714 lines
37 KiB
CSV
714 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,205100,1246462190,14660,14660,14660,14660,2111
|
|
20231114,205000,1246462190,14660,14660,14660,14660,0
|
|
20231114,204900,1246462190,14660,14660,14660,14660,0
|
|
20231114,204800,1246462190,14660,14660,14660,14660,0
|
|
20231114,204700,1246462190,14660,14660,14660,14660,0
|
|
20231114,204600,1246462190,14660,14660,14660,14660,0
|
|
20231114,204500,1246462190,14660,14660,14660,14660,0
|
|
20231114,204400,1246462190,14660,14660,14660,14660,0
|
|
20231114,204300,1246462190,14660,14660,14660,14660,0
|
|
20231114,204200,1246462190,14660,14660,14660,14660,0
|
|
20231114,204100,1246462190,14660,14660,14660,14660,0
|
|
20231114,204000,1246462190,14660,14660,14660,14660,0
|
|
20231114,203900,1246462190,14660,14660,14660,14660,0
|
|
20231114,203800,1246462190,14660,14660,14660,14660,0
|
|
20231114,203700,1246462190,14660,14660,14660,14660,0
|
|
20231114,203600,1246462190,14660,14660,14660,14660,0
|
|
20231114,203500,1246462190,14660,14660,14660,14660,0
|
|
20231114,203400,1246462190,14660,14660,14660,14660,0
|
|
20231114,203300,1246462190,14660,14660,14660,14660,0
|
|
20231114,203200,1246462190,14660,14660,14660,14660,0
|
|
20231114,203100,1246462190,14660,14660,14660,14660,0
|
|
20231114,203000,1246462190,14660,14660,14660,14660,0
|
|
20231114,202900,1246462190,14660,14660,14660,14660,0
|
|
20231114,202800,1246462190,14660,14660,14660,14660,0
|
|
20231114,202700,1246462190,14660,14660,14660,14660,0
|
|
20231114,202600,1246462190,14660,14660,14660,14660,0
|
|
20231114,202500,1246462190,14660,14660,14660,14660,0
|
|
20231114,202400,1246462190,14660,14660,14660,14660,0
|
|
20231114,202300,1246462190,14660,14660,14660,14660,0
|
|
20231114,202200,1246462190,14660,14660,14660,14660,0
|
|
20231114,202100,1246462190,14660,14660,14660,14660,2111
|
|
20231114,202000,1246462190,14660,14660,14660,14660,0
|
|
20231114,201900,1246462190,14660,14660,14660,14660,0
|
|
20231114,201800,1246462190,14660,14660,14660,14660,0
|
|
20231114,201700,1246462190,14660,14660,14660,14660,0
|
|
20231114,201600,1246462190,14660,14660,14660,14660,0
|
|
20231114,201500,1246462190,14660,14660,14660,14660,0
|
|
20231114,201400,1246462190,14660,14660,14660,14660,0
|
|
20231114,201300,1246462190,14660,14660,14660,14660,0
|
|
20231114,201200,1246462190,14660,14660,14660,14660,0
|
|
20231114,201100,1246462190,14660,14660,14660,14660,0
|
|
20231114,201000,1246462190,14660,14660,14660,14660,0
|
|
20231114,200900,1246462190,14660,14660,14660,14660,0
|
|
20231114,200800,1246462190,14660,14660,14660,14660,0
|
|
20231114,200700,1246462190,14660,14660,14660,14660,0
|
|
20231114,200600,1246462190,14660,14660,14660,14660,0
|
|
20231114,200500,1246462190,14660,14660,14660,14660,0
|
|
20231114,200400,1246462190,14660,14660,14660,14660,0
|
|
20231114,200300,1246462190,14660,14660,14660,14660,0
|
|
20231114,200200,1246462190,14660,14660,14660,14660,0
|
|
20231114,200100,1246462190,14660,14660,14660,14660,0
|
|
20231114,200000,1246462190,14660,14660,14660,14660,0
|
|
20231114,195900,1246462190,14660,14660,14660,14660,0
|
|
20231114,195800,1246462190,14660,14660,14660,14660,0
|
|
20231114,195700,1246462190,14660,14660,14660,14660,0
|
|
20231114,195600,1246462190,14660,14660,14660,14660,0
|
|
20231114,195500,1246462190,14660,14660,14660,14660,0
|
|
20231114,195400,1246462190,14660,14660,14660,14660,0
|
|
20231114,195300,1246462190,14660,14660,14660,14660,0
|
|
20231114,195200,1246462190,14660,14660,14660,14660,0
|
|
20231114,195100,1246462190,14660,14660,14660,14660,2111
|
|
20231114,195000,1246462190,14660,14660,14660,14660,0
|
|
20231114,194900,1246462190,14660,14660,14660,14660,0
|
|
20231114,194800,1246462190,14660,14660,14660,14660,0
|
|
20231114,194700,1246462190,14660,14660,14660,14660,0
|
|
20231114,194600,1246462190,14660,14660,14660,14660,0
|
|
20231114,194500,1246462190,14660,14660,14660,14660,0
|
|
20231114,194400,1246462190,14660,14660,14660,14660,0
|
|
20231114,194300,1246462190,14660,14660,14660,14660,0
|
|
20231114,194200,1246462190,14660,14660,14660,14660,0
|
|
20231114,194100,1246462190,14660,14660,14660,14660,0
|
|
20231114,194000,1246462190,14660,14660,14660,14660,0
|
|
20231114,193900,1246462190,14660,14660,14660,14660,0
|
|
20231114,193800,1246462190,14660,14660,14660,14660,0
|
|
20231114,193700,1246462190,14660,14660,14660,14660,0
|
|
20231114,193600,1246462190,14660,14660,14660,14660,0
|
|
20231114,193500,1246462190,14660,14660,14660,14660,0
|
|
20231114,193400,1246462190,14660,14660,14660,14660,0
|
|
20231114,193300,1246462190,14660,14660,14660,14660,0
|
|
20231114,193200,1246462190,14660,14660,14660,14660,0
|
|
20231114,193100,1246462190,14660,14660,14660,14660,0
|
|
20231114,193000,1246462190,14660,14660,14660,14660,0
|
|
20231114,192900,1246462190,14660,14660,14660,14660,0
|
|
20231114,192800,1246462190,14660,14660,14660,14660,0
|
|
20231114,192700,1246462190,14660,14660,14660,14660,0
|
|
20231114,192600,1246462190,14660,14660,14660,14660,0
|
|
20231114,192500,1246462190,14660,14660,14660,14660,0
|
|
20231114,192400,1246462190,14660,14660,14660,14660,0
|
|
20231114,192300,1246462190,14660,14660,14660,14660,0
|
|
20231114,192200,1246462190,14660,14660,14660,14660,0
|
|
20231114,192100,1246462190,14660,14660,14660,14660,2111
|
|
20231114,192000,1246462190,14660,14660,14660,14660,0
|
|
20231114,191900,1246462190,14660,14660,14660,14660,0
|
|
20231114,191800,1246462190,14660,14660,14660,14660,0
|
|
20231114,191700,1246462190,14660,14660,14660,14660,0
|
|
20231114,191600,1246462190,14660,14660,14660,14660,0
|
|
20231114,191500,1246462190,14660,14660,14660,14660,0
|
|
20231114,191400,1246462190,14660,14660,14660,14660,0
|
|
20231114,191300,1246462190,14660,14660,14660,14660,0
|
|
20231114,191200,1246462190,14660,14660,14660,14660,0
|
|
20231114,191100,1246462190,14660,14660,14660,14660,0
|
|
20231114,191000,1246462190,14660,14660,14660,14660,0
|
|
20231114,190900,1246462190,14660,14660,14660,14660,0
|
|
20231114,190800,1246462190,14660,14660,14660,14660,0
|
|
20231114,190700,1246462190,14660,14660,14660,14660,0
|
|
20231114,190600,1246462190,14660,14660,14660,14660,0
|
|
20231114,190500,1246462190,14660,14660,14660,14660,0
|
|
20231114,190400,1246462190,14660,14660,14660,14660,0
|
|
20231114,190300,1246462190,14660,14660,14660,14660,0
|
|
20231114,190200,1246462190,14660,14660,14660,14660,0
|
|
20231114,190100,1246462190,14660,14660,14660,14660,0
|
|
20231114,190000,1246462190,14660,14660,14660,14660,0
|
|
20231114,185900,1246462190,14660,14660,14660,14660,0
|
|
20231114,185800,1246462190,14660,14660,14660,14660,0
|
|
20231114,185700,1246462190,14660,14660,14660,14660,0
|
|
20231114,185600,1246462190,14660,14660,14660,14660,0
|
|
20231114,185500,1246462190,14660,14660,14660,14660,0
|
|
20231114,185400,1246462190,14660,14660,14660,14660,0
|
|
20231114,185300,1246462190,14660,14660,14660,14660,0
|
|
20231114,185200,1246462190,14660,14660,14660,14660,0
|
|
20231114,185100,1246462190,14660,14660,14660,14660,2111
|
|
20231114,185000,1246462190,14660,14660,14660,14660,0
|
|
20231114,184900,1246462190,14660,14660,14660,14660,0
|
|
20231114,184800,1246462190,14660,14660,14660,14660,0
|
|
20231114,184700,1246462190,14660,14660,14660,14660,0
|
|
20231114,184600,1246462190,14660,14660,14660,14660,0
|
|
20231114,184500,1246462190,14660,14660,14660,14660,0
|
|
20231114,184400,1246462190,14660,14660,14660,14660,0
|
|
20231114,184300,1246462190,14660,14660,14660,14660,0
|
|
20231114,184200,1246462190,14660,14660,14660,14660,0
|
|
20231114,184100,1246462190,14660,14660,14660,14660,0
|
|
20231114,184000,1246462190,14660,14660,14660,14660,0
|
|
20231114,183900,1246462190,14660,14660,14660,14660,0
|
|
20231114,183800,1246462190,14660,14660,14660,14660,0
|
|
20231114,183700,1246462190,14660,14660,14660,14660,0
|
|
20231114,183600,1246462190,14660,14660,14660,14660,0
|
|
20231114,183500,1246462190,14660,14660,14660,14660,0
|
|
20231114,183400,1246462190,14660,14660,14660,14660,0
|
|
20231114,183300,1246462190,14660,14660,14660,14660,0
|
|
20231114,183200,1246462190,14660,14660,14660,14660,0
|
|
20231114,183100,1246462190,14660,14660,14660,14660,0
|
|
20231114,183000,1246462190,14660,14660,14660,14660,0
|
|
20231114,182900,1246462190,14660,14660,14660,14660,0
|
|
20231114,182800,1246462190,14660,14660,14660,14660,0
|
|
20231114,182700,1246462190,14660,14660,14660,14660,0
|
|
20231114,182600,1246462190,14660,14660,14660,14660,0
|
|
20231114,182500,1246462190,14660,14660,14660,14660,0
|
|
20231114,182400,1246462190,14660,14660,14660,14660,0
|
|
20231114,182300,1246462190,14660,14660,14660,14660,0
|
|
20231114,182200,1246462190,14660,14660,14660,14660,0
|
|
20231114,182100,1246462190,14660,14660,14660,14660,2111
|
|
20231114,182000,1246462190,14660,14660,14660,14660,0
|
|
20231114,181900,1246462190,14660,14660,14660,14660,0
|
|
20231114,181800,1246462190,14660,14660,14660,14660,0
|
|
20231114,181700,1246462190,14660,14660,14660,14660,0
|
|
20231114,181600,1246462190,14660,14660,14660,14660,0
|
|
20231114,181500,1246462190,14660,14660,14660,14660,0
|
|
20231114,181400,1246462190,14660,14660,14660,14660,0
|
|
20231114,181300,1246462190,14660,14660,14660,14660,0
|
|
20231114,181200,1246462190,14660,14660,14660,14660,0
|
|
20231114,181100,1246462190,14660,14660,14660,14660,0
|
|
20231114,181000,1246462190,14660,14660,14660,14660,0
|
|
20231114,180900,1246462190,14660,14660,14660,14660,0
|
|
20231114,180800,1246462190,14660,14660,14660,14660,0
|
|
20231114,180700,1246462190,14660,14660,14660,14660,0
|
|
20231114,180600,1246462190,14660,14660,14660,14660,0
|
|
20231114,180500,1246462190,14660,14660,14660,14660,0
|
|
20231114,180400,1246462190,14660,14660,14660,14660,0
|
|
20231114,180300,1246462190,14660,14660,14660,14660,0
|
|
20231114,180200,1246462190,14660,14660,14660,14660,0
|
|
20231114,180100,1246462190,14660,14660,14660,14660,0
|
|
20231114,180000,1246462190,14660,14660,14660,14660,0
|
|
20231114,175900,1246462190,14660,14660,14660,14660,0
|
|
20231114,175800,1246462190,14660,14660,14660,14660,0
|
|
20231114,175700,1246462190,14660,14660,14660,14660,0
|
|
20231114,175600,1246462190,14660,14660,14660,14660,0
|
|
20231114,175500,1246462190,14660,14660,14660,14660,0
|
|
20231114,175400,1246462190,14660,14660,14660,14660,0
|
|
20231114,175300,1246462190,14660,14660,14660,14660,0
|
|
20231114,175200,1246462190,14660,14660,14660,14660,0
|
|
20231114,175100,1246462190,14660,14660,14660,14660,2111
|
|
20231114,175000,1246462190,14660,14660,14660,14660,0
|
|
20231114,174900,1246462190,14660,14660,14660,14660,0
|
|
20231114,174800,1246462190,14660,14660,14660,14660,0
|
|
20231114,174700,1246462190,14660,14660,14660,14660,0
|
|
20231114,174600,1246462190,14660,14660,14660,14660,0
|
|
20231114,174500,1246462190,14660,14660,14660,14660,0
|
|
20231114,174400,1246462190,14660,14660,14660,14660,0
|
|
20231114,174300,1246462190,14660,14660,14660,14660,0
|
|
20231114,174200,1246462190,14660,14660,14660,14660,0
|
|
20231114,174100,1246462190,14660,14660,14660,14660,0
|
|
20231114,174000,1246462190,14660,14660,14660,14660,0
|
|
20231114,173900,1246462190,14660,14660,14660,14660,0
|
|
20231114,173800,1246462190,14660,14660,14660,14660,0
|
|
20231114,173700,1246462190,14660,14660,14660,14660,0
|
|
20231114,173600,1246462190,14660,14660,14660,14660,0
|
|
20231114,173500,1246462190,14660,14660,14660,14660,0
|
|
20231114,173400,1246462190,14660,14660,14660,14660,0
|
|
20231114,173300,1246462190,14660,14660,14660,14660,0
|
|
20231114,173200,1246462190,14660,14660,14660,14660,0
|
|
20231114,173100,1246462190,14660,14660,14660,14660,0
|
|
20231114,173000,1246462190,14660,14660,14660,14660,0
|
|
20231114,172900,1246462190,14660,14660,14660,14660,0
|
|
20231114,172800,1246462190,14660,14660,14660,14660,0
|
|
20231114,172700,1246462190,14660,14660,14660,14660,0
|
|
20231114,172600,1246462190,14660,14660,14660,14660,0
|
|
20231114,172500,1246462190,14660,14660,14660,14660,0
|
|
20231114,172400,1246462190,14660,14660,14660,14660,0
|
|
20231114,172300,1246462190,14660,14660,14660,14660,0
|
|
20231114,172200,1246462190,14660,14660,14660,14660,0
|
|
20231114,172100,1246462190,14660,14660,14660,14660,2111
|
|
20231114,172000,1246462190,14660,14660,14660,14660,0
|
|
20231114,171900,1246462190,14660,14660,14660,14660,0
|
|
20231114,171800,1246462190,14660,14660,14660,14660,0
|
|
20231114,171700,1246462190,14660,14660,14660,14660,0
|
|
20231114,171600,1246462190,14660,14660,14660,14660,0
|
|
20231114,171500,1246462190,14660,14660,14660,14660,0
|
|
20231114,171400,1246462190,14660,14660,14660,14660,0
|
|
20231114,171300,1246462190,14660,14660,14660,14660,0
|
|
20231114,171200,1246462190,14660,14660,14660,14660,0
|
|
20231114,171100,1246462190,14660,14660,14660,14660,0
|
|
20231114,171000,1246462190,14660,14660,14660,14660,0
|
|
20231114,170900,1246462190,14660,14660,14660,14660,0
|
|
20231114,170800,1246462190,14660,14660,14660,14660,0
|
|
20231114,170700,1246462190,14660,14660,14660,14660,0
|
|
20231114,170600,1246462190,14660,14660,14660,14660,0
|
|
20231114,170500,1246462190,14660,14660,14660,14660,0
|
|
20231114,170400,1246462190,14660,14660,14660,14660,0
|
|
20231114,170300,1246462190,14660,14660,14660,14660,0
|
|
20231114,170200,1246462190,14660,14660,14660,14660,0
|
|
20231114,170100,1246462190,14660,14660,14660,14660,0
|
|
20231114,170000,1246462190,14660,14660,14660,14660,0
|
|
20231114,165900,1246462190,14660,14660,14660,14660,0
|
|
20231114,165800,1246462190,14660,14660,14660,14660,0
|
|
20231114,165700,1246462190,14660,14660,14660,14660,0
|
|
20231114,165600,1246462190,14660,14660,14660,14660,0
|
|
20231114,165500,1246462190,14660,14660,14660,14660,0
|
|
20231114,165400,1246462190,14660,14660,14660,14660,0
|
|
20231114,165300,1246462190,14660,14660,14660,14660,0
|
|
20231114,165200,1246462190,14660,14660,14660,14660,0
|
|
20231114,165100,1246462190,14660,14660,14660,14660,2111
|
|
20231114,165000,1246462190,14660,14660,14660,14660,0
|
|
20231114,164900,1246462190,14660,14660,14660,14660,0
|
|
20231114,164800,1246462190,14660,14660,14660,14660,0
|
|
20231114,164700,1246462190,14660,14660,14660,14660,0
|
|
20231114,164600,1246462190,14660,14660,14660,14660,0
|
|
20231114,164500,1246462190,14660,14660,14660,14660,0
|
|
20231114,164400,1246462190,14660,14660,14660,14660,0
|
|
20231114,164300,1246462190,14660,14660,14660,14660,0
|
|
20231114,164200,1246462190,14660,14660,14660,14660,0
|
|
20231114,164100,1246462190,14660,14660,14660,14660,0
|
|
20231114,164000,1246462190,14660,14660,14660,14660,0
|
|
20231114,163900,1246462190,14660,14660,14660,14660,0
|
|
20231114,163800,1246462190,14660,14660,14660,14660,0
|
|
20231114,163700,1246462190,14660,14660,14660,14660,0
|
|
20231114,163600,1246462190,14660,14660,14660,14660,0
|
|
20231114,163500,1246462190,14660,14660,14660,14660,0
|
|
20231114,163400,1246462190,14660,14660,14660,14660,0
|
|
20231114,163300,1246462190,14660,14660,14660,14660,0
|
|
20231114,163200,1246462190,14660,14660,14660,14660,0
|
|
20231114,163100,1246462190,14660,14660,14660,14660,0
|
|
20231114,163000,1246462190,14660,14660,14660,14660,0
|
|
20231114,162900,1246462190,14660,14660,14660,14660,0
|
|
20231114,162800,1246462190,14660,14660,14660,14660,0
|
|
20231114,162700,1246462190,14660,14660,14660,14660,0
|
|
20231114,162600,1246462190,14660,14660,14660,14660,0
|
|
20231114,162500,1246462190,14660,14660,14660,14660,0
|
|
20231114,162400,1246462190,14660,14660,14660,14660,0
|
|
20231114,162300,1246462190,14660,14660,14660,14660,0
|
|
20231114,162200,1246462190,14660,14660,14660,14660,0
|
|
20231114,162100,1246462190,14660,14660,14660,14660,2111
|
|
20231114,162000,1246462190,14660,14660,14660,14660,0
|
|
20231114,161900,1246462190,14660,14660,14660,14660,0
|
|
20231114,161800,1246462190,14660,14660,14660,14660,0
|
|
20231114,161700,1246462190,14660,14660,14660,14660,0
|
|
20231114,161600,1246462190,14660,14660,14660,14660,0
|
|
20231114,161500,1246462190,14660,14660,14660,14660,0
|
|
20231114,161400,1246462190,14660,14660,14660,14660,0
|
|
20231114,161300,1246462190,14660,14660,14660,14660,0
|
|
20231114,161200,1246462190,14660,14660,14660,14660,0
|
|
20231114,161100,1246462190,14660,14660,14660,14660,0
|
|
20231114,161000,1246462190,14660,14660,14660,14660,0
|
|
20231114,160900,1246462190,14660,14660,14660,14660,0
|
|
20231114,160800,1246462190,14660,14660,14660,14660,0
|
|
20231114,160700,1246462190,14660,14660,14660,14660,0
|
|
20231114,160600,1246462190,14660,14660,14660,14660,0
|
|
20231114,160500,1246462190,14660,14660,14660,14660,0
|
|
20231114,160400,1246462190,14660,14660,14660,14660,0
|
|
20231114,160300,1246462190,14660,14660,14660,14660,0
|
|
20231114,160200,1246462190,14660,14660,14660,14660,0
|
|
20231114,160100,1246462190,14660,14660,14660,14660,0
|
|
20231114,160000,1246462190,14660,14660,14660,14660,0
|
|
20231114,155900,1246462190,14660,14660,14660,14660,0
|
|
20231114,155800,1246462190,14660,14660,14660,14660,0
|
|
20231114,155700,1246462190,14660,14660,14660,14660,0
|
|
20231114,155600,1246462190,14660,14660,14660,14660,0
|
|
20231114,155500,1246462190,14660,14660,14660,14660,0
|
|
20231114,155400,1246462190,14660,14660,14660,14660,0
|
|
20231114,155300,1246462190,14660,14660,14660,14660,0
|
|
20231114,155200,1246462190,14660,14660,14660,14660,0
|
|
20231114,155100,1246462190,14660,14660,14660,14660,2111
|
|
20231114,155000,1246462190,14660,14660,14660,14660,0
|
|
20231114,154900,1246462190,14660,14660,14660,14660,0
|
|
20231114,154800,1246462190,14660,14660,14660,14660,0
|
|
20231114,154700,1246462190,14660,14660,14660,14660,0
|
|
20231114,154600,1246462190,14660,14660,14660,14660,0
|
|
20231114,154500,1246462190,14660,14660,14660,14660,0
|
|
20231114,154400,1246462190,14660,14660,14660,14660,0
|
|
20231114,154300,1246462190,14660,14660,14660,14660,0
|
|
20231114,154200,1246462190,14660,14660,14660,14660,0
|
|
20231114,154100,1246462190,14660,14660,14660,14660,0
|
|
20231114,154000,1246462190,14660,14660,14660,14660,0
|
|
20231114,153900,1246462190,14660,14660,14660,14660,0
|
|
20231114,153800,1246462190,14660,14660,14660,14660,0
|
|
20231114,153700,1246462190,14660,14660,14660,14660,0
|
|
20231114,153600,1246462190,14660,14660,14660,14660,0
|
|
20231114,153500,1246462190,14660,14660,14660,14660,0
|
|
20231114,153400,1246462190,14660,14660,14660,14660,0
|
|
20231114,153300,1246462190,14660,14660,14660,14660,0
|
|
20231114,153200,1246462190,14660,14660,14660,14660,0
|
|
20231114,153100,1246462190,14660,14660,14660,14660,0
|
|
20231114,153000,1246462190,14660,14660,14660,14660,2111
|
|
20231114,152900,1215514930,14660,14660,14660,14660,0
|
|
20231114,152800,1215514930,14660,14660,14660,14660,0
|
|
20231114,152700,1215514930,14660,14660,14660,14660,0
|
|
20231114,152600,1215514930,14660,14660,14660,14660,0
|
|
20231114,152500,1215514930,14660,14660,14660,14660,0
|
|
20231114,152400,1215514930,14660,14660,14660,14660,0
|
|
20231114,152300,1215514930,14660,14660,14660,14660,0
|
|
20231114,152200,1215514930,14660,14660,14660,14660,0
|
|
20231114,152100,1215514930,14660,14660,14660,14660,0
|
|
20231114,152000,1215514930,14660,14660,14660,14660,0
|
|
20231114,151900,1215514930,14660,14650,14660,14640,234
|
|
20231114,151800,1212086220,14650,14640,14650,14640,118
|
|
20231114,151700,1210358550,14630,14630,14630,14630,1
|
|
20231114,151600,1210343920,14640,14640,14640,14640,68
|
|
20231114,151500,1209348400,14640,14640,14640,14630,26
|
|
20231114,151400,1208967770,14650,14650,14650,14650,10
|
|
20231114,151300,1208821270,14650,14650,14650,14650,4
|
|
20231114,151200,1208762670,14650,14650,14650,14650,9
|
|
20231114,151100,1208630820,14650,14650,14650,14650,0
|
|
20231114,151000,1208630820,14650,14640,14650,14630,51
|
|
20231114,150900,1207884620,14650,14650,14650,14650,48
|
|
20231114,150800,1207181420,14640,14640,14640,14640,340
|
|
20231114,150700,1202203820,14650,14650,14650,14640,53
|
|
20231114,150600,1201427420,14650,14640,14650,14640,9
|
|
20231114,150500,1201295580,14650,14640,14650,14630,163
|
|
20231114,150400,1198910790,14650,14650,14650,14650,50
|
|
20231114,150300,1198178290,14650,14640,14650,14640,47
|
|
20231114,150200,1197490200,14640,14630,14640,14630,235
|
|
20231114,150100,1194052140,14630,14630,14630,14620,14
|
|
20231114,150000,1193847370,14640,14640,14640,14640,36
|
|
20231114,145900,1193320330,14640,14630,14640,14630,185
|
|
20231114,145800,1190612070,14630,14600,14630,14600,607
|
|
20231114,145700,1181733350,14600,14600,14610,14600,51
|
|
20231114,145600,1180988740,14600,14610,14610,14600,65
|
|
20231114,145500,1180039710,14600,14590,14600,14570,7
|
|
20231114,145400,1179937600,14610,14600,14610,14580,15
|
|
20231114,145300,1179718590,14600,14600,14600,14580,4
|
|
20231114,145200,1179660220,14610,14610,14610,14610,4
|
|
20231114,145100,1179601780,14620,14590,14620,14580,335
|
|
20231114,145000,1174710880,14580,14590,14590,14580,18
|
|
20231114,144900,1174448420,14580,14590,14590,14580,15
|
|
20231114,144800,1174229580,14590,14570,14590,14570,46
|
|
20231114,144700,1173559280,14600,14600,14600,14600,0
|
|
20231114,144600,1173559280,14600,14600,14600,14600,20
|
|
20231114,144500,1173267280,14610,14590,14610,14590,100
|
|
20231114,144400,1171807180,14600,14600,14600,14600,0
|
|
20231114,144300,1171807180,14600,14550,14600,14550,1904
|
|
20231114,144200,1144072340,14540,14520,14540,14520,862
|
|
20231114,144100,1131539710,14520,14520,14520,14520,40
|
|
20231114,144000,1130958910,14530,14510,14540,14510,139
|
|
20231114,143900,1128939820,14510,14500,14520,14500,702
|
|
20231114,143800,1118753860,14500,14480,14500,14470,252
|
|
20231114,143700,1115102790,14490,14450,14490,14450,21
|
|
20231114,143600,1114799300,14490,14450,14490,14450,152
|
|
20231114,143500,1112600900,14500,14500,14500,14500,0
|
|
20231114,143400,1112600900,14500,14500,14500,14500,0
|
|
20231114,143300,1112600900,14500,14460,14500,14450,47
|
|
20231114,143200,1111921640,14500,14500,14500,14500,190
|
|
20231114,143100,1109166640,14500,14500,14500,14500,0
|
|
20231114,143000,1109166640,14500,14430,14500,14430,57
|
|
20231114,142900,1108341290,14490,14470,14490,14430,41
|
|
20231114,142800,1107748510,14460,14470,14490,14440,241
|
|
20231114,142700,1104258850,14470,14370,14470,14370,2221
|
|
20231114,142600,1072280020,14350,14340,14360,14340,325
|
|
20231114,142500,1067615280,14340,14340,14340,14320,270
|
|
20231114,142400,1063744710,14350,14350,14350,14350,92
|
|
20231114,142300,1062424510,14350,14360,14370,14310,199
|
|
20231114,142200,1059569460,14360,14360,14360,14280,364
|
|
20231114,142100,1054342500,14360,14240,14360,14240,116
|
|
20231114,142000,1052679210,14230,14190,14230,14190,2005
|
|
20231114,141900,1024191880,14190,14160,14190,14160,874
|
|
20231114,141800,1011807890,14150,14140,14150,14130,692
|
|
20231114,141700,1002024370,14140,14140,14150,14120,1182
|
|
20231114,141600,985312570,14140,14130,14170,14120,705
|
|
20231114,141500,975345640,14130,14170,14170,14110,1877
|
|
20231114,141400,948814620,14130,14130,14170,14130,1344
|
|
20231114,141300,929823220,14100,14130,14160,14100,1859
|
|
20231114,141200,903559250,14130,14100,14130,14060,3613
|
|
20231114,141100,852651480,14090,14100,14130,14070,1634
|
|
20231114,141000,829615270,14100,14170,14200,14070,4887
|
|
20231114,140900,760653900,14200,14290,14300,14130,1923
|
|
20231114,140800,733346070,14290,14480,14490,14220,6355
|
|
20231114,140700,641862470,14470,14540,14540,14470,413
|
|
20231114,140600,635874810,14540,14560,14560,14500,1703
|
|
20231114,140500,611167470,14560,14610,14620,14560,120
|
|
20231114,140400,609416510,14610,14640,14640,14610,1016
|
|
20231114,140300,594561800,14620,14700,14700,14620,808
|
|
20231114,140200,582729920,14870,14670,14870,14660,665
|
|
20231114,140100,572903580,14620,14710,14710,14610,1698
|
|
20231114,140000,547995910,14700,14780,14780,14700,3834
|
|
20231114,135900,491553960,14760,14900,14900,14750,1306
|
|
20231114,135800,472246120,14840,14850,14850,14840,600
|
|
20231114,135700,463341920,14900,14900,14900,14900,0
|
|
20231114,135600,463341920,14900,14900,14900,14900,0
|
|
20231114,135500,463341920,14900,14900,14900,14900,0
|
|
20231114,135400,463341920,14900,14840,14900,14840,7
|
|
20231114,135300,463237830,14830,14830,14830,14830,8
|
|
20231114,135200,463119190,14820,14830,14830,14780,423
|
|
20231114,135100,456859850,14830,14830,14830,14830,8
|
|
20231114,135000,456741210,14830,14830,14830,14830,4
|
|
20231114,134900,456681890,14830,14860,14860,14800,460
|
|
20231114,134800,449865990,14850,14890,14890,14850,402
|
|
20231114,134700,443893950,14890,14930,14930,14890,520
|
|
20231114,134600,436142160,14940,14940,14940,14940,6
|
|
20231114,134500,436052520,14930,14970,14970,14930,50
|
|
20231114,134400,435304940,14970,14990,14990,14970,182
|
|
20231114,134300,432578810,15000,15010,15010,15000,272
|
|
20231114,134200,428497460,15020,15020,15020,15020,366
|
|
20231114,134100,423000140,15020,15050,15050,15020,55
|
|
20231114,134000,422172690,15050,15040,15050,15040,404
|
|
20231114,133900,416095170,15050,15050,15050,15050,864
|
|
20231114,133800,403091970,15060,15060,15060,15060,161
|
|
20231114,133700,400667310,15070,15070,15070,15070,0
|
|
20231114,133600,400667310,15070,15070,15070,15070,0
|
|
20231114,133500,400667310,15070,15070,15070,15070,0
|
|
20231114,133400,400667310,15070,15080,15080,15060,1070
|
|
20231114,133300,384539010,15080,15120,15120,15080,334
|
|
20231114,133200,379499140,15140,15140,15140,15140,10
|
|
20231114,133100,379347740,15150,15150,15150,15150,0
|
|
20231114,133000,379347740,15150,15150,15150,15150,0
|
|
20231114,132900,379347740,15150,15150,15150,15150,27
|
|
20231114,132800,378938690,15130,15130,15130,15130,0
|
|
20231114,132700,378938690,15130,15130,15130,15130,0
|
|
20231114,132600,378938690,15130,15130,15130,15130,0
|
|
20231114,132500,378938690,15130,15130,15130,15130,0
|
|
20231114,132400,378938690,15130,15160,15160,15130,192
|
|
20231114,132300,376031870,15130,15140,15170,15130,637
|
|
20231114,132200,366381530,15130,15100,15130,15100,337
|
|
20231114,132100,361286770,15090,15090,15090,15090,0
|
|
20231114,132000,361286770,15090,15090,15090,15090,0
|
|
20231114,131900,361286770,15090,15090,15090,15090,0
|
|
20231114,131800,361286770,15090,15090,15090,15090,0
|
|
20231114,131700,361286770,15090,15090,15090,15090,0
|
|
20231114,131600,361286770,15090,15090,15090,15090,0
|
|
20231114,131500,361286770,15090,15090,15090,15090,0
|
|
20231114,131400,361286770,15090,15090,15090,15090,43
|
|
20231114,131300,360637900,15090,15090,15090,15090,57
|
|
20231114,131200,359777770,15090,15090,15090,15090,0
|
|
20231114,131100,359777770,15090,15090,15090,15090,0
|
|
20231114,131000,359777770,15090,15090,15090,15090,0
|
|
20231114,130900,359777770,15090,15090,15090,15090,0
|
|
20231114,130800,359777770,15090,15090,15090,15090,0
|
|
20231114,130700,359777770,15090,15090,15090,15090,4
|
|
20231114,130600,359717410,15090,15090,15090,15090,3
|
|
20231114,130500,359672140,15090,15090,15090,15090,0
|
|
20231114,130400,359672140,15090,15090,15090,15090,0
|
|
20231114,130300,359672140,15090,15090,15090,15090,0
|
|
20231114,130200,359672140,15090,15090,15090,15090,18
|
|
20231114,130100,359400520,15090,15090,15090,15090,0
|
|
20231114,130000,359400520,15090,15090,15090,15090,13
|
|
20231114,125900,359204350,15090,15090,15090,15090,0
|
|
20231114,125800,359204350,15090,15090,15090,15090,59
|
|
20231114,125700,358314040,15100,15100,15100,15100,0
|
|
20231114,125600,358314040,15100,15100,15100,15100,0
|
|
20231114,125500,358314040,15100,15100,15100,15100,0
|
|
20231114,125400,358314040,15100,15100,15100,15100,0
|
|
20231114,125300,358314040,15100,15100,15100,15100,0
|
|
20231114,125200,358314040,15100,15100,15100,15100,13
|
|
20231114,125100,358117740,15100,15100,15100,15100,0
|
|
20231114,125000,358117740,15100,15100,15100,15100,0
|
|
20231114,124900,358117740,15100,15100,15100,15100,0
|
|
20231114,124800,358117740,15100,15100,15100,15100,0
|
|
20231114,124700,358117740,15100,15100,15100,15100,0
|
|
20231114,124600,358117740,15100,15100,15100,15100,0
|
|
20231114,124500,358117740,15100,15100,15100,15100,1
|
|
20231114,124400,358102640,15100,15100,15100,15100,0
|
|
20231114,124300,358102640,15100,15100,15100,15100,1
|
|
20231114,124200,358087540,15100,15110,15110,15100,580
|
|
20231114,124100,349327130,15130,15130,15130,15130,0
|
|
20231114,124000,349327130,15130,15130,15130,15130,0
|
|
20231114,123900,349327130,15130,15130,15130,15130,0
|
|
20231114,123800,349327130,15130,15130,15130,15130,0
|
|
20231114,123700,349327130,15130,15130,15130,15130,0
|
|
20231114,123600,349327130,15130,15130,15130,15130,0
|
|
20231114,123500,349327130,15130,15130,15130,15130,47
|
|
20231114,123400,348616020,15130,15130,15130,15130,0
|
|
20231114,123300,348616020,15130,15130,15130,15130,5
|
|
20231114,123200,348540370,15130,15130,15130,15130,0
|
|
20231114,123100,348540370,15130,15130,15130,15130,0
|
|
20231114,123000,348540370,15130,15130,15130,15130,100
|
|
20231114,122900,347027370,15120,15120,15120,15120,0
|
|
20231114,122800,347027370,15120,15120,15120,15120,0
|
|
20231114,122700,347027370,15120,15120,15120,15120,0
|
|
20231114,122600,347027370,15120,15120,15120,15120,102
|
|
20231114,122500,345485130,15110,15110,15110,15110,91
|
|
20231114,122400,344110120,15110,15110,15110,15110,109
|
|
20231114,122300,342463130,15080,15080,15080,15080,0
|
|
20231114,122200,342463130,15080,15080,15080,15080,279
|
|
20231114,122100,338255810,15080,15080,15080,15080,0
|
|
20231114,122000,338255810,15080,15080,15080,15080,0
|
|
20231114,121900,338255810,15080,15080,15080,15080,2
|
|
20231114,121800,338225650,15070,15070,15070,15070,0
|
|
20231114,121700,338225650,15070,15070,15070,15070,0
|
|
20231114,121600,338225650,15070,15070,15070,15070,27
|
|
20231114,121500,337818760,15080,15080,15080,15080,100
|
|
20231114,121400,336310760,15080,15080,15080,15080,38
|
|
20231114,121300,335737720,15080,15080,15080,15080,0
|
|
20231114,121200,335737720,15080,15090,15090,15080,27
|
|
20231114,121100,335330540,15100,15100,15100,15100,0
|
|
20231114,121000,335330540,15100,15100,15100,15100,1
|
|
20231114,120900,335315440,15100,15100,15100,15100,2
|
|
20231114,120800,335285240,15110,15110,15110,15110,0
|
|
20231114,120700,335285240,15110,15110,15110,15110,1
|
|
20231114,120600,335270130,15110,15110,15110,15110,0
|
|
20231114,120500,335270130,15110,15110,15110,15110,0
|
|
20231114,120400,335270130,15110,15110,15110,15110,0
|
|
20231114,120300,335270130,15110,15110,15110,15110,1
|
|
20231114,120200,335255020,15110,15110,15110,15110,0
|
|
20231114,120100,335255020,15110,15110,15110,15110,0
|
|
20231114,120000,335255020,15110,15110,15110,15110,0
|
|
20231114,115900,335255020,15110,15110,15110,15110,0
|
|
20231114,115800,335255020,15110,15110,15110,15110,0
|
|
20231114,115700,335255020,15110,15110,15110,15110,0
|
|
20231114,115600,335255020,15110,15110,15110,15110,0
|
|
20231114,115500,335255020,15110,15110,15110,15110,0
|
|
20231114,115400,335255020,15110,15110,15110,15110,5
|
|
20231114,115300,335179470,15110,15110,15110,15110,5
|
|
20231114,115200,335103920,15080,15080,15080,15080,0
|
|
20231114,115100,335103920,15080,15080,15080,15080,0
|
|
20231114,115000,335103920,15080,15080,15080,15080,0
|
|
20231114,114900,335103920,15080,15080,15080,15080,0
|
|
20231114,114800,335103920,15080,15080,15080,15080,0
|
|
20231114,114700,335103920,15080,15080,15080,15080,0
|
|
20231114,114600,335103920,15080,15080,15080,15080,0
|
|
20231114,114500,335103920,15080,15080,15080,15080,0
|
|
20231114,114400,335103920,15080,15080,15080,15080,0
|
|
20231114,114300,335103920,15080,15080,15080,15080,0
|
|
20231114,114200,335103920,15080,15080,15080,15080,1
|
|
20231114,114100,335088840,15080,15080,15080,15080,25
|
|
20231114,114000,334711840,15080,15080,15080,15080,7
|
|
20231114,113900,334606280,15080,15080,15080,15080,1
|
|
20231114,113800,334591200,15080,15080,15080,15080,0
|
|
20231114,113700,334591200,15080,15080,15080,15080,66
|
|
20231114,113600,333595920,15120,15120,15120,15120,0
|
|
20231114,113500,333595920,15120,15120,15120,15120,0
|
|
20231114,113400,333595920,15120,15120,15120,15120,0
|
|
20231114,113300,333595920,15120,15120,15120,15120,0
|
|
20231114,113200,333595920,15120,15120,15120,15120,0
|
|
20231114,113100,333595920,15120,15120,15120,15120,1
|
|
20231114,113000,333580800,15070,15090,15090,15070,444
|
|
20231114,112900,326885860,15080,15090,15090,15080,100
|
|
20231114,112800,325377010,15080,15090,15090,15080,100
|
|
20231114,112700,323868430,15090,15090,15090,15090,48
|
|
20231114,112600,323144110,15090,15090,15090,15090,0
|
|
20231114,112500,323144110,15090,15090,15090,15090,0
|
|
20231114,112400,323144110,15090,15090,15090,15090,40
|
|
20231114,112300,322540510,15090,15100,15100,15090,160
|
|
20231114,112200,320125700,15100,15100,15100,15100,100
|
|
20231114,112100,318615700,15100,15100,15100,15100,1
|
|
20231114,112000,318600600,15130,15120,15130,15120,128
|
|
20231114,111900,316665230,15100,15100,15100,15100,0
|
|
20231114,111800,316665230,15100,15100,15100,15100,0
|
|
20231114,111700,316665230,15100,15100,15100,15100,2
|
|
20231114,111600,316635030,15100,15100,15100,15100,0
|
|
20231114,111500,316635030,15100,15100,15100,15100,0
|
|
20231114,111400,316635030,15100,15100,15100,15100,194
|
|
20231114,111300,313705630,15100,15100,15100,15100,7
|
|
20231114,111200,313599930,15100,15100,15100,15100,50
|
|
20231114,111100,312844930,15100,15100,15100,15100,0
|
|
20231114,111000,312844930,15100,15100,15100,15100,11
|
|
20231114,110900,312678830,15120,15120,15120,15120,0
|
|
20231114,110800,312678830,15120,15120,15120,15120,0
|
|
20231114,110700,312678830,15120,15120,15120,15120,0
|
|
20231114,110600,312678830,15120,15120,15120,15120,0
|
|
20231114,110500,312678830,15120,15120,15120,15120,30
|
|
20231114,110400,312225230,15130,15130,15130,15130,0
|
|
20231114,110300,312225230,15130,15130,15130,15130,28
|
|
20231114,110200,311801590,15130,15130,15130,15130,2
|
|
20231114,110100,311771330,15140,15140,15140,15140,0
|
|
20231114,110000,311771330,15140,15140,15140,15140,0
|
|
20231114,105900,311771330,15140,15140,15140,15140,0
|
|
20231114,105800,311771330,15140,15140,15140,15140,0
|
|
20231114,105700,311771330,15140,15140,15140,15140,667
|
|
20231114,105600,301672950,15160,15160,15160,15160,0
|
|
20231114,105500,301672950,15160,15160,15160,15160,0
|
|
20231114,105400,301672950,15160,15160,15160,15160,0
|
|
20231114,105300,301672950,15160,15160,15160,15160,0
|
|
20231114,105200,301672950,15160,15160,15160,15160,0
|
|
20231114,105100,301672950,15160,15160,15160,15160,0
|
|
20231114,105000,301672950,15160,15160,15160,15160,281
|
|
20231114,104900,297412990,15170,15170,15170,15170,0
|
|
20231114,104800,297412990,15170,15170,15170,15170,0
|
|
20231114,104700,297412990,15170,15170,15170,15170,24
|
|
20231114,104600,297048910,15170,15160,15170,15160,66
|
|
20231114,104500,296047880,15160,15160,15160,15160,1
|
|
20231114,104400,296032720,15160,15160,15160,15160,2
|
|
20231114,104300,296002400,15130,15130,15130,15130,0
|
|
20231114,104200,296002400,15130,15130,15130,15130,12
|
|
20231114,104100,295820840,15130,15130,15130,15130,42
|
|
20231114,104000,295185380,15110,15110,15110,15110,0
|
|
20231114,103900,295185380,15110,15110,15110,15110,0
|
|
20231114,103800,295185380,15110,15110,15110,15110,1
|
|
20231114,103700,295170270,15160,15160,15160,15160,109
|
|
20231114,103600,293517830,15100,15150,15150,15100,2
|
|
20231114,103500,293487580,15150,15170,15170,15150,142
|
|
20231114,103400,291335860,15150,15150,15150,15150,0
|
|
20231114,103300,291335860,15150,15150,15150,15150,0
|
|
20231114,103200,291335860,15150,15150,15150,15150,68
|
|
20231114,103100,290305660,15150,15150,15150,15150,0
|
|
20231114,103000,290305660,15150,15150,15150,15150,0
|
|
20231114,102900,290305660,15150,15150,15150,15150,0
|
|
20231114,102800,290305660,15150,15150,15150,15150,0
|
|
20231114,102700,290305660,15150,15150,15150,15150,0
|
|
20231114,102600,290305660,15150,15150,15150,15150,200
|
|
20231114,102500,287275660,15150,15150,15150,15150,0
|
|
20231114,102400,287275660,15150,15150,15150,15150,0
|
|
20231114,102300,287275660,15150,15150,15150,15150,10
|
|
20231114,102200,287124160,15150,15170,15170,15150,303
|
|
20231114,102100,282529650,15210,15210,15210,15210,0
|
|
20231114,102000,282529650,15210,15210,15210,15210,4
|
|
20231114,101900,282468810,15210,15210,15210,15210,5
|
|
20231114,101800,282392760,15180,15180,15180,15180,966
|
|
20231114,101700,267728880,15180,15170,15180,15170,2
|
|
20231114,101600,267698530,15180,15180,15180,15180,1
|
|
20231114,101500,267683350,15170,15180,15180,15170,31
|
|
20231114,101400,267212780,15170,15180,15180,15170,118
|
|
20231114,101300,265421550,15250,15190,15250,15190,292
|
|
20231114,101200,260977550,15270,15220,15300,15190,301
|
|
20231114,101100,256386450,15220,15200,15220,15200,293
|
|
20231114,101000,251931270,15190,15180,15190,15160,288
|
|
20231114,100900,247557170,15170,15170,15170,15170,0
|
|
20231114,100800,247557170,15170,15180,15180,15170,906
|
|
20231114,100700,233804170,15180,15180,15180,15180,341
|
|
20231114,100600,228627790,15180,15160,15180,15160,604
|
|
20231114,100500,219459390,15150,15120,15150,15120,1427
|
|
20231114,100400,197846220,15070,15070,15070,15070,2
|
|
20231114,100300,197816080,15070,15070,15070,15070,0
|
|
20231114,100200,197816080,15070,15080,15080,15070,317
|
|
20231114,100100,193035890,15150,15120,15150,15080,417
|
|
20231114,100000,186725430,15100,15070,15110,15070,789
|
|
20231114,095900,174817950,15060,15050,15060,15050,1192
|
|
20231114,095800,156872620,15050,15050,15050,15050,90
|
|
20231114,095700,155518120,14970,15000,15020,14970,704
|
|
20231114,095600,144948400,15000,15000,15000,15000,0
|
|
20231114,095500,144948400,15000,15000,15000,15000,0
|
|
20231114,095400,144948400,15000,15000,15000,15000,10
|
|
20231114,095300,144798400,15020,15020,15020,15020,279
|
|
20231114,095200,140607820,15010,14990,15010,14990,445
|
|
20231114,095100,133931860,14950,14950,14950,14950,0
|
|
20231114,095000,133931860,14950,14950,14950,14950,1
|
|
20231114,094900,133916910,14990,14990,14990,14990,0
|
|
20231114,094800,133916910,14990,15000,15000,14990,3
|
|
20231114,094700,133871930,15010,15010,15010,15010,0
|
|
20231114,094600,133871930,15010,14980,15010,14980,125
|
|
20231114,094500,131999290,14930,14930,14930,14930,1
|
|
20231114,094400,131984360,14920,14920,14920,14920,131
|
|
20231114,094300,130029840,14920,14920,14920,14920,0
|
|
20231114,094200,130029840,14920,14920,14920,14920,1
|
|
20231114,094100,130014920,14920,14920,14920,14920,10
|
|
20231114,094000,129865720,14920,14920,14920,14920,0
|
|
20231114,093900,129865720,14920,14910,14920,14910,151
|
|
20231114,093800,127612930,14910,15020,15020,14870,1090
|
|
20231114,093700,111294800,15060,15050,15060,15050,46
|
|
20231114,093600,110602140,15020,15020,15020,15020,25
|
|
20231114,093500,110226640,15010,15010,15010,15010,0
|
|
20231114,093400,110226640,15010,15010,15010,15010,1
|
|
20231114,093300,110211630,15020,15060,15060,15020,393
|
|
20231114,093200,104308410,15060,15050,15060,15050,213
|
|
20231114,093100,101102670,15050,15000,15050,14980,2910
|
|
20231114,093000,57450370,15000,14950,15000,14910,860
|
|
20231114,092900,44568700,14940,14940,14940,14940,436
|
|
20231114,092800,38054860,14940,14940,14940,14940,0
|
|
20231114,092700,38054860,14940,14920,14940,14880,140
|
|
20231114,092600,35965300,14920,14900,14920,14870,461
|
|
20231114,092500,29094020,14870,14870,14870,14870,27
|
|
20231114,092400,28692530,14860,14860,14900,14860,73
|
|
20231114,092300,27606670,14890,14890,14890,14890,2
|
|
20231114,092200,27576890,14900,14900,14900,14900,94
|
|
20231114,092100,26176290,14920,14920,14920,14920,0
|
|
20231114,092000,26176290,14920,14900,14920,14900,174
|
|
20231114,091900,23582540,14900,14900,14900,14900,1
|
|
20231114,091800,23567640,14850,14900,14900,14850,102
|
|
20231114,091700,22052840,14900,14900,14900,14900,0
|
|
20231114,091600,22052840,14900,14900,14900,14900,0
|
|
20231114,091500,22052840,14900,14900,14900,14900,195
|
|
20231114,091400,19147340,14820,14820,14820,14820,27
|
|
20231114,091300,18747200,14820,14900,14900,14820,22
|
|
20231114,091200,18421080,14870,14870,14870,14870,6
|
|
20231114,091100,18331860,14860,14860,14860,14860,0
|
|
20231114,091000,18331860,14860,14860,14860,14860,12
|
|
20231114,090900,18153540,14860,14860,14860,14860,5
|
|
20231114,090800,18079240,14770,14770,14770,14770,28
|
|
20231114,090700,17665680,14850,14830,14850,14830,386
|
|
20231114,090600,11939880,14760,14760,14760,14760,0
|
|
20231114,090500,11939880,14760,14760,14760,14760,37
|
|
20231114,090400,11393760,14830,14760,14830,14760,80
|
|
20231114,090300,10212610,14780,14780,14780,14780,0
|
|
20231114,090200,10212610,14780,14870,14870,14760,99
|
|
20231114,090100,8750540,14760,14780,14780,14760,451
|
|
20231114,090000,2088720,14950,14970,14970,14770,140
|