733 lines
37 KiB
CSV
733 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,211000,317160060,10390,10390,10390,10390,254
|
|
20231114,210900,317160060,10390,10390,10390,10390,0
|
|
20231114,210800,317160060,10390,10390,10390,10390,0
|
|
20231114,210700,317160060,10390,10390,10390,10390,0
|
|
20231114,210600,317160060,10390,10390,10390,10390,0
|
|
20231114,210500,317160060,10390,10390,10390,10390,0
|
|
20231114,210400,317160060,10390,10390,10390,10390,0
|
|
20231114,210300,317160060,10390,10390,10390,10390,0
|
|
20231114,210200,317160060,10390,10390,10390,10390,0
|
|
20231114,210100,317160060,10390,10390,10390,10390,0
|
|
20231114,210000,317160060,10390,10390,10390,10390,0
|
|
20231114,205900,317160060,10390,10390,10390,10390,0
|
|
20231114,205800,317160060,10390,10390,10390,10390,0
|
|
20231114,205700,317160060,10390,10390,10390,10390,0
|
|
20231114,205600,317160060,10390,10390,10390,10390,0
|
|
20231114,205500,317160060,10390,10390,10390,10390,0
|
|
20231114,205400,317160060,10390,10390,10390,10390,0
|
|
20231114,205300,317160060,10390,10390,10390,10390,0
|
|
20231114,205200,317160060,10390,10390,10390,10390,0
|
|
20231114,205100,317160060,10390,10390,10390,10390,0
|
|
20231114,205000,317160060,10390,10390,10390,10390,0
|
|
20231114,204900,317160060,10390,10390,10390,10390,0
|
|
20231114,204800,317160060,10390,10390,10390,10390,0
|
|
20231114,204700,317160060,10390,10390,10390,10390,0
|
|
20231114,204600,317160060,10390,10390,10390,10390,0
|
|
20231114,204500,317160060,10390,10390,10390,10390,0
|
|
20231114,204400,317160060,10390,10390,10390,10390,0
|
|
20231114,204300,317160060,10390,10390,10390,10390,0
|
|
20231114,204200,317160060,10390,10390,10390,10390,0
|
|
20231114,204100,317160060,10390,10390,10390,10390,0
|
|
20231114,204000,317160060,10390,10390,10390,10390,254
|
|
20231114,203900,317160060,10390,10390,10390,10390,0
|
|
20231114,203800,317160060,10390,10390,10390,10390,0
|
|
20231114,203700,317160060,10390,10390,10390,10390,0
|
|
20231114,203600,317160060,10390,10390,10390,10390,0
|
|
20231114,203500,317160060,10390,10390,10390,10390,0
|
|
20231114,203400,317160060,10390,10390,10390,10390,0
|
|
20231114,203300,317160060,10390,10390,10390,10390,0
|
|
20231114,203200,317160060,10390,10390,10390,10390,0
|
|
20231114,203100,317160060,10390,10390,10390,10390,0
|
|
20231114,203000,317160060,10390,10390,10390,10390,0
|
|
20231114,202900,317160060,10390,10390,10390,10390,0
|
|
20231114,202800,317160060,10390,10390,10390,10390,0
|
|
20231114,202700,317160060,10390,10390,10390,10390,0
|
|
20231114,202600,317160060,10390,10390,10390,10390,0
|
|
20231114,202500,317160060,10390,10390,10390,10390,0
|
|
20231114,202400,317160060,10390,10390,10390,10390,0
|
|
20231114,202300,317160060,10390,10390,10390,10390,0
|
|
20231114,202200,317160060,10390,10390,10390,10390,0
|
|
20231114,202100,317160060,10390,10390,10390,10390,0
|
|
20231114,202000,317160060,10390,10390,10390,10390,0
|
|
20231114,201900,317160060,10390,10390,10390,10390,0
|
|
20231114,201800,317160060,10390,10390,10390,10390,0
|
|
20231114,201700,317160060,10390,10390,10390,10390,0
|
|
20231114,201600,317160060,10390,10390,10390,10390,0
|
|
20231114,201500,317160060,10390,10390,10390,10390,0
|
|
20231114,201400,317160060,10390,10390,10390,10390,0
|
|
20231114,201300,317160060,10390,10390,10390,10390,0
|
|
20231114,201200,317160060,10390,10390,10390,10390,0
|
|
20231114,201100,317160060,10390,10390,10390,10390,0
|
|
20231114,201000,317160060,10390,10390,10390,10390,254
|
|
20231114,200900,317160060,10390,10390,10390,10390,0
|
|
20231114,200800,317160060,10390,10390,10390,10390,0
|
|
20231114,200700,317160060,10390,10390,10390,10390,0
|
|
20231114,200600,317160060,10390,10390,10390,10390,0
|
|
20231114,200500,317160060,10390,10390,10390,10390,0
|
|
20231114,200400,317160060,10390,10390,10390,10390,0
|
|
20231114,200300,317160060,10390,10390,10390,10390,0
|
|
20231114,200200,317160060,10390,10390,10390,10390,0
|
|
20231114,200100,317160060,10390,10390,10390,10390,0
|
|
20231114,200000,317160060,10390,10390,10390,10390,0
|
|
20231114,195900,317160060,10390,10390,10390,10390,0
|
|
20231114,195800,317160060,10390,10390,10390,10390,0
|
|
20231114,195700,317160060,10390,10390,10390,10390,0
|
|
20231114,195600,317160060,10390,10390,10390,10390,0
|
|
20231114,195500,317160060,10390,10390,10390,10390,0
|
|
20231114,195400,317160060,10390,10390,10390,10390,0
|
|
20231114,195300,317160060,10390,10390,10390,10390,0
|
|
20231114,195200,317160060,10390,10390,10390,10390,0
|
|
20231114,195100,317160060,10390,10390,10390,10390,0
|
|
20231114,195000,317160060,10390,10390,10390,10390,0
|
|
20231114,194900,317160060,10390,10390,10390,10390,0
|
|
20231114,194800,317160060,10390,10390,10390,10390,0
|
|
20231114,194700,317160060,10390,10390,10390,10390,0
|
|
20231114,194600,317160060,10390,10390,10390,10390,0
|
|
20231114,194500,317160060,10390,10390,10390,10390,0
|
|
20231114,194400,317160060,10390,10390,10390,10390,0
|
|
20231114,194300,317160060,10390,10390,10390,10390,0
|
|
20231114,194200,317160060,10390,10390,10390,10390,0
|
|
20231114,194100,317160060,10390,10390,10390,10390,0
|
|
20231114,194000,317160060,10390,10390,10390,10390,254
|
|
20231114,193900,317160060,10390,10390,10390,10390,0
|
|
20231114,193800,317160060,10390,10390,10390,10390,0
|
|
20231114,193700,317160060,10390,10390,10390,10390,0
|
|
20231114,193600,317160060,10390,10390,10390,10390,0
|
|
20231114,193500,317160060,10390,10390,10390,10390,0
|
|
20231114,193400,317160060,10390,10390,10390,10390,0
|
|
20231114,193300,317160060,10390,10390,10390,10390,0
|
|
20231114,193200,317160060,10390,10390,10390,10390,0
|
|
20231114,193100,317160060,10390,10390,10390,10390,0
|
|
20231114,193000,317160060,10390,10390,10390,10390,0
|
|
20231114,192900,317160060,10390,10390,10390,10390,0
|
|
20231114,192800,317160060,10390,10390,10390,10390,0
|
|
20231114,192700,317160060,10390,10390,10390,10390,0
|
|
20231114,192600,317160060,10390,10390,10390,10390,0
|
|
20231114,192500,317160060,10390,10390,10390,10390,0
|
|
20231114,192400,317160060,10390,10390,10390,10390,0
|
|
20231114,192300,317160060,10390,10390,10390,10390,0
|
|
20231114,192200,317160060,10390,10390,10390,10390,0
|
|
20231114,192100,317160060,10390,10390,10390,10390,0
|
|
20231114,192000,317160060,10390,10390,10390,10390,0
|
|
20231114,191900,317160060,10390,10390,10390,10390,0
|
|
20231114,191800,317160060,10390,10390,10390,10390,0
|
|
20231114,191700,317160060,10390,10390,10390,10390,0
|
|
20231114,191600,317160060,10390,10390,10390,10390,0
|
|
20231114,191500,317160060,10390,10390,10390,10390,0
|
|
20231114,191400,317160060,10390,10390,10390,10390,0
|
|
20231114,191300,317160060,10390,10390,10390,10390,0
|
|
20231114,191200,317160060,10390,10390,10390,10390,0
|
|
20231114,191100,317160060,10390,10390,10390,10390,0
|
|
20231114,191000,317160060,10390,10390,10390,10390,254
|
|
20231114,190900,317160060,10390,10390,10390,10390,0
|
|
20231114,190800,317160060,10390,10390,10390,10390,0
|
|
20231114,190700,317160060,10390,10390,10390,10390,0
|
|
20231114,190600,317160060,10390,10390,10390,10390,0
|
|
20231114,190500,317160060,10390,10390,10390,10390,0
|
|
20231114,190400,317160060,10390,10390,10390,10390,0
|
|
20231114,190300,317160060,10390,10390,10390,10390,0
|
|
20231114,190200,317160060,10390,10390,10390,10390,0
|
|
20231114,190100,317160060,10390,10390,10390,10390,0
|
|
20231114,190000,317160060,10390,10390,10390,10390,0
|
|
20231114,185900,317160060,10390,10390,10390,10390,0
|
|
20231114,185800,317160060,10390,10390,10390,10390,0
|
|
20231114,185700,317160060,10390,10390,10390,10390,0
|
|
20231114,185600,317160060,10390,10390,10390,10390,0
|
|
20231114,185500,317160060,10390,10390,10390,10390,0
|
|
20231114,185400,317160060,10390,10390,10390,10390,0
|
|
20231114,185300,317160060,10390,10390,10390,10390,0
|
|
20231114,185200,317160060,10390,10390,10390,10390,0
|
|
20231114,185100,317160060,10390,10390,10390,10390,0
|
|
20231114,185000,317160060,10390,10390,10390,10390,0
|
|
20231114,184900,317160060,10390,10390,10390,10390,0
|
|
20231114,184800,317160060,10390,10390,10390,10390,0
|
|
20231114,184700,317160060,10390,10390,10390,10390,0
|
|
20231114,184600,317160060,10390,10390,10390,10390,0
|
|
20231114,184500,317160060,10390,10390,10390,10390,0
|
|
20231114,184400,317160060,10390,10390,10390,10390,0
|
|
20231114,184300,317160060,10390,10390,10390,10390,0
|
|
20231114,184200,317160060,10390,10390,10390,10390,0
|
|
20231114,184100,317160060,10390,10390,10390,10390,0
|
|
20231114,184000,317160060,10390,10390,10390,10390,254
|
|
20231114,183900,317160060,10390,10390,10390,10390,0
|
|
20231114,183800,317160060,10390,10390,10390,10390,0
|
|
20231114,183700,317160060,10390,10390,10390,10390,0
|
|
20231114,183600,317160060,10390,10390,10390,10390,0
|
|
20231114,183500,317160060,10390,10390,10390,10390,0
|
|
20231114,183400,317160060,10390,10390,10390,10390,0
|
|
20231114,183300,317160060,10390,10390,10390,10390,0
|
|
20231114,183200,317160060,10390,10390,10390,10390,0
|
|
20231114,183100,317160060,10390,10390,10390,10390,0
|
|
20231114,183000,317160060,10390,10390,10390,10390,0
|
|
20231114,182900,317160060,10390,10390,10390,10390,0
|
|
20231114,182800,317160060,10390,10390,10390,10390,0
|
|
20231114,182700,317160060,10390,10390,10390,10390,0
|
|
20231114,182600,317160060,10390,10390,10390,10390,0
|
|
20231114,182500,317160060,10390,10390,10390,10390,0
|
|
20231114,182400,317160060,10390,10390,10390,10390,0
|
|
20231114,182300,317160060,10390,10390,10390,10390,0
|
|
20231114,182200,317160060,10390,10390,10390,10390,0
|
|
20231114,182100,317160060,10390,10390,10390,10390,0
|
|
20231114,182000,317160060,10390,10390,10390,10390,0
|
|
20231114,181900,317160060,10390,10390,10390,10390,0
|
|
20231114,181800,317160060,10390,10390,10390,10390,0
|
|
20231114,181700,317160060,10390,10390,10390,10390,0
|
|
20231114,181600,317160060,10390,10390,10390,10390,0
|
|
20231114,181500,317160060,10390,10390,10390,10390,0
|
|
20231114,181400,317160060,10390,10390,10390,10390,0
|
|
20231114,181300,317160060,10390,10390,10390,10390,0
|
|
20231114,181200,317160060,10390,10390,10390,10390,0
|
|
20231114,181100,317160060,10390,10390,10390,10390,0
|
|
20231114,181000,317160060,10390,10390,10390,10390,254
|
|
20231114,180900,317160060,10390,10390,10390,10390,0
|
|
20231114,180800,317160060,10390,10390,10390,10390,0
|
|
20231114,180700,317160060,10390,10390,10390,10390,0
|
|
20231114,180600,317160060,10390,10390,10390,10390,0
|
|
20231114,180500,317160060,10390,10390,10390,10390,0
|
|
20231114,180400,317160060,10390,10390,10390,10390,0
|
|
20231114,180300,317160060,10390,10390,10390,10390,0
|
|
20231114,180200,317160060,10390,10390,10390,10390,0
|
|
20231114,180100,317160060,10390,10390,10390,10390,0
|
|
20231114,180000,317160060,10390,10390,10390,10390,0
|
|
20231114,175900,317160060,10390,10390,10390,10390,0
|
|
20231114,175800,317160060,10390,10390,10390,10390,0
|
|
20231114,175700,317160060,10390,10390,10390,10390,0
|
|
20231114,175600,317160060,10390,10390,10390,10390,0
|
|
20231114,175500,317160060,10390,10390,10390,10390,0
|
|
20231114,175400,317160060,10390,10390,10390,10390,0
|
|
20231114,175300,317160060,10390,10390,10390,10390,0
|
|
20231114,175200,317160060,10390,10390,10390,10390,0
|
|
20231114,175100,317160060,10390,10390,10390,10390,0
|
|
20231114,175000,317160060,10390,10390,10390,10390,0
|
|
20231114,174900,317160060,10390,10390,10390,10390,0
|
|
20231114,174800,317160060,10390,10390,10390,10390,0
|
|
20231114,174700,317160060,10390,10390,10390,10390,0
|
|
20231114,174600,317160060,10390,10390,10390,10390,0
|
|
20231114,174500,317160060,10390,10390,10390,10390,0
|
|
20231114,174400,317160060,10390,10390,10390,10390,0
|
|
20231114,174300,317160060,10390,10390,10390,10390,0
|
|
20231114,174200,317160060,10390,10390,10390,10390,0
|
|
20231114,174100,317160060,10390,10390,10390,10390,0
|
|
20231114,174000,317160060,10390,10390,10390,10390,254
|
|
20231114,173900,317160060,10390,10390,10390,10390,0
|
|
20231114,173800,317160060,10390,10390,10390,10390,0
|
|
20231114,173700,317160060,10390,10390,10390,10390,0
|
|
20231114,173600,317160060,10390,10390,10390,10390,0
|
|
20231114,173500,317160060,10390,10390,10390,10390,0
|
|
20231114,173400,317160060,10390,10390,10390,10390,0
|
|
20231114,173300,317160060,10390,10390,10390,10390,0
|
|
20231114,173200,317160060,10390,10390,10390,10390,0
|
|
20231114,173100,317160060,10390,10390,10390,10390,0
|
|
20231114,173000,317160060,10390,10390,10390,10390,0
|
|
20231114,172900,317160060,10390,10390,10390,10390,0
|
|
20231114,172800,317160060,10390,10390,10390,10390,0
|
|
20231114,172700,317160060,10390,10390,10390,10390,0
|
|
20231114,172600,317160060,10390,10390,10390,10390,0
|
|
20231114,172500,317160060,10390,10390,10390,10390,0
|
|
20231114,172400,317160060,10390,10390,10390,10390,0
|
|
20231114,172300,317160060,10390,10390,10390,10390,0
|
|
20231114,172200,317160060,10390,10390,10390,10390,0
|
|
20231114,172100,317160060,10390,10390,10390,10390,0
|
|
20231114,172000,317160060,10390,10390,10390,10390,0
|
|
20231114,171900,317160060,10390,10390,10390,10390,0
|
|
20231114,171800,317160060,10390,10390,10390,10390,0
|
|
20231114,171700,317160060,10390,10390,10390,10390,0
|
|
20231114,171600,317160060,10390,10390,10390,10390,0
|
|
20231114,171500,317160060,10390,10390,10390,10390,0
|
|
20231114,171400,317160060,10390,10390,10390,10390,0
|
|
20231114,171300,317160060,10390,10390,10390,10390,0
|
|
20231114,171200,317160060,10390,10390,10390,10390,0
|
|
20231114,171100,317160060,10390,10390,10390,10390,0
|
|
20231114,171000,317160060,10390,10390,10390,10390,254
|
|
20231114,170900,317160060,10390,10390,10390,10390,0
|
|
20231114,170800,317160060,10390,10390,10390,10390,0
|
|
20231114,170700,317160060,10390,10390,10390,10390,0
|
|
20231114,170600,317160060,10390,10390,10390,10390,0
|
|
20231114,170500,317160060,10390,10390,10390,10390,0
|
|
20231114,170400,317160060,10390,10390,10390,10390,0
|
|
20231114,170300,317160060,10390,10390,10390,10390,0
|
|
20231114,170200,317160060,10390,10390,10390,10390,0
|
|
20231114,170100,317160060,10390,10390,10390,10390,0
|
|
20231114,170000,317160060,10390,10390,10390,10390,0
|
|
20231114,165900,317160060,10390,10390,10390,10390,0
|
|
20231114,165800,317160060,10390,10390,10390,10390,0
|
|
20231114,165700,317160060,10390,10390,10390,10390,0
|
|
20231114,165600,317160060,10390,10390,10390,10390,0
|
|
20231114,165500,317160060,10390,10390,10390,10390,0
|
|
20231114,165400,317160060,10390,10390,10390,10390,0
|
|
20231114,165300,317160060,10390,10390,10390,10390,0
|
|
20231114,165200,317160060,10390,10390,10390,10390,0
|
|
20231114,165100,317160060,10390,10390,10390,10390,0
|
|
20231114,165000,317160060,10390,10390,10390,10390,0
|
|
20231114,164900,317160060,10390,10390,10390,10390,0
|
|
20231114,164800,317160060,10390,10390,10390,10390,0
|
|
20231114,164700,317160060,10390,10390,10390,10390,0
|
|
20231114,164600,317160060,10390,10390,10390,10390,0
|
|
20231114,164500,317160060,10390,10390,10390,10390,0
|
|
20231114,164400,317160060,10390,10390,10390,10390,0
|
|
20231114,164300,317160060,10390,10390,10390,10390,0
|
|
20231114,164200,317160060,10390,10390,10390,10390,0
|
|
20231114,164100,317160060,10390,10390,10390,10390,0
|
|
20231114,164000,317160060,10390,10390,10390,10390,254
|
|
20231114,163900,317160060,10390,10390,10390,10390,0
|
|
20231114,163800,317160060,10390,10390,10390,10390,0
|
|
20231114,163700,317160060,10390,10390,10390,10390,0
|
|
20231114,163600,317160060,10390,10390,10390,10390,0
|
|
20231114,163500,317160060,10390,10390,10390,10390,0
|
|
20231114,163400,317160060,10390,10390,10390,10390,0
|
|
20231114,163300,317160060,10390,10390,10390,10390,0
|
|
20231114,163200,317160060,10390,10390,10390,10390,0
|
|
20231114,163100,317160060,10390,10390,10390,10390,0
|
|
20231114,163000,317160060,10390,10390,10390,10390,0
|
|
20231114,162900,317160060,10390,10390,10390,10390,0
|
|
20231114,162800,317160060,10390,10390,10390,10390,0
|
|
20231114,162700,317160060,10390,10390,10390,10390,0
|
|
20231114,162600,317160060,10390,10390,10390,10390,0
|
|
20231114,162500,317160060,10390,10390,10390,10390,0
|
|
20231114,162400,317160060,10390,10390,10390,10390,0
|
|
20231114,162300,317160060,10390,10390,10390,10390,0
|
|
20231114,162200,317160060,10390,10390,10390,10390,0
|
|
20231114,162100,317160060,10390,10390,10390,10390,0
|
|
20231114,162000,317160060,10390,10390,10390,10390,0
|
|
20231114,161900,317160060,10390,10390,10390,10390,0
|
|
20231114,161800,317160060,10390,10390,10390,10390,0
|
|
20231114,161700,317160060,10390,10390,10390,10390,0
|
|
20231114,161600,317160060,10390,10390,10390,10390,0
|
|
20231114,161500,317160060,10390,10390,10390,10390,0
|
|
20231114,161400,317160060,10390,10390,10390,10390,0
|
|
20231114,161300,317160060,10390,10390,10390,10390,0
|
|
20231114,161200,317160060,10390,10390,10390,10390,0
|
|
20231114,161100,317160060,10390,10390,10390,10390,0
|
|
20231114,161000,317160060,10390,10390,10390,10390,254
|
|
20231114,160900,317160060,10390,10390,10390,10390,0
|
|
20231114,160800,317160060,10390,10390,10390,10390,0
|
|
20231114,160700,317160060,10390,10390,10390,10390,0
|
|
20231114,160600,317160060,10390,10390,10390,10390,0
|
|
20231114,160500,317160060,10390,10390,10390,10390,0
|
|
20231114,160400,317160060,10390,10390,10390,10390,0
|
|
20231114,160300,317160060,10390,10390,10390,10390,0
|
|
20231114,160200,317160060,10390,10390,10390,10390,0
|
|
20231114,160100,317160060,10390,10390,10390,10390,0
|
|
20231114,160000,317160060,10390,10390,10390,10390,0
|
|
20231114,155900,317160060,10390,10390,10390,10390,0
|
|
20231114,155800,317160060,10390,10390,10390,10390,0
|
|
20231114,155700,317160060,10390,10390,10390,10390,0
|
|
20231114,155600,317160060,10390,10390,10390,10390,0
|
|
20231114,155500,317160060,10390,10390,10390,10390,0
|
|
20231114,155400,317160060,10390,10390,10390,10390,0
|
|
20231114,155300,317160060,10390,10390,10390,10390,0
|
|
20231114,155200,317160060,10390,10390,10390,10390,0
|
|
20231114,155100,317160060,10390,10390,10390,10390,0
|
|
20231114,155000,317160060,10390,10390,10390,10390,0
|
|
20231114,154900,317160060,10390,10390,10390,10390,0
|
|
20231114,154800,317160060,10390,10390,10390,10390,0
|
|
20231114,154700,317160060,10390,10390,10390,10390,0
|
|
20231114,154600,317160060,10390,10390,10390,10390,0
|
|
20231114,154500,317160060,10390,10390,10390,10390,0
|
|
20231114,154400,317160060,10390,10390,10390,10390,0
|
|
20231114,154300,317160060,10390,10390,10390,10390,0
|
|
20231114,154200,317160060,10390,10390,10390,10390,0
|
|
20231114,154100,317160060,10390,10390,10390,10390,0
|
|
20231114,154000,317160060,10390,10390,10390,10390,254
|
|
20231114,153900,317160060,10390,10390,10390,10390,0
|
|
20231114,153800,317160060,10390,10390,10390,10390,0
|
|
20231114,153700,317160060,10390,10390,10390,10390,0
|
|
20231114,153600,317160060,10390,10390,10390,10390,0
|
|
20231114,153500,317160060,10390,10390,10390,10390,0
|
|
20231114,153400,317160060,10390,10390,10390,10390,0
|
|
20231114,153300,317160060,10390,10390,10390,10390,0
|
|
20231114,153200,317160060,10390,10390,10390,10390,0
|
|
20231114,153100,317160060,10390,10390,10390,10390,0
|
|
20231114,153000,317160060,10390,10390,10390,10390,254
|
|
20231114,152900,314521000,10380,10380,10380,10380,0
|
|
20231114,152800,314521000,10380,10380,10380,10380,0
|
|
20231114,152700,314521000,10380,10380,10380,10380,0
|
|
20231114,152600,314521000,10380,10380,10380,10380,0
|
|
20231114,152500,314521000,10380,10380,10380,10380,0
|
|
20231114,152400,314521000,10380,10380,10380,10380,0
|
|
20231114,152300,314521000,10380,10380,10380,10380,0
|
|
20231114,152200,314521000,10380,10380,10380,10380,0
|
|
20231114,152100,314521000,10380,10380,10380,10380,0
|
|
20231114,152000,314521000,10380,10380,10380,10380,0
|
|
20231114,151900,314521000,10380,10380,10380,10380,0
|
|
20231114,151800,314521000,10380,10380,10380,10380,0
|
|
20231114,151700,314521000,10380,10380,10380,10380,0
|
|
20231114,151600,314521000,10380,10370,10380,10370,103
|
|
20231114,151500,313451870,10380,10380,10380,10380,30
|
|
20231114,151400,313140470,10370,10370,10370,10370,100
|
|
20231114,151300,312103470,10370,10370,10370,10370,254
|
|
20231114,151200,309469490,10370,10370,10370,10370,15
|
|
20231114,151100,309313940,10370,10370,10370,10370,1
|
|
20231114,151000,309303570,10380,10380,10380,10380,39
|
|
20231114,150900,308898750,10380,10380,10380,10380,0
|
|
20231114,150800,308898750,10380,10380,10380,10380,0
|
|
20231114,150700,308898750,10380,10380,10380,10380,0
|
|
20231114,150600,308898750,10380,10380,10380,10380,10
|
|
20231114,150500,308794950,10360,10370,10370,10360,66
|
|
20231114,150400,308110550,10350,10350,10350,10350,0
|
|
20231114,150300,308110550,10350,10350,10350,10350,0
|
|
20231114,150200,308110550,10350,10350,10350,10350,0
|
|
20231114,150100,308110550,10350,10350,10350,10350,0
|
|
20231114,150000,308110550,10350,10350,10350,10350,0
|
|
20231114,145900,308110550,10350,10350,10350,10350,0
|
|
20231114,145800,308110550,10350,10350,10350,10350,1
|
|
20231114,145700,308100200,10340,10340,10340,10340,0
|
|
20231114,145600,308100200,10340,10340,10340,10340,15
|
|
20231114,145500,307945100,10340,10340,10340,10340,0
|
|
20231114,145400,307945100,10340,10340,10340,10340,0
|
|
20231114,145300,307945100,10340,10340,10340,10340,80
|
|
20231114,145200,307117900,10350,10350,10350,10350,0
|
|
20231114,145100,307117900,10350,10350,10350,10350,210
|
|
20231114,145000,304944400,10330,10340,10340,10330,80
|
|
20231114,144900,304117880,10340,10340,10340,10340,1
|
|
20231114,144800,304107540,10340,10340,10340,10340,6
|
|
20231114,144700,304045500,10350,10350,10350,10350,0
|
|
20231114,144600,304045500,10350,10350,10350,10350,1
|
|
20231114,144500,304035150,10350,10350,10350,10350,0
|
|
20231114,144400,304035150,10350,10350,10350,10350,0
|
|
20231114,144300,304035150,10350,10350,10350,10350,129
|
|
20231114,144200,302700000,10330,10330,10330,10330,0
|
|
20231114,144100,302700000,10330,10340,10340,10330,76
|
|
20231114,144000,301914720,10340,10340,10340,10340,11
|
|
20231114,143900,301800980,10340,10340,10340,10340,0
|
|
20231114,143800,301800980,10340,10340,10340,10340,1
|
|
20231114,143700,301790640,10350,10370,10370,10350,887
|
|
20231114,143600,292609370,10380,10380,10380,10380,14
|
|
20231114,143500,292464050,10380,10380,10380,10380,26
|
|
20231114,143400,292194170,10380,10380,10380,10380,0
|
|
20231114,143300,292194170,10380,10380,10380,10380,0
|
|
20231114,143200,292194170,10380,10380,10380,10380,7
|
|
20231114,143100,292121510,10380,10380,10380,10380,0
|
|
20231114,143000,292121510,10380,10380,10380,10380,9
|
|
20231114,142900,292028090,10400,10400,10400,10400,0
|
|
20231114,142800,292028090,10400,10400,10400,10400,0
|
|
20231114,142700,292028090,10400,10400,10400,10400,5
|
|
20231114,142600,291976090,10400,10400,10400,10400,0
|
|
20231114,142500,291976090,10400,10400,10400,10400,0
|
|
20231114,142400,291976090,10400,10400,10400,10400,0
|
|
20231114,142300,291976090,10400,10400,10400,10400,0
|
|
20231114,142200,291976090,10400,10400,10400,10400,0
|
|
20231114,142100,291976090,10400,10400,10400,10400,0
|
|
20231114,142000,291976090,10400,10400,10400,10400,0
|
|
20231114,141900,291976090,10400,10400,10400,10400,0
|
|
20231114,141800,291976090,10400,10400,10400,10400,17
|
|
20231114,141700,291799290,10400,10400,10400,10400,0
|
|
20231114,141600,291799290,10400,10400,10400,10400,0
|
|
20231114,141500,291799290,10400,10410,10410,10400,58
|
|
20231114,141400,291195590,10440,10440,10440,10440,0
|
|
20231114,141300,291195590,10440,10440,10440,10440,0
|
|
20231114,141200,291195590,10440,10440,10440,10440,0
|
|
20231114,141100,291195590,10440,10440,10440,10440,2
|
|
20231114,141000,291174710,10430,10430,10430,10430,0
|
|
20231114,140900,291174710,10430,10430,10430,10430,48
|
|
20231114,140800,290674070,10430,10430,10430,10430,1
|
|
20231114,140700,290663640,10400,10400,10400,10400,0
|
|
20231114,140600,290663640,10400,10400,10400,10400,0
|
|
20231114,140500,290663640,10400,10400,10400,10400,36
|
|
20231114,140400,290289240,10430,10430,10430,10430,0
|
|
20231114,140300,290289240,10430,10430,10430,10430,0
|
|
20231114,140200,290289240,10430,10430,10430,10430,1
|
|
20231114,140100,290278810,10430,10430,10430,10430,0
|
|
20231114,140000,290278810,10430,10430,10430,10430,0
|
|
20231114,135900,290278810,10430,10430,10430,10430,0
|
|
20231114,135800,290278810,10430,10430,10430,10430,0
|
|
20231114,135700,290278810,10430,10430,10430,10430,0
|
|
20231114,135600,290278810,10430,10430,10430,10430,0
|
|
20231114,135500,290278810,10430,10430,10430,10430,0
|
|
20231114,135400,290278810,10430,10430,10430,10430,0
|
|
20231114,135300,290278810,10430,10430,10430,10430,0
|
|
20231114,135200,290278810,10430,10430,10430,10430,0
|
|
20231114,135100,290278810,10430,10430,10430,10430,0
|
|
20231114,135000,290278810,10430,10430,10430,10430,0
|
|
20231114,134900,290278810,10430,10430,10430,10430,0
|
|
20231114,134800,290278810,10430,10430,10430,10430,0
|
|
20231114,134700,290278810,10430,10430,10430,10430,1
|
|
20231114,134600,290268380,10400,10400,10400,10400,10
|
|
20231114,134500,290164380,10400,10400,10400,10400,0
|
|
20231114,134400,290164380,10400,10400,10400,10400,0
|
|
20231114,134300,290164380,10400,10400,10400,10400,0
|
|
20231114,134200,290164380,10400,10400,10400,10400,0
|
|
20231114,134100,290164380,10400,10400,10400,10400,0
|
|
20231114,134000,290164380,10400,10400,10400,10400,10
|
|
20231114,133900,290060380,10400,10400,10400,10400,0
|
|
20231114,133800,290060380,10400,10400,10400,10400,0
|
|
20231114,133700,290060380,10400,10400,10400,10400,0
|
|
20231114,133600,290060380,10400,10400,10400,10400,54
|
|
20231114,133500,289498780,10400,10400,10400,10400,24
|
|
20231114,133400,289249180,10400,10400,10400,10400,0
|
|
20231114,133300,289249180,10400,10400,10400,10400,0
|
|
20231114,133200,289249180,10400,10400,10400,10400,0
|
|
20231114,133100,289249180,10400,10400,10400,10400,1
|
|
20231114,133000,289238780,10400,10400,10400,10400,3
|
|
20231114,132900,289207580,10380,10380,10380,10380,3
|
|
20231114,132800,289176440,10380,10380,10380,10380,0
|
|
20231114,132700,289176440,10380,10380,10380,10380,0
|
|
20231114,132600,289176440,10380,10400,10400,10380,58
|
|
20231114,132500,288573520,10400,10400,10400,10400,0
|
|
20231114,132400,288573520,10400,10400,10400,10400,0
|
|
20231114,132300,288573520,10400,10400,10400,10400,0
|
|
20231114,132200,288573520,10400,10400,10400,10400,10
|
|
20231114,132100,288469520,10380,10380,10380,10380,0
|
|
20231114,132000,288469520,10380,10380,10380,10380,0
|
|
20231114,131900,288469520,10380,10380,10380,10380,0
|
|
20231114,131800,288469520,10380,10380,10380,10380,0
|
|
20231114,131700,288469520,10380,10380,10380,10380,0
|
|
20231114,131600,288469520,10380,10380,10380,10380,25
|
|
20231114,131500,288210020,10370,10370,10370,10370,0
|
|
20231114,131400,288210020,10370,10370,10370,10370,0
|
|
20231114,131300,288210020,10370,10430,10430,10370,26
|
|
20231114,131200,287939800,10430,10430,10430,10430,0
|
|
20231114,131100,287939800,10430,10430,10430,10430,20
|
|
20231114,131000,287731200,10430,10430,10430,10430,2
|
|
20231114,130900,287710340,10430,10430,10430,10430,0
|
|
20231114,130800,287710340,10430,10430,10430,10430,3
|
|
20231114,130700,287679050,10430,10430,10430,10430,0
|
|
20231114,130600,287679050,10430,10430,10430,10430,0
|
|
20231114,130500,287679050,10430,10430,10430,10430,1
|
|
20231114,130400,287668620,10360,10430,10430,10360,39
|
|
20231114,130300,287262980,10440,10440,10440,10440,0
|
|
20231114,130200,287262980,10440,10440,10440,10440,0
|
|
20231114,130100,287262980,10440,10440,10440,10440,0
|
|
20231114,130000,287262980,10440,10440,10440,10440,5
|
|
20231114,125900,287210780,10460,10460,10460,10460,3
|
|
20231114,125800,287179400,10460,10460,10460,10460,0
|
|
20231114,125700,287179400,10460,10460,10460,10460,2
|
|
20231114,125600,287158480,10460,10460,10460,10460,0
|
|
20231114,125500,287158480,10460,10460,10460,10460,0
|
|
20231114,125400,287158480,10460,10460,10460,10460,16
|
|
20231114,125300,286991120,10460,10460,10460,10460,11
|
|
20231114,125200,286876060,10440,10440,10440,10440,0
|
|
20231114,125100,286876060,10440,10440,10440,10440,0
|
|
20231114,125000,286876060,10440,10440,10440,10440,0
|
|
20231114,124900,286876060,10440,10440,10440,10440,0
|
|
20231114,124800,286876060,10440,10440,10440,10440,30
|
|
20231114,124700,286562860,10440,10430,10440,10430,49
|
|
20231114,124600,286051580,10370,10370,10370,10370,200
|
|
20231114,124500,283977580,10430,10400,10430,10360,590
|
|
20231114,124400,277849010,10490,10490,10490,10490,0
|
|
20231114,124300,277849010,10490,10490,10490,10490,0
|
|
20231114,124200,277849010,10490,10490,10490,10490,0
|
|
20231114,124100,277849010,10490,10490,10490,10490,0
|
|
20231114,124000,277849010,10490,10490,10490,10350,402
|
|
20231114,123900,273670590,10480,10480,10480,10480,0
|
|
20231114,123800,273670590,10480,10480,10480,10480,35
|
|
20231114,123700,273303790,10490,10480,10490,10480,20
|
|
20231114,123600,273094040,10480,10480,10480,10480,0
|
|
20231114,123500,273094040,10480,10470,10480,10470,25
|
|
20231114,123400,272832090,10470,10460,10470,10460,25
|
|
20231114,123300,272570470,10450,10450,10450,10450,110
|
|
20231114,123200,271420970,10450,10450,10450,10450,0
|
|
20231114,123100,271420970,10450,10450,10450,10450,0
|
|
20231114,123000,271420970,10450,10450,10450,10450,0
|
|
20231114,122900,271420970,10450,10450,10450,10450,9
|
|
20231114,122800,271326920,10450,10450,10450,10450,0
|
|
20231114,122700,271326920,10450,10450,10450,10450,0
|
|
20231114,122600,271326920,10450,10450,10450,10450,0
|
|
20231114,122500,271326920,10450,10450,10450,10450,0
|
|
20231114,122400,271326920,10450,10450,10450,10450,0
|
|
20231114,122300,271326920,10450,10450,10450,10450,10
|
|
20231114,122200,271222420,10450,10450,10450,10450,0
|
|
20231114,122100,271222420,10450,10450,10450,10450,0
|
|
20231114,122000,271222420,10450,10450,10450,10450,0
|
|
20231114,121900,271222420,10450,10450,10450,10450,1
|
|
20231114,121800,271211970,10410,10410,10410,10410,0
|
|
20231114,121700,271211970,10410,10410,10410,10410,0
|
|
20231114,121600,271211970,10410,10410,10410,10410,0
|
|
20231114,121500,271211970,10410,10410,10410,10410,0
|
|
20231114,121400,271211970,10410,10410,10410,10410,0
|
|
20231114,121300,271211970,10410,10410,10410,10410,1
|
|
20231114,121200,271201560,10450,10450,10450,10450,0
|
|
20231114,121100,271201560,10450,10450,10450,10450,0
|
|
20231114,121000,271201560,10450,10450,10450,10450,0
|
|
20231114,120900,271201560,10450,10450,10450,10450,19
|
|
20231114,120800,271003010,10450,10450,10450,10450,0
|
|
20231114,120700,271003010,10450,10450,10450,10450,0
|
|
20231114,120600,271003010,10450,10450,10450,10450,0
|
|
20231114,120500,271003010,10450,10450,10450,10450,61
|
|
20231114,120400,270365560,10450,10450,10450,10450,20
|
|
20231114,120300,270156560,10450,10450,10450,10450,0
|
|
20231114,120200,270156560,10450,10450,10450,10450,0
|
|
20231114,120100,270156560,10450,10450,10450,10450,0
|
|
20231114,120000,270156560,10450,10450,10450,10450,0
|
|
20231114,115900,270156560,10450,10450,10450,10450,0
|
|
20231114,115800,270156560,10450,10450,10450,10450,5
|
|
20231114,115700,270104310,10450,10450,10450,10450,0
|
|
20231114,115600,270104310,10450,10450,10450,10450,0
|
|
20231114,115500,270104310,10450,10420,10450,10420,43
|
|
20231114,115400,269655370,10420,10420,10420,10420,0
|
|
20231114,115300,269655370,10420,10420,10420,10420,14
|
|
20231114,115200,269509490,10410,10410,10410,10410,0
|
|
20231114,115100,269509490,10410,10410,10410,10410,0
|
|
20231114,115000,269509490,10410,10410,10410,10410,0
|
|
20231114,114900,269509490,10410,10410,10410,10400,133
|
|
20231114,114800,268126040,10410,10410,10410,10410,0
|
|
20231114,114700,268126040,10410,10410,10420,10410,33
|
|
20231114,114600,267782500,10410,10410,10410,10410,0
|
|
20231114,114500,267782500,10410,10410,10410,10410,0
|
|
20231114,114400,267782500,10410,10410,10410,10410,1
|
|
20231114,114300,267772090,10410,10410,10410,10410,0
|
|
20231114,114200,267772090,10410,10410,10410,10410,0
|
|
20231114,114100,267772090,10410,10410,10410,10410,0
|
|
20231114,114000,267772090,10410,10410,10410,10410,0
|
|
20231114,113900,267772090,10410,10410,10410,10410,0
|
|
20231114,113800,267772090,10410,10410,10410,10410,0
|
|
20231114,113700,267772090,10410,10410,10410,10410,0
|
|
20231114,113600,267772090,10410,10410,10410,10410,0
|
|
20231114,113500,267772090,10410,10410,10410,10410,1
|
|
20231114,113400,267761680,10420,10420,10420,10420,0
|
|
20231114,113300,267761680,10420,10420,10420,10420,0
|
|
20231114,113200,267761680,10420,10410,10420,10410,2
|
|
20231114,113100,267740850,10410,10400,10410,10400,241
|
|
20231114,113000,265234420,10390,10390,10390,10390,30
|
|
20231114,112900,264922720,10400,10400,10400,10400,5
|
|
20231114,112800,264870720,10400,10400,10400,10400,0
|
|
20231114,112700,264870720,10400,10400,10400,10400,0
|
|
20231114,112600,264870720,10400,10400,10400,10400,0
|
|
20231114,112500,264870720,10400,10400,10400,10400,0
|
|
20231114,112400,264870720,10400,10400,10400,10400,0
|
|
20231114,112300,264870720,10400,10400,10400,10400,0
|
|
20231114,112200,264870720,10400,10400,10400,10400,0
|
|
20231114,112100,264870720,10400,10380,10400,10370,18
|
|
20231114,112000,264684010,10380,10380,10380,10380,19
|
|
20231114,111900,264486790,10400,10380,10400,10380,2
|
|
20231114,111800,264466010,10400,10400,10400,10400,0
|
|
20231114,111700,264466010,10400,10400,10400,10400,0
|
|
20231114,111600,264466010,10400,10400,10400,10400,1
|
|
20231114,111500,264455610,10400,10400,10400,10400,0
|
|
20231114,111400,264455610,10400,10400,10400,10400,20
|
|
20231114,111300,264247610,10400,10390,10400,10390,170
|
|
20231114,111200,262479860,10400,10400,10400,10400,0
|
|
20231114,111100,262479860,10400,10400,10400,10400,0
|
|
20231114,111000,262479860,10400,10400,10400,10400,0
|
|
20231114,110900,262479860,10400,10400,10400,10400,4
|
|
20231114,110800,262438260,10340,10340,10340,10340,200
|
|
20231114,110700,260370260,10330,10390,10390,10330,100
|
|
20231114,110600,259334320,10400,10400,10400,10400,26
|
|
20231114,110500,259063920,10400,10400,10400,10400,0
|
|
20231114,110400,259063920,10400,10400,10400,10400,2
|
|
20231114,110300,259043120,10410,10410,10410,10410,10
|
|
20231114,110200,258939020,10410,10420,10420,10400,6
|
|
20231114,110100,258876550,10420,10420,10420,10420,2
|
|
20231114,110000,258855710,10420,10420,10420,10400,346
|
|
20231114,105900,255254750,10430,10460,10460,10430,77
|
|
20231114,105800,254450640,10470,10470,10470,10470,11
|
|
20231114,105700,254335470,10450,10450,10450,10450,59
|
|
20231114,105600,253718920,10450,10450,10450,10450,3
|
|
20231114,105500,253687570,10450,10450,10450,10450,14
|
|
20231114,105400,253541270,10450,10450,10450,10450,72
|
|
20231114,105300,252788870,10480,10480,10480,10480,0
|
|
20231114,105200,252788870,10480,10480,10480,10480,1
|
|
20231114,105100,252778390,10450,10470,10470,10450,22
|
|
20231114,105000,252548170,10490,10490,10490,10490,0
|
|
20231114,104900,252548170,10490,10490,10490,10490,0
|
|
20231114,104800,252548170,10490,10490,10490,10490,3
|
|
20231114,104700,252516700,10480,10480,10480,10480,0
|
|
20231114,104600,252516700,10480,10480,10480,10480,50
|
|
20231114,104500,251992700,10480,10480,10480,10480,16
|
|
20231114,104400,251825020,10490,10490,10490,10490,49
|
|
20231114,104300,251311010,10490,10490,10490,10490,5
|
|
20231114,104200,251258560,10500,10500,10500,10500,200
|
|
20231114,104100,249158560,10490,10490,10490,10490,12
|
|
20231114,104000,249032680,10500,10480,10500,10470,1139
|
|
20231114,103900,237090940,10480,10460,10480,10460,674
|
|
20231114,103800,230031340,10450,10440,10450,10440,164
|
|
20231114,103700,228317990,10440,10440,10440,10440,0
|
|
20231114,103600,228317990,10440,10440,10440,10440,20
|
|
20231114,103500,228109190,10440,10420,10440,10420,160
|
|
20231114,103400,226440590,10420,10420,10420,10420,3
|
|
20231114,103300,226409330,10410,10410,10410,10410,0
|
|
20231114,103200,226409330,10410,10410,10410,10410,0
|
|
20231114,103100,226409330,10410,10410,10410,10410,0
|
|
20231114,103000,226409330,10410,10410,10410,10410,41
|
|
20231114,102900,225982520,10410,10410,10410,10410,0
|
|
20231114,102800,225982520,10410,10420,10420,10410,10
|
|
20231114,102700,225878410,10450,10450,10450,10450,11
|
|
20231114,102600,225763460,10450,10450,10450,10450,1
|
|
20231114,102500,225753010,10420,10420,10420,10420,0
|
|
20231114,102400,225753010,10420,10420,10420,10420,74
|
|
20231114,102300,224981930,10420,10420,10420,10420,0
|
|
20231114,102200,224981930,10420,10450,10450,10420,9
|
|
20231114,102100,224887940,10420,10430,10430,10420,16
|
|
20231114,102000,224721170,10430,10430,10430,10430,17
|
|
20231114,101900,224543860,10440,10450,10450,10440,30
|
|
20231114,101800,224230460,10450,10440,10450,10440,631
|
|
20231114,101700,217637990,10450,10360,10450,10360,4319
|
|
20231114,101600,172716760,10360,10360,10360,10360,171
|
|
20231114,101500,170945200,10350,10350,10350,10350,35
|
|
20231114,101400,170582950,10350,10340,10350,10340,11
|
|
20231114,101300,170469110,10330,10330,10330,10330,0
|
|
20231114,101200,170469110,10330,10330,10330,10330,0
|
|
20231114,101100,170469110,10330,10330,10330,10330,403
|
|
20231114,101000,166306120,10260,10290,10320,10260,249
|
|
20231114,100900,163749190,10290,10290,10290,10290,0
|
|
20231114,100800,163749190,10290,10260,10290,10260,12
|
|
20231114,100700,163626040,10260,10290,10290,10260,32
|
|
20231114,100600,163297690,10290,10320,10320,10290,267
|
|
20231114,100500,160548760,10310,10310,10310,10310,3
|
|
20231114,100400,160517830,10360,10360,10360,10360,67
|
|
20231114,100300,159823710,10360,10360,10360,10360,1
|
|
20231114,100200,159813350,10360,10320,10360,10320,75
|
|
20231114,100100,159036530,10310,10330,10360,10310,147
|
|
20231114,100000,157518800,10350,10360,10400,10350,214
|
|
20231114,095900,155301730,10400,10370,10420,10370,122
|
|
20231114,095800,154030710,10370,10360,10370,10300,88
|
|
20231114,095700,153120330,10250,10220,10600,10200,11296
|
|
20231114,095600,36085960,10220,10220,10220,10220,0
|
|
20231114,095500,36085960,10220,10190,10220,10140,43
|
|
20231114,095400,35648460,10190,10190,10190,10190,13
|
|
20231114,095300,35515990,10200,10200,10200,10200,0
|
|
20231114,095200,35515990,10200,10200,10200,10200,121
|
|
20231114,095100,34281790,10200,10200,10200,10200,0
|
|
20231114,095000,34281790,10200,10200,10200,10200,0
|
|
20231114,094900,34281790,10200,10200,10200,10200,0
|
|
20231114,094800,34281790,10200,10200,10200,10200,0
|
|
20231114,094700,34281790,10200,10210,10210,10200,162
|
|
20231114,094600,32628770,10210,10210,10210,10210,0
|
|
20231114,094500,32628770,10210,10210,10210,10210,0
|
|
20231114,094400,32628770,10210,10210,10210,10210,10
|
|
20231114,094300,32526670,10250,10250,10250,10250,0
|
|
20231114,094200,32526670,10250,10250,10250,10250,3
|
|
20231114,094100,32495920,10240,10240,10240,10240,0
|
|
20231114,094000,32495920,10240,10240,10240,10240,0
|
|
20231114,093900,32495920,10240,10250,10250,10240,2
|
|
20231114,093800,32475430,10250,10250,10250,10250,0
|
|
20231114,093700,32475430,10250,10250,10250,10250,19
|
|
20231114,093600,32280680,10250,10250,10250,10250,102
|
|
20231114,093500,31235180,10260,10260,10260,10260,0
|
|
20231114,093400,31235180,10260,10260,10260,10260,0
|
|
20231114,093300,31235180,10260,10260,10260,10260,1
|
|
20231114,093200,31224920,10260,10260,10260,10260,3
|
|
20231114,093100,31194140,10260,10250,10260,10250,3
|
|
20231114,093000,31163380,10270,10270,10270,10270,1
|
|
20231114,092900,31153110,10270,10270,10270,10270,2
|
|
20231114,092800,31132570,10270,10250,10270,10250,83
|
|
20231114,092700,30281770,10240,10200,10250,10200,188
|
|
20231114,092600,28358290,10200,10190,10200,10190,11
|
|
20231114,092500,28246190,10200,10200,10200,10190,66
|
|
20231114,092400,27573550,10200,10210,10210,10200,244
|
|
20231114,092300,25084250,10220,10220,10220,10220,54
|
|
20231114,092200,24532370,10240,10240,10240,10240,0
|
|
20231114,092100,24532370,10240,10240,10240,10240,7
|
|
20231114,092000,24460690,10240,10240,10240,10240,34
|
|
20231114,091900,24112530,10210,10210,10230,10210,50
|
|
20231114,091800,23601650,10210,10210,10210,10210,0
|
|
20231114,091700,23601650,10210,10210,10210,10210,108
|
|
20231114,091600,22498970,10250,10250,10250,10250,1
|
|
20231114,091500,22488720,10250,10210,10290,10210,22
|
|
20231114,091400,22263220,10210,10210,10210,10210,3
|
|
20231114,091300,22232590,10210,10090,10210,10090,1225
|
|
20231114,091200,9759940,10090,10090,10090,10090,54
|
|
20231114,091100,9215080,10140,10140,10140,10140,5
|
|
20231114,091000,9164380,10150,10150,10150,10150,0
|
|
20231114,090900,9164380,10150,10150,10150,10150,15
|
|
20231114,090800,9012130,10100,10100,10100,10100,208
|
|
20231114,090700,6911330,10090,10140,10150,10090,137
|
|
20231114,090600,5520850,10160,10160,10160,10160,20
|
|
20231114,090500,5317650,10160,10080,10160,10080,17
|
|
20231114,090400,5146210,10080,10080,10080,10080,37
|
|
20231114,090300,4773250,10180,10190,10190,10090,32
|
|
20231114,090200,4450180,10080,10110,10190,10080,4
|
|
20231114,090100,4409610,10190,10010,10190,10010,340
|
|
20231114,090000,1002000,10020,10020,10020,10020,100
|