,0
|
|
20231114,152600,139647244000,15940,15940,15940,15940,0
|
|
20231114,152500,139647244000,15940,15940,15940,15940,0
|
|
20231114,152400,139647244000,15940,15940,15940,15940,0
|
|
20231114,152300,139647244000,15940,15940,15940,15940,0
|
|
20231114,152200,139647244000,15940,15940,15940,15940,0
|
|
20231114,152100,139647244000,15940,15940,15940,15940,0
|
|
20231114,152000,139647244000,15940,15940,15940,15940,0
|
|
20231114,151900,139647244000,15940,15880,15950,15800,70569
|
|
20231114,151800,138527972280,15890,15420,15920,15390,82051
|
|
20231114,151700,137234898960,15410,15410,15420,15390,12161
|
|
20231114,151600,137047531930,15410,15340,15440,15300,15033
|
|
20231114,151500,136816608720,15340,15450,15470,15330,37743
|
|
20231114,151400,136235141830,15440,15520,15530,15440,13226
|
|
20231114,151300,136030422070,15520,15510,15530,15490,8435
|
|
20231114,151200,135899577730,15510,15480,15530,15450,7012
|
|
20231114,151100,135791009900,15480,15490,15530,15430,7609
|
|
20231114,151000,135673261430,15480,15590,15590,15420,24274
|
|
20231114,150900,135297173030,15590,15630,15630,15580,7371
|
|
20231114,150800,135182188610,15610,15650,15650,15600,4106
|
|
20231114,150700,135118033820,15640,15610,15680,15600,8265
|
|
20231114,150600,134988790240,15620,15470,15640,15460,14346
|
|
20231114,150500,134765987140,15470,15610,15610,15430,38050
|
|
20231114,150400,134175560590,15600,15610,15650,15600,12093
|
|
20231114,150300,133986623250,15610,15580,15640,15580,17346
|
|
20231114,150200,133716333580,15580,15580,15580,15580,0
|
|
20231114,150100,133716333580,15580,15680,15680,15580,18240
|
|
20231114,150000,133431604010,15680,15780,15790,15670,16030
|
|
20231114,145900,133179637900,15780,15860,15860,15780,8096
|
|
20231114,145800,133051560950,15860,15860,15870,15860,3095
|
|
20231114,145700,133002467520,15860,15840,15880,15820,6796
|
|
20231114,145600,132894740610,15840,15880,15880,15820,3289
|
|
20231114,145500,132842645730,15870,15860,15880,15840,5305
|
|
20231114,145400,132758587730,15840,15890,15890,15840,6342
|
|
20231114,145300,132657986380,15890,15920,15920,15840,10195
|
|
20231114,145200,132496194170,15920,15950,15960,15920,5334
|
|
20231114,145100,132411191330,15940,15960,15960,15920,6745
|
|
20231114,145000,132303651020,15960,15990,15990,15960,4709
|
|
20231114,144900,132228455260,16010,16050,16060,15960,4033
|
|
20231114,144800,132163874480,16050,16060,16080,16040,4661
|
|
20231114,144700,132089028310,16060,16080,16090,16040,3620
|
|
20231114,144600,132030880960,16070,16120,16120,16060,3288
|
|
20231114,144500,131977978810,16120,16150,16170,16090,6113
|
|
20231114,144400,131879236100,16150,16060,16160,16060,8278
|
|
20231114,144300,131745789030,16110,16090,16110,16000,23862
|
|
20231114,144200,131362334960,16100,16060,16170,16060,10115
|
|
20231114,144100,131199235170,16070,15930,16110,15930,5720
|
|
20231114,144000,131107365010,15990,15990,16000,15840,20638
|
|
20231114,143900,130778356640,16000,16000,16020,15960,8288
|
|
20231114,143800,130645822990,16000,16020,16030,15970,7279
|
|
20231114,143700,130529367730,16010,16000,16030,15980,3056
|
|
20231114,143600,130480461470,16000,16050,16050,15980,6998
|
|
20231114,143500,130368461050,16050,16060,16070,16040,1834
|
|
20231114,143400,130339014270,16060,16040,16060,16030,1839
|
|
20231114,143300,130309504080,16050,16010,16050,16000,1512
|
|
20231114,143200,130285262450,16000,16000,16030,16000,4065
|
|
20231114,143100,130220141500,16000,16090,16100,16000,7157
|
|
20231114,143000,130105264800,16090,16050,16120,16050,7763
|
|
20231114,142900,129980368970,16050,16040,16050,16030,2898
|
|
20231114,142800,129933886560,16040,15970,16040,15960,3946
|
|
20231114,142700,129870747400,15970,15980,15990,15970,1512
|
|
20231114,142600,129846586880,15980,15940,15990,15930,1685
|
|
20231114,142500,129819679240,15940,15930,15960,15910,6544
|
|
20231114,142400,129715430600,15930,15910,15930,15880,2648
|
|
20231114,142300,129673293040,15910,15990,15990,15910,1947
|
|
20231114,142200,129642272920,15950,16000,16010,15950,2350
|
|
20231114,142100,129604738990,15960,16040,16050,15960,5448
|
|
20231114,142000,129517482210,16040,16030,16040,16020,2166
|
|
20231114,141900,129482748610,16030,16030,16070,16030,5905
|
|
20231114,141800,129388010390,16030,16040,16060,16030,3572
|
|
20231114,141700,129330684480,16040,15970,16060,15950,8068
|
|
20231114,141600,129201361450,15970,15920,15970,15910,873
|
|
20231114,141500,129187436610,15910,15920,15940,15900,2460
|
|
20231114,141400,129148271720,15920,15980,16000,15910,4712
|
|
20231114,141300,129073110850,15950,15960,16030,15940,6040
|
|
20231114,141200,128976546270,15960,15880,16000,15880,6850
|
|
20231114,141100,128867106230,15870,15830,15890,15830,1916
|
|
20231114,141000,128836714640,15830,15930,15930,15820,6345
|
|
20231114,140900,128736029020,15930,15880,15930,15880,1294
|
|
20231114,140800,128715467530,15870,15940,15940,15870,5712
|
|
20231114,140700,128624631510,15940,15890,15950,15870,3973
|
|
20231114,140600,128561455350,15880,15850,15950,15800,8206
|
|
20231114,140500,128431276000,15860,15870,15890,15780,13328
|
|
20231114,140400,128220183530,15850,15950,15950,15720,40929
|
|
20231114,140300,127572538950,15960,15980,15990,15940,9375
|
|
20231114,140200,127422960380,15990,16030,16030,15970,4548
|
|
20231114,140100,127350189670,16030,16010,16050,15990,8034
|
|
20231114,140000,127221483310,16010,16060,16070,15900,15353
|
|
20231114,135900,126976190920,16050,16050,16090,16010,7656
|
|
20231114,135800,126853288970,16050,15960,16070,15900,18941
|
|
20231114,135700,126549944350,15960,16180,16200,15800,38433
|
|
20231114,135600,125935086880,16200,16160,16260,16120,13619
|
|
20231114,135500,125714692730,16170,16340,16410,16150,11891
|
|
20231114,135400,125521362710,16340,16270,16340,16240,11706
|
|
20231114,135300,125330683470,16270,16230,16280,16220,7400
|
|
20231114,135200,125210457660,16230,16380,16380,16200,22158
|
|
20231114,135100,124850089540,16380,16390,16410,16340,5042
|
|
20231114,135000,124767489140,16380,16390,16390,16350,5241
|
|
20231114,134900,124681661690,16390,16350,16390,16340,8016
|
|
20231114,134800,124550505400,16350,16400,16400,16340,7537
|
|
20231114,134700,124427208780,16400,16390,16410,16360,10519
|
|
20231114,134600,124254825310,16390,16480,16490,16370,6121
|
|
20231114,134500,124154203190,16490,16520,16560,16480,4173
|
|
20231114,134400,124085346070,16470,16500,16590,16470,6813
|
|
20231114,134300,123972742760,16500,16560,16560,16490,10100
|
|
20231114,134200,123805983580,16560,16580,16580,16510,14293
|
|
20231114,134100,123569568270,16580,16630,16650,16550,16630
|
|
20231114,134000,123293168000,16640,16340,16690,16320,27173
|
|
20231114,133900,122843547760,16340,16470,16490,16270,42887
|
|
20231114,133800,122140893620,16480,16620,16620,16470,16177
|
|
20231114,133700,121873515980,16620,16600,16630,16590,1165
|
|
20231114,133600,121854165210,16600,16560,16610,16560,952
|
|
20231114,133500,121838376340,16560,16620,16630,16560,2557
|
|
20231114,133400,121795905720,16630,16540,16640,16530,2711
|
|
20231114,133300,121750962810,16520,16560,16560,16520,4965
|
|
20231114,133200,121668807990,16560,16600,16600,16550,5744
|
|
20231114,133100,121573669450,16600,16630,16630,16580,3689
|
|
20231114,133000,121512421830,16630,16550,16630,16540,3166
|
|
20231114,132900,121459964620,16550,16560,16600,16520,9876
|
|
20231114,132800,121296512430,16570,16530,16580,16520,5373
|
|
20231114,132700,121207593250,16530,16620,16630,16520,23072
|
|
20231114,132600,120825691300,16620,16630,16690,16620,8185
|
|
20231114,132500,120689462630,16640,16750,16750,16610,31846
|
|
20231114,132400,120158581830,16760,16790,16790,16750,5597
|
|
20231114,132300,120064761800,16790,16760,16800,16750,3301
|
|
20231114,132200,120009419050,16750,16800,16820,16740,11443
|
|
20231114,132100,119817534120,16800,16830,16830,16800,4927
|
|
20231114,132000,119734717750,16830,16800,16890,16780,5923
|
|
20231114,131900,119635158960,16800,16820,16910,16780,9922
|
|
20231114,131800,119468288010,16820,16930,17000,16820,10481
|
|
20231114,131700,119291156630,16920,16970,16970,16910,10051
|
|
20231114,131600,119120880290,16980,17040,17050,16970,8472
|
|
20231114,131500,118976771350,17050,17090,17110,17020,7359
|
|
20231114,131400,118851110370,17100,17020,17100,17000,14348
|
|
20231114,131300,118606198680,17020,16970,17090,16970,22581
|
|
20231114,131200,118221348830,16970,17040,17060,16960,19097
|
|
20231114,131100,117896578730,17040,16920,17130,16920,41096
|
|
20231114,131000,117195851760,16920,16890,16920,16890,757
|
|
20231114,130900,117183057920,16890,16870,16900,16860,903
|
|
20231114,130800,117167817830,16880,16930,16930,16870,1853
|
|
20231114,130700,117136470970,16920,16870,16930,16860,1733
|
|
20231114,130600,117107214950,16870,16830,16900,16830,2376
|
|
20231114,130500,117067137340,16830,16810,16830,16800,3087
|
|
20231114,130400,117015250130,16810,16790,16820,16770,1750
|
|
20231114,130300,116985860260,16790,16770,16860,16760,3568
|
|
20231114,130200,116925948640,16770,16810,16820,16720,10122
|
|
20231114,130100,116756153530,16810,16860,16870,16810,5652
|
|
20231114,130000,116660992430,16840,16860,16870,16840,1903
|
|
20231114,125900,116628921130,16850,16870,16900,16850,2313
|
|
20231114,125800,116589917580,16870,16930,16940,16840,5564
|
|
20231114,125700,116495919960,16940,16960,16960,16930,1015
|
|
20231114,125600,116478721990,16970,16940,16970,16940,1662
|
|
20231114,125500,116450542570,16950,16950,16950,16930,1410
|
|
20231114,125400,116426655870,16940,16900,16950,16890,3491
|
|
20231114,125300,116367605520,16900,16900,16910,16860,3192
|
|
20231114,125200,116313718990,16890,16900,16910,16880,4081
|
|
20231114,125100,116244773080,16900,16940,16940,16890,4398
|
|
20231114,125000,116170392430,16940,16900,16940,16900,1657
|
|
20231114,124900,116142370470,16900,16920,16960,16880,3491
|
|
20231114,124800,116083351010,16920,16960,16960,16910,2546
|
|
20231114,124700,116040247900,16960,16960,16980,16950,1542
|
|
20231114,124600,116014087340,16960,16930,16960,16900,2404
|
|
20231114,124500,115973409310,16900,16970,16970,16900,3203
|
|
20231114,124400,115919178290,16970,16980,17020,16970,9728
|
|
20231114,124300,115753840580,16970,16990,17000,16960,1898
|
|
20231114,124200,115721608450,16990,17000,17010,16930,6382
|
|
20231114,124100,115613240980,16990,16860,17000,16860,5983
|
|
20231114,124000,115511898040,16860,16910,16910,16860,1972
|
|
20231114,123900,115478611450,16910,16960,16970,16910,1927
|
|
20231114,123800,115445979810,16960,16950,16970,16940,3234
|
|
20231114,123700,115391152810,16950,16900,16970,16900,3488
|
|
20231114,123600,115332041180,16870,16900,16910,16850,4846
|
|
20231114,123500,115250335930,16870,16840,16870,16830,2465
|
|
20231114,123400,115208787430,16840,16840,16860,16820,2415
|
|
20231114,123300,115168122250,16840,16870,16870,16840,2665
|
|
20231114,123200,115123199160,16890,16840,16930,16840,1786
|
|
20231114,123100,115093093210,16840,16910,16930,16840,1783
|
|
20231114,123000,115063014230,16910,16860,16910,16840,5545
|
|
20231114,122900,114969542290,16860,16910,16940,16860,2831
|
|
20231114,122800,114921736830,16960,16960,16960,16880,1191
|
|
20231114,122700,114901595830,16880,16870,17000,16850,5241
|
|
20231114,122600,114812912040,16860,16940,16940,16850,6307
|
|
20231114,122500,114706442380,16940,16930,16960,16930,1543
|
|
20231114,122400,114680285270,16930,17020,17020,16920,4591
|
|
20231114,122300,114602444570,17020,17000,17080,16950,12686
|
|
20231114,122200,114386401440,17000,16990,17030,16920,6686
|
|
20231114,122100,114272823500,17000,16930,17050,16910,12351
|
|
20231114,122000,114062922960,16910,16850,16950,16850,6608
|
|
20231114,121900,113951361700,16860,16890,16900,16860,2553
|
|
20231114,121800,113908276750,16890,16890,16910,16860,3686
|
|
20231114,121700,113846051440,16890,16860,16920,16860,10909
|
|
20231114,121600,113661766880,16850,16770,16850,16760,10612
|
|
20231114,121500,113483443080,16780,16760,16820,16650,19617
|
|
20231114,121400,113155602110,16720,16900,16940,16630,44438
|
|
20231114,121300,112410467450,16880,16970,16980,16880,13098
|
|
20231114,121200,112188683360,16980,16960,17070,16950,8847
|
|
20231114,121100,112038273300,16960,17150,17180,16950,11343
|
|
20231114,121000,111844607860,17150,17210,17220,17120,11408
|
|
20231114,120900,111648660280,17220,17190,17250,17190,10712
|
|
20231114,120800,111464131970,17200,17130,17270,17130,26896
|
|
20231114,120700,111001220380,17130,17120,17160,17070,14530
|
|
20231114,120600,110752481790,17110,16970,17120,16930,12501
|
|
20231114,120500,110539791360,16970,16980,17000,16970,2287
|
|
20231114,120400,110500963170,16980,16990,17030,16930,7588
|
|
20231114,120300,110371994050,16980,16940,16990,16930,2972
|
|
20231114,120200,110321573390,16950,16960,16990,16920,4488
|
|
20231114,120100,110245526810,16940,16910,17040,16900,10403
|
|
20231114,120000,110068895010,16880,17000,17010,16870,24948
|
|
20231114,115900,109646775800,17000,17060,17070,16920,27327
|
|
20231114,115800,109182377720,17060,17140,17140,17030,18594
|
|
20231114,115700,108864912930,17130,17140,17160,17130,4974
|
|
20231114,115600,108779667580,17150,17150,17170,17120,4756
|
|
20231114,115500,108698181340,17140,17150,17200,17120,10891
|
|
20231114,115400,108511547770,17150,17160,17220,17150,9248
|
|
20231114,115300,108352820390,17150,17220,17270,17150,15199
|
|
20231114,115200,108091489680,17230,17250,17250,17200,4708
|
|
20231114,115100,108010425230,17230,17280,17280,17230,1629
|
|
20231114,115000,107982328960,17280,17290,17310,17270,1508
|
|
20231114,114900,107956243290,17300,17240,17310,17220,2472
|
|
20231114,114800,107913621420,17240,17260,17260,17240,1884
|
|
20231114,114700,107881108460,17270,17250,17300,17220,1699
|
|
20231114,114600,107851804330,17250,17220,17270,17200,4580
|
|
20231114,114500,107772949790,17230,17260,17280,17220,3197
|
|
20231114,114400,107717832370,17280,17240,17290,17230,1325
|
|
20231114,114300,107694975690,17230,17280,17310,17200,8351
|
|
20231114,114200,107550990990,17270,17310,17310,17270,3901
|
|
20231114,114100,107483530560,17320,17310,17340,17310,4870
|
|
20231114,114000,107399163740,17320,17230,17320,17230,4021
|
|
20231114,113900,107329687730,17260,17220,17260,17210,6125
|
|
20231114,113800,107224177890,17220,17260,17300,17220,2560
|
|
20231114,113700,107180019470,17290,17240,17290,17200,12498
|
|
20231114,113600,106964807570,17230,17290,17290,17230,10228
|
|
20231114,113500,106788310490,17300,17350,17370,17300,4769
|
|
20231114,113400,106705675850,17340,17370,17370,17320,4898
|
|
20231114,113300,106620737140,17370,17320,17370,17320,5632
|
|
20231114,113200,106523003220,17330,17320,17340,17290,4300
|
|
20231114,113100,106448553380,17320,17280,17320,17270,2483
|
|
20231114,113000,106405627670,17280,17270,17280,17250,3042
|
|
20231114,112900,106353118320,17250,17270,17300,17250,7445
|
|
20231114,112800,106224569030,17280,17330,17360,17260,5395
|
|
20231114,112700,106131203470,17330,17250,17330,17240,5122
|
|
20231114,112600,106042799410,17250,17260,17270,17240,6315
|
|
20231114,112500,105933845880,17270,17290,17290,17220,13599
|
|
20231114,112400,105699170090,17280,17250,17350,17230,16402
|
|
20231114,112300,105415534490,17240,17430,17440,17200,52247
|
|
20231114,112200,104511373130,17430,17450,17490,17430,7467
|
|
20231114,112100,104381127030,17450,17490,17500,17430,8042
|
|
20231114,112000,104240816070,17510,17490,17530,17400,18175
|
|
20231114,111900,103923798350,17490,17460,17500,17420,10477
|
|
20231114,111800,103740889250,17460,17580,17590,17400,34937
|
|
20231114,111700,103130936810,17580,17810,17820,17530,28494
|
|
20231114,111600,102628733110,17800,17680,17850,17670,31835
|
|
20231114,111500,102062926350,17680,17600,17790,17600,23690
|
|
20231114,111400,101643036920,17600,17620,17650,17550,14019
|
|
20231114,111300,101396428660,17620,17690,17690,17570,7752
|
|
20231114,111200,101259949250,17640,17650,17750,17580,25388
|
|
20231114,111100,100812113360,17650,17640,17710,17620,18015
|
|
20231114,111000,100493945510,17640,17700,17700,17610,26728
|
|
20231114,110900,100022224560,17700,17790,17800,17650,26417
|
|
20231114,110800,99554111380,17800,17740,17850,17710,61385
|
|
20231114,110700,98461481740,17730,17780,17780,17660,48733
|
|
20231114,110600,97597666560,17770,17570,17780,17530,56584
|
|
20231114,110500,96596766940,17580,17610,17640,17530,43678
|
|
20231114,110400,95828382400,17610,17490,17610,17450,56963
|
|
20231114,110300,94829307910,17490,17360,17510,17290,35730
|
|
20231114,110200,94205977820,17360,17270,17410,17240,16153
|
|
20231114,110100,93925831000,17290,17220,17290,17210,3720
|
|
20231114,110000,93861772740,17220,17270,17270,17220,4322
|
|
20231114,105900,93787305260,17250,17230,17270,17230,3630
|
|
20231114,105800,93724728580,17230,17260,17260,17210,4889
|
|
20231114,105700,93640490660,17270,17200,17330,17190,4269
|
|
20231114,105600,93566843930,17200,17290,17300,17200,14985
|
|
20231114,105500,93308735990,17290,17390,17390,17260,7603
|
|
20231114,105400,93177091720,17340,17350,17470,17330,28094
|
|
20231114,105300,92687964580,17350,17290,17360,17280,4216
|
|
20231114,105200,92614900260,17290,17390,17390,17250,7562
|
|
20231114,105100,92483845660,17390,17240,17400,17200,12625
|
|
20231114,105000,92264904320,17260,17200,17260,17150,8306
|
|
20231114,104900,92122093190,17200,17220,17230,17130,14510
|
|
20231114,104800,91872719600,17220,17300,17310,17220,9147
|
|
20231114,104700,91714861590,17300,17340,17340,17300,5405
|
|
20231114,104600,91621231750,17340,17380,17390,17320,12217
|
|
20231114,104500,91409298970,17390,17230,17400,17230,35745
|
|
20231114,104400,90789614220,17230,17200,17290,17200,13998
|
|
20231114,104300,90548138240,17210,17170,17220,17150,5867
|
|
20231114,104200,90447261540,17170,17110,17230,17100,9374
|
|
20231114,104100,90286097120,17110,17200,17210,17100,15145
|
|
20231114,104000,90026495210,17210,17200,17210,17160,6170
|
|
20231114,103900,89920480520,17210,17240,17240,17150,12692
|
|
20231114,103800,89702310900,17240,17220,17240,17180,10089
|
|
20231114,103700,89528745130,17230,17210,17240,17100,31452
|
|
20231114,103600,88989481410,17210,17240,17300,17200,18343
|
|
20231114,103500,88673628390,17240,17290,17320,17160,28575
|
|
20231114,103400,88181922990,17290,17300,17320,17280,4576
|
|
20231114,103300,88102763250,17300,17340,17360,17290,13556
|
|
20231114,103200,87867757560,17330,17220,17370,17210,29585
|
|
20231114,103100,87356467850,17220,17260,17260,17220,17591
|
|
20231114,103000,87053243140,17250,17300,17300,17240,27241
|
|
20231114,102900,86582819480,17290,17310,17360,17290,17642
|
|
20231114,102800,86277258400,17320,17420,17420,17290,20941
|
|
20231114,102700,85914279810,17390,17520,17520,17320,26223
|
|
20231114,102600,85458469920,17500,17500,17560,17480,8674
|
|
20231114,102500,85306507030,17500,17420,17550,17420,13412
|
|
20231114,102400,85072131440,17410,17410,17500,17400,12671
|
|
20231114,102300,84851279380,17410,17530,17550,17400,13636
|
|
20231114,102200,84613393210,17550,17590,17620,17390,36209
|
|
20231114,102100,83980376680,17620,17540,17680,17540,10157
|
|
20231114,102000,83801604800,17570,17560,17600,17450,32721
|
|
20231114,101900,83228962920,17570,17580,17690,17560,9888
|
|
20231114,101800,83054893400,17580,17690,17710,17580,9135
|
|
20231114,101700,82893624650,17700,17680,17760,17660,11374
|
|
20231114,101600,82692177530,17680,17580,17780,17570,13110
|
|
20231114,101500,82460978550,17590,17530,17820,17530,54357
|
|
20231114,101400,81496650640,17540,17610,17630,17530,19214
|
|
20231114,101300,81158980870,17630,17710,17710,17450,51973
|
|
20231114,101200,80245852070,17710,17630,17780,17610,17672
|
|
20231114,101100,79933266590,17610,17680,17690,17600,41464
|
|
20231114,101000,79202487200,17680,17690,17760,17650,26993
|
|
20231114,100900,78725153700,17700,17700,17810,17700,23531
|
|
20231114,100800,78307521100,17710,17830,17910,17620,49027
|
|
20231114,100700,77438064850,17800,17920,17930,17750,49078
|
|
20231114,100600,76563177410,17920,17980,18000,17850,38418
|
|
20231114,100500,75875143270,17980,18020,18060,17950,27229
|
|
20231114,100400,75384801540,18020,17980,18090,17940,35511
|
|
20231114,100300,74745139800,17970,17990,18040,17870,46714
|
|
20231114,100200,73907750840,17990,18080,18120,17870,59996
|
|
20231114,100100,72826393650,18090,18160,18170,18070,50577
|
|
20231114,100000,71910687470,18160,17870,18170,17860,163480
|
|
20231114,095900,68954364280,17850,17980,17980,17800,45538
|
|
20231114,095800,68140228210,17980,18020,18040,17920,50898
|
|
20231114,095700,67225771390,18030,17980,18050,17880,85190
|
|
20231114,095600,65694468930,17980,17950,18010,17870,105819
|
|
20231114,095500,63795551850,17940,17500,18020,17500,197799
|
|
20231114,095400,60262726910,17510,17490,17520,17430,16230
|
|
20231114,095300,59979336620,17520,17580,17590,17400,31057
|
|
20231114,095200,59436882040,17550,17560,17670,17530,32364
|
|
20231114,095100,58867189130,17560,17600,17630,17400,28986
|
|
20231114,095000,58358705520,17600,17430,17650,17380,50788
|
|
20231114,094900,57470757170,17420,17550,17630,17200,106930
|
|
20231114,094800,55612386290,17530,17710,17720,17460,59405
|
|
20231114,094700,54570290440,17700,17640,17750,17620,25261
|
|
20231114,094600,54122988090,17640,17590,17700,17580,32987
|
|
20231114,094500,53541504470,17630,17720,17740,17550,52434
|
|
20231114,094400,52615763150,17730,17710,17860,17650,63672
|
|
20231114,094300,51484267550,17720,17710,17800,17660,42156
|
|
20231114,094200,50736568780,17700,17770,17850,17540,74092
|
|
20231114,094100,49425553790,17730,17850,17900,17700,100647
|
|
20231114,094000,47631505340,17850,17700,17890,17690,102160
|
|
20231114,093900,45812642160,17690,17780,17850,17680,133848
|
|
20231114,093800,43433223060,17770,17150,17800,17140,302777
|
|
20231114,093700,38092815900,17150,17150,17160,17040,32142
|
|
20231114,093600,37543565800,17150,17080,17250,17070,35246
|
|
20231114,093500,36937976330,17080,17080,17290,17060,58068
|
|
20231114,093400,35940459700,17060,17260,17380,17020,72061
|
|
20231114,093300,34700583610,17270,17470,17490,17210,93618
|
|
20231114,093200,33079506690,17460,17370,17470,17260,97640
|
|
20231114,093100,31382725390,17360,17310,17470,17300,148381
|
|
20231114,093000,28804582390,17420,17420,17420,17420,0
|
|
20231114,092900,28804582390,17420,17420,17420,17420,0
|
|
20231114,092800,28804582390,17420,17270,17420,17160,132701
|
|
20231114,092700,26502947960,17270,17250,17360,17160,96387
|
|
20231114,092600,24836342380,17270,17350,17350,17200,113378
|
|
20231114,092500,22878125180,17350,16790,17400,16710,333967
|
|
20231114,092400,17129754560,16790,17000,17030,16720,124937
|
|
20231114,092300,15022606710,17000,15840,17060,15840,228994
|
|
20231114,092200,11208999620,15840,15740,15840,15700,14714
|
|
20231114,092100,10977064460,15730,16040,16050,15590,32675
|
|
20231114,092000,10460114460,16000,16120,16170,15940,18697
|
|
20231114,091900,10160244420,16130,15970,16280,15930,35514
|
|
20231114,091800,9588305540,15940,16380,16390,15900,52505
|
|
20231114,091700,8742955360,16400,16530,16570,16240,80460
|
|
20231114,091600,7419148290,16530,16040,16730,16020,113465
|
|
20231114,091500,5559193300,16060,15600,16190,15580,41161
|
|
20231114,091400,4902189920,15590,15390,15690,15380,19930
|
|
20231114,091300,4592407290,15380,15230,15500,15230,14108
|
|
20231114,091200,4375819460,15230,15160,15280,15150,9075
|
|
20231114,091100,4237685760,15160,14930,15160,14930,17629
|
|
20231114,091000,3972272320,14920,14860,14990,14860,12084
|
|
20231114,090900,3791941750,14870,14950,15020,14690,28368
|
|
20231114,090800,3369347880,14950,15560,15560,14560,40008
|
|
20231114,090700,2765037860,15560,15820,15840,15560,13787
|
|
20231114,090600,2548086040,15820,15820,15840,15790,5858
|
|
20231114,090500,2455475320,15820,15850,15850,15800,4579
|
|
20231114,090400,2383060460,15850,15870,15880,15770,13535
|
|
20231114,090300,2169076210,15880,15920,15990,15840,11595
|
|
20231114,090200,1984545530,15840,16010,16080,15820,29615
|
|
20231114,090100,1511775460,16000,15830,16200,15810,41791
|
|
20231114,090000,843566310,15840,15840,15880,15750,48386
|