716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,205300,12160870460,14300,14300,14300,14300,16195
|
|
20231113,205200,12160870460,14300,14300,14300,14300,0
|
|
20231113,205100,12160870460,14300,14300,14300,14300,0
|
|
20231113,205000,12160870460,14300,14300,14300,14300,0
|
|
20231113,204900,12160870460,14300,14300,14300,14300,0
|
|
20231113,204800,12160870460,14300,14300,14300,14300,0
|
|
20231113,204700,12160870460,14300,14300,14300,14300,0
|
|
20231113,204600,12160870460,14300,14300,14300,14300,0
|
|
20231113,204500,12160870460,14300,14300,14300,14300,0
|
|
20231113,204400,12160870460,14300,14300,14300,14300,0
|
|
20231113,204300,12160870460,14300,14300,14300,14300,0
|
|
20231113,204200,12160870460,14300,14300,14300,14300,0
|
|
20231113,204100,12160870460,14300,14300,14300,14300,0
|
|
20231113,204000,12160870460,14300,14300,14300,14300,0
|
|
20231113,203900,12160870460,14300,14300,14300,14300,0
|
|
20231113,203800,12160870460,14300,14300,14300,14300,0
|
|
20231113,203700,12160870460,14300,14300,14300,14300,0
|
|
20231113,203600,12160870460,14300,14300,14300,14300,0
|
|
20231113,203500,12160870460,14300,14300,14300,14300,0
|
|
20231113,203400,12160870460,14300,14300,14300,14300,0
|
|
20231113,203300,12160870460,14300,14300,14300,14300,0
|
|
20231113,203200,12160870460,14300,14300,14300,14300,0
|
|
20231113,203100,12160870460,14300,14300,14300,14300,0
|
|
20231113,203000,12160870460,14300,14300,14300,14300,0
|
|
20231113,202900,12160870460,14300,14300,14300,14300,0
|
|
20231113,202800,12160870460,14300,14300,14300,14300,0
|
|
20231113,202700,12160870460,14300,14300,14300,14300,0
|
|
20231113,202600,12160870460,14300,14300,14300,14300,0
|
|
20231113,202500,12160870460,14300,14300,14300,14300,0
|
|
20231113,202400,12160870460,14300,14300,14300,14300,0
|
|
20231113,202300,12160870460,14300,14300,14300,14300,16195
|
|
20231113,202200,12160870460,14300,14300,14300,14300,0
|
|
20231113,202100,12160870460,14300,14300,14300,14300,0
|
|
20231113,202000,12160870460,14300,14300,14300,14300,0
|
|
20231113,201900,12160870460,14300,14300,14300,14300,0
|
|
20231113,201800,12160870460,14300,14300,14300,14300,0
|
|
20231113,201700,12160870460,14300,14300,14300,14300,0
|
|
20231113,201600,12160870460,14300,14300,14300,14300,0
|
|
20231113,201500,12160870460,14300,14300,14300,14300,0
|
|
20231113,201400,12160870460,14300,14300,14300,14300,0
|
|
20231113,201300,12160870460,14300,14300,14300,14300,0
|
|
20231113,201200,12160870460,14300,14300,14300,14300,0
|
|
20231113,201100,12160870460,14300,14300,14300,14300,0
|
|
20231113,201000,12160870460,14300,14300,14300,14300,0
|
|
20231113,200900,12160870460,14300,14300,14300,14300,0
|
|
20231113,200800,12160870460,14300,14300,14300,14300,0
|
|
20231113,200700,12160870460,14300,14300,14300,14300,0
|
|
20231113,200600,12160870460,14300,14300,14300,14300,0
|
|
20231113,200500,12160870460,14300,14300,14300,14300,0
|
|
20231113,200400,12160870460,14300,14300,14300,14300,0
|
|
20231113,200300,12160870460,14300,14300,14300,14300,0
|
|
20231113,200200,12160870460,14300,14300,14300,14300,0
|
|
20231113,200100,12160870460,14300,14300,14300,14300,0
|
|
20231113,200000,12160870460,14300,14300,14300,14300,0
|
|
20231113,195900,12160870460,14300,14300,14300,14300,0
|
|
20231113,195800,12160870460,14300,14300,14300,14300,0
|
|
20231113,195700,12160870460,14300,14300,14300,14300,0
|
|
20231113,195600,12160870460,14300,14300,14300,14300,0
|
|
20231113,195500,12160870460,14300,14300,14300,14300,0
|
|
20231113,195400,12160870460,14300,14300,14300,14300,0
|
|
20231113,195300,12160870460,14300,14300,14300,14300,16195
|
|
20231113,195200,12160870460,14300,14300,14300,14300,0
|
|
20231113,195100,12160870460,14300,14300,14300,14300,0
|
|
20231113,195000,12160870460,14300,14300,14300,14300,0
|
|
20231113,194900,12160870460,14300,14300,14300,14300,0
|
|
20231113,194800,12160870460,14300,14300,14300,14300,0
|
|
20231113,194700,12160870460,14300,14300,14300,14300,0
|
|
20231113,194600,12160870460,14300,14300,14300,14300,0
|
|
20231113,194500,12160870460,14300,14300,14300,14300,0
|
|
20231113,194400,12160870460,14300,14300,14300,14300,0
|
|
20231113,194300,12160870460,14300,14300,14300,14300,0
|
|
20231113,194200,12160870460,14300,14300,14300,14300,0
|
|
20231113,194100,12160870460,14300,14300,14300,14300,0
|
|
20231113,194000,12160870460,14300,14300,14300,14300,0
|
|
20231113,193900,12160870460,14300,14300,14300,14300,0
|
|
20231113,193800,12160870460,14300,14300,14300,14300,0
|
|
20231113,193700,12160870460,14300,14300,14300,14300,0
|
|
20231113,193600,12160870460,14300,14300,14300,14300,0
|
|
20231113,193500,12160870460,14300,14300,14300,14300,0
|
|
20231113,193400,12160870460,14300,14300,14300,14300,0
|
|
20231113,193300,12160870460,14300,14300,14300,14300,0
|
|
20231113,193200,12160870460,14300,14300,14300,14300,0
|
|
20231113,193100,12160870460,14300,14300,14300,14300,0
|
|
20231113,193000,12160870460,14300,14300,14300,14300,0
|
|
20231113,192900,12160870460,14300,14300,14300,14300,0
|
|
20231113,192800,12160870460,14300,14300,14300,14300,0
|
|
20231113,192700,12160870460,14300,14300,14300,14300,0
|
|
20231113,192600,12160870460,14300,14300,14300,14300,0
|
|
20231113,192500,12160870460,14300,14300,14300,14300,0
|
|
20231113,192400,12160870460,14300,14300,14300,14300,0
|
|
20231113,192300,12160870460,14300,14300,14300,14300,16195
|
|
20231113,192200,12160870460,14300,14300,14300,14300,0
|
|
20231113,192100,12160870460,14300,14300,14300,14300,0
|
|
20231113,192000,12160870460,14300,14300,14300,14300,0
|
|
20231113,191900,12160870460,14300,14300,14300,14300,0
|
|
20231113,191800,12160870460,14300,14300,14300,14300,0
|
|
20231113,191700,12160870460,14300,14300,14300,14300,0
|
|
20231113,191600,12160870460,14300,14300,14300,14300,0
|
|
20231113,191500,12160870460,14300,14300,14300,14300,0
|
|
20231113,191400,12160870460,14300,14300,14300,14300,0
|
|
20231113,191300,12160870460,14300,14300,14300,14300,0
|
|
20231113,191200,12160870460,14300,14300,14300,14300,0
|
|
20231113,191100,12160870460,14300,14300,14300,14300,0
|
|
20231113,191000,12160870460,14300,14300,14300,14300,0
|
|
20231113,190900,12160870460,14300,14300,14300,14300,0
|
|
20231113,190800,12160870460,14300,14300,14300,14300,0
|
|
20231113,190700,12160870460,14300,14300,14300,14300,0
|
|
20231113,190600,12160870460,14300,14300,14300,14300,0
|
|
20231113,190500,12160870460,14300,14300,14300,14300,0
|
|
20231113,190400,12160870460,14300,14300,14300,14300,0
|
|
20231113,190300,12160870460,14300,14300,14300,14300,0
|
|
20231113,190200,12160870460,14300,14300,14300,14300,0
|
|
20231113,190100,12160870460,14300,14300,14300,14300,0
|
|
20231113,190000,12160870460,14300,14300,14300,14300,0
|
|
20231113,185900,12160870460,14300,14300,14300,14300,0
|
|
20231113,185800,12160870460,14300,14300,14300,14300,0
|
|
20231113,185700,12160870460,14300,14300,14300,14300,0
|
|
20231113,185600,12160870460,14300,14300,14300,14300,0
|
|
20231113,185500,12160870460,14300,14300,14300,14300,0
|
|
20231113,185400,12160870460,14300,14300,14300,14300,0
|
|
20231113,185300,12160870460,14300,14300,14300,14300,16195
|
|
20231113,185200,12160870460,14300,14300,14300,14300,0
|
|
20231113,185100,12160870460,14300,14300,14300,14300,0
|
|
20231113,185000,12160870460,14300,14300,14300,14300,0
|
|
20231113,184900,12160870460,14300,14300,14300,14300,0
|
|
20231113,184800,12160870460,14300,14300,14300,14300,0
|
|
20231113,184700,12160870460,14300,14300,14300,14300,0
|
|
20231113,184600,12160870460,14300,14300,14300,14300,0
|
|
20231113,184500,12160870460,14300,14300,14300,14300,0
|
|
20231113,184400,12160870460,14300,14300,14300,14300,0
|
|
20231113,184300,12160870460,14300,14300,14300,14300,0
|
|
20231113,184200,12160870460,14300,14300,14300,14300,0
|
|
20231113,184100,12160870460,14300,14300,14300,14300,0
|
|
20231113,184000,12160870460,14300,14300,14300,14300,0
|
|
20231113,183900,12160870460,14300,14300,14300,14300,0
|
|
20231113,183800,12160870460,14300,14300,14300,14300,0
|
|
20231113,183700,12160870460,14300,14300,14300,14300,0
|
|
20231113,183600,12160870460,14300,14300,14300,14300,0
|
|
20231113,183500,12160870460,14300,14300,14300,14300,0
|
|
20231113,183400,12160870460,14300,14300,14300,14300,0
|
|
20231113,183300,12160870460,14300,14300,14300,14300,0
|
|
20231113,183200,12160870460,14300,14300,14300,14300,0
|
|
20231113,183100,12160870460,14300,14300,14300,14300,0
|
|
20231113,183000,12160870460,14300,14300,14300,14300,0
|
|
20231113,182900,12160870460,14300,14300,14300,14300,0
|
|
20231113,182800,12160870460,14300,14300,14300,14300,0
|
|
20231113,182700,12160870460,14300,14300,14300,14300,0
|
|
20231113,182600,12160870460,14300,14300,14300,14300,0
|
|
20231113,182500,12160870460,14300,14300,14300,14300,0
|
|
20231113,182400,12160870460,14300,14300,14300,14300,0
|
|
20231113,182300,12160870460,14300,14300,14300,14300,16195
|
|
20231113,182200,12160870460,14300,14300,14300,14300,0
|
|
20231113,182100,12160870460,14300,14300,14300,14300,0
|
|
20231113,182000,12160870460,14300,14300,14300,14300,0
|
|
20231113,181900,12160870460,14300,14300,14300,14300,0
|
|
20231113,181800,12160870460,14300,14300,14300,14300,0
|
|
20231113,181700,12160870460,14300,14300,14300,14300,0
|
|
20231113,181600,12160870460,14300,14300,14300,14300,0
|
|
20231113,181500,12160870460,14300,14300,14300,14300,0
|
|
20231113,181400,12160870460,14300,14300,14300,14300,0
|
|
20231113,181300,12160870460,14300,14300,14300,14300,0
|
|
20231113,181200,12160870460,14300,14300,14300,14300,0
|
|
20231113,181100,12160870460,14300,14300,14300,14300,0
|
|
20231113,181000,12160870460,14300,14300,14300,14300,0
|
|
20231113,180900,12160870460,14300,14300,14300,14300,0
|
|
20231113,180800,12160870460,14300,14300,14300,14300,0
|
|
20231113,180700,12160870460,14300,14300,14300,14300,0
|
|
20231113,180600,12160870460,14300,14300,14300,14300,0
|
|
20231113,180500,12160870460,14300,14300,14300,14300,0
|
|
20231113,180400,12160870460,14300,14300,14300,14300,0
|
|
20231113,180300,12160870460,14300,14300,14300,14300,0
|
|
20231113,180200,12160870460,14300,14300,14300,14300,0
|
|
20231113,180100,12160870460,14300,14300,14300,14300,0
|
|
20231113,180000,12160870460,14300,14300,14300,14300,0
|
|
20231113,175900,12160870460,14300,14300,14300,14300,0
|
|
20231113,175800,12160870460,14300,14300,14300,14300,0
|
|
20231113,175700,12160870460,14300,14300,14300,14300,0
|
|
20231113,175600,12160870460,14300,14300,14300,14300,0
|
|
20231113,175500,12160870460,14300,14300,14300,14300,0
|
|
20231113,175400,12160870460,14300,14300,14300,14300,0
|
|
20231113,175300,12160870460,14300,14300,14300,14300,16195
|
|
20231113,175200,12160870460,14300,14300,14300,14300,0
|
|
20231113,175100,12160870460,14300,14300,14300,14300,0
|
|
20231113,175000,12160870460,14300,14300,14300,14300,0
|
|
20231113,174900,12160870460,14300,14300,14300,14300,0
|
|
20231113,174800,12160870460,14300,14300,14300,14300,0
|
|
20231113,174700,12160870460,14300,14300,14300,14300,0
|
|
20231113,174600,12160870460,14300,14300,14300,14300,0
|
|
20231113,174500,12160870460,14300,14300,14300,14300,0
|
|
20231113,174400,12160870460,14300,14300,14300,14300,0
|
|
20231113,174300,12160870460,14300,14300,14300,14300,0
|
|
20231113,174200,12160870460,14300,14300,14300,14300,0
|
|
20231113,174100,12160870460,14300,14300,14300,14300,0
|
|
20231113,174000,12160870460,14300,14300,14300,14300,0
|
|
20231113,173900,12160870460,14300,14300,14300,14300,0
|
|
20231113,173800,12160870460,14300,14300,14300,14300,0
|
|
20231113,173700,12160870460,14300,14300,14300,14300,0
|
|
20231113,173600,12160870460,14300,14300,14300,14300,0
|
|
20231113,173500,12160870460,14300,14300,14300,14300,0
|
|
20231113,173400,12160870460,14300,14300,14300,14300,0
|
|
20231113,173300,12160870460,14300,14300,14300,14300,0
|
|
20231113,173200,12160870460,14300,14300,14300,14300,0
|
|
20231113,173100,12160870460,14300,14300,14300,14300,0
|
|
20231113,173000,12160870460,14300,14300,14300,14300,0
|
|
20231113,172900,12160870460,14300,14300,14300,14300,0
|
|
20231113,172800,12160870460,14300,14300,14300,14300,0
|
|
20231113,172700,12160870460,14300,14300,14300,14300,0
|
|
20231113,172600,12160870460,14300,14300,14300,14300,0
|
|
20231113,172500,12160870460,14300,14300,14300,14300,0
|
|
20231113,172400,12160870460,14300,14300,14300,14300,0
|
|
20231113,172300,12160870460,14300,14300,14300,14300,16195
|
|
20231113,172200,12160870460,14300,14300,14300,14300,0
|
|
20231113,172100,12160870460,14300,14300,14300,14300,0
|
|
20231113,172000,12160870460,14300,14300,14300,14300,0
|
|
20231113,171900,12160870460,14300,14300,14300,14300,0
|
|
20231113,171800,12160870460,14300,14300,14300,14300,0
|
|
20231113,171700,12160870460,14300,14300,14300,14300,0
|
|
20231113,171600,12160870460,14300,14300,14300,14300,0
|
|
20231113,171500,12160870460,14300,14300,14300,14300,0
|
|
20231113,171400,12160870460,14300,14300,14300,14300,0
|
|
20231113,171300,12160870460,14300,14300,14300,14300,0
|
|
20231113,171200,12160870460,14300,14300,14300,14300,0
|
|
20231113,171100,12160870460,14300,14300,14300,14300,0
|
|
20231113,171000,12160870460,14300,14300,14300,14300,0
|
|
20231113,170900,12160870460,14300,14300,14300,14300,0
|
|
20231113,170800,12160870460,14300,14300,14300,14300,0
|
|
20231113,170700,12160870460,14300,14300,14300,14300,0
|
|
20231113,170600,12160870460,14300,14300,14300,14300,0
|
|
20231113,170500,12160870460,14300,14300,14300,14300,0
|
|
20231113,170400,12160870460,14300,14300,14300,14300,0
|
|
20231113,170300,12160870460,14300,14300,14300,14300,0
|
|
20231113,170200,12160870460,14300,14300,14300,14300,0
|
|
20231113,170100,12160870460,14300,14300,14300,14300,0
|
|
20231113,170000,12160870460,14300,14300,14300,14300,0
|
|
20231113,165900,12160870460,14300,14300,14300,14300,0
|
|
20231113,165800,12160870460,14300,14300,14300,14300,0
|
|
20231113,165700,12160870460,14300,14300,14300,14300,0
|
|
20231113,165600,12160870460,14300,14300,14300,14300,0
|
|
20231113,165500,12160870460,14300,14300,14300,14300,0
|
|
20231113,165400,12160870460,14300,14300,14300,14300,0
|
|
20231113,165300,12160870460,14300,14300,14300,14300,16195
|
|
20231113,165200,12160870460,14300,14300,14300,14300,0
|
|
20231113,165100,12160870460,14300,14300,14300,14300,0
|
|
20231113,165000,12160870460,14300,14300,14300,14300,0
|
|
20231113,164900,12160870460,14300,14300,14300,14300,0
|
|
20231113,164800,12160870460,14300,14300,14300,14300,0
|
|
20231113,164700,12160870460,14300,14300,14300,14300,0
|
|
20231113,164600,12160870460,14300,14300,14300,14300,0
|
|
20231113,164500,12160870460,14300,14300,14300,14300,0
|
|
20231113,164400,12160870460,14300,14300,14300,14300,0
|
|
20231113,164300,12160870460,14300,14300,14300,14300,0
|
|
20231113,164200,12160870460,14300,14300,14300,14300,0
|
|
20231113,164100,12160870460,14300,14300,14300,14300,0
|
|
20231113,164000,12160870460,14300,14300,14300,14300,0
|
|
20231113,163900,12160870460,14300,14300,14300,14300,0
|
|
20231113,163800,12160870460,14300,14300,14300,14300,0
|
|
20231113,163700,12160870460,14300,14300,14300,14300,0
|
|
20231113,163600,12160870460,14300,14300,14300,14300,0
|
|
20231113,163500,12160870460,14300,14300,14300,14300,0
|
|
20231113,163400,12160870460,14300,14300,14300,14300,0
|
|
20231113,163300,12160870460,14300,14300,14300,14300,0
|
|
20231113,163200,12160870460,14300,14300,14300,14300,0
|
|
20231113,163100,12160870460,14300,14300,14300,14300,0
|
|
20231113,163000,12160870460,14300,14300,14300,14300,0
|
|
20231113,162900,12160870460,14300,14300,14300,14300,0
|
|
20231113,162800,12160870460,14300,14300,14300,14300,0
|
|
20231113,162700,12160870460,14300,14300,14300,14300,0
|
|
20231113,162600,12160870460,14300,14300,14300,14300,0
|
|
20231113,162500,12160870460,14300,14300,14300,14300,0
|
|
20231113,162400,12160870460,14300,14300,14300,14300,0
|
|
20231113,162300,12160870460,14300,14300,14300,14300,16195
|
|
20231113,162200,12160870460,14300,14300,14300,14300,0
|
|
20231113,162100,12160870460,14300,14300,14300,14300,0
|
|
20231113,162000,12160870460,14300,14300,14300,14300,0
|
|
20231113,161900,12160870460,14300,14300,14300,14300,0
|
|
20231113,161800,12160870460,14300,14300,14300,14300,0
|
|
20231113,161700,12160870460,14300,14300,14300,14300,0
|
|
20231113,161600,12160870460,14300,14300,14300,14300,0
|
|
20231113,161500,12160870460,14300,14300,14300,14300,0
|
|
20231113,161400,12160870460,14300,14300,14300,14300,0
|
|
20231113,161300,12160870460,14300,14300,14300,14300,0
|
|
20231113,161200,12160870460,14300,14300,14300,14300,0
|
|
20231113,161100,12160870460,14300,14300,14300,14300,0
|
|
20231113,161000,12160870460,14300,14300,14300,14300,0
|
|
20231113,160900,12160870460,14300,14300,14300,14300,0
|
|
20231113,160800,12160870460,14300,14300,14300,14300,0
|
|
20231113,160700,12160870460,14300,14300,14300,14300,0
|
|
20231113,160600,12160870460,14300,14300,14300,14300,0
|
|
20231113,160500,12160870460,14300,14300,14300,14300,0
|
|
20231113,160400,12160870460,14300,14300,14300,14300,0
|
|
20231113,160300,12160870460,14300,14300,14300,14300,0
|
|
20231113,160200,12160870460,14300,14300,14300,14300,0
|
|
20231113,160100,12160870460,14300,14300,14300,14300,0
|
|
20231113,160000,12160870460,14300,14300,14300,14300,0
|
|
20231113,155900,12160870460,14300,14300,14300,14300,0
|
|
20231113,155800,12160870460,14300,14300,14300,14300,0
|
|
20231113,155700,12160870460,14300,14300,14300,14300,0
|
|
20231113,155600,12160870460,14300,14300,14300,14300,0
|
|
20231113,155500,12160870460,14300,14300,14300,14300,0
|
|
20231113,155400,12160870460,14300,14300,14300,14300,0
|
|
20231113,155300,12160870460,14300,14300,14300,14300,16195
|
|
20231113,155200,12160870460,14300,14300,14300,14300,0
|
|
20231113,155100,12160870460,14300,14300,14300,14300,0
|
|
20231113,155000,12160870460,14300,14300,14300,14300,0
|
|
20231113,154900,12160870460,14300,14300,14300,14300,0
|
|
20231113,154800,12160870460,14300,14300,14300,14300,0
|
|
20231113,154700,12160870460,14300,14300,14300,14300,0
|
|
20231113,154600,12160870460,14300,14300,14300,14300,0
|
|
20231113,154500,12160870460,14300,14300,14300,14300,0
|
|
20231113,154400,12160870460,14300,14300,14300,14300,0
|
|
20231113,154300,12160870460,14300,14300,14300,14300,0
|
|
20231113,154200,12160870460,14300,14300,14300,14300,0
|
|
20231113,154100,12160870460,14300,14300,14300,14300,0
|
|
20231113,154000,12160870460,14300,14300,14300,14300,0
|
|
20231113,153900,12160870460,14300,14300,14300,14300,0
|
|
20231113,153800,12160870460,14300,14300,14300,14300,0
|
|
20231113,153700,12160870460,14300,14300,14300,14300,0
|
|
20231113,153600,12160870460,14300,14300,14300,14300,0
|
|
20231113,153500,12160870460,14300,14300,14300,14300,0
|
|
20231113,153400,12160870460,14300,14300,14300,14300,0
|
|
20231113,153300,12160870460,14300,14300,14300,14300,0
|
|
20231113,153200,12160870460,14300,14300,14300,14300,0
|
|
20231113,153100,12160870460,14300,14300,14300,14300,0
|
|
20231113,153000,12160870460,14300,14300,14300,14300,16195
|
|
20231113,152900,11929281960,14280,14280,14280,14280,0
|
|
20231113,152800,11929281960,14280,14280,14280,14280,0
|
|
20231113,152700,11929281960,14280,14280,14280,14280,0
|
|
20231113,152600,11929281960,14280,14280,14280,14280,0
|
|
20231113,152500,11929281960,14280,14280,14280,14280,0
|
|
20231113,152400,11929281960,14280,14280,14280,14280,0
|
|
20231113,152300,11929281960,14280,14280,14280,14280,0
|
|
20231113,152200,11929281960,14280,14280,14280,14280,0
|
|
20231113,152100,11929281960,14280,14280,14280,14280,0
|
|
20231113,152000,11929281960,14280,14280,14280,14280,0
|
|
20231113,151900,11929281960,14280,14280,14290,14230,1188
|
|
20231113,151800,11912324700,14280,14250,14280,14230,3372
|
|
20231113,151700,11864247890,14250,14260,14260,14250,856
|
|
20231113,151600,11852048090,14260,14250,14260,14240,1334
|
|
20231113,151500,11833044650,14260,14230,14260,14230,5270
|
|
20231113,151400,11757998450,14240,14230,14250,14230,578
|
|
20231113,151300,11749768230,14240,14240,14250,14240,1708
|
|
20231113,151200,11725443530,14250,14260,14270,14250,1885
|
|
20231113,151100,11698574970,14270,14270,14270,14260,1583
|
|
20231113,151000,11675996930,14270,14250,14270,14250,1721
|
|
20231113,150900,11651462910,14260,14260,14270,14250,1151
|
|
20231113,150800,11635045040,14270,14260,14270,14250,840
|
|
20231113,150700,11623067110,14260,14250,14270,14250,1556
|
|
20231113,150600,11600882700,14250,14260,14260,14250,967
|
|
20231113,150500,11587100070,14260,14270,14280,14250,4072
|
|
20231113,150400,11528999670,14270,14320,14320,14270,4306
|
|
20231113,150300,11467510630,14310,14330,14340,14290,691
|
|
20231113,150200,11457613790,14330,14300,14330,14280,2404
|
|
20231113,150100,11423245900,14290,14300,14310,14290,1432
|
|
20231113,150000,11402779090,14300,14310,14330,14290,845
|
|
20231113,145900,11390686290,14310,14290,14310,14290,687
|
|
20231113,145800,11380858770,14290,14300,14310,14290,758
|
|
20231113,145700,11370018860,14290,14310,14310,14290,1635
|
|
20231113,145600,11346634520,14300,14330,14330,14300,317
|
|
20231113,145500,11342093530,14330,14310,14330,14300,786
|
|
20231113,145400,11330842870,14320,14300,14330,14290,588
|
|
20231113,145300,11322429050,14300,14290,14300,14280,823
|
|
20231113,145200,11310663590,14300,14300,14320,14280,3541
|
|
20231113,145100,11260051460,14300,14330,14330,14300,2571
|
|
20231113,145000,11223272390,14320,14310,14340,14310,983
|
|
20231113,144900,11209194000,14310,14340,14340,14310,793
|
|
20231113,144800,11197835390,14340,14330,14340,14310,817
|
|
20231113,144700,11186133460,14330,14340,14340,14310,374
|
|
20231113,144600,11180774410,14340,14320,14350,14310,650
|
|
20231113,144500,11171463690,14320,14320,14350,14320,1096
|
|
20231113,144400,11155766520,14350,14360,14370,14320,5346
|
|
20231113,144300,11079086390,14360,14350,14370,14350,979
|
|
20231113,144200,11065026880,14370,14370,14380,14350,490
|
|
20231113,144100,11057986450,14360,14350,14370,14350,531
|
|
20231113,144000,11050359320,14340,14340,14370,14340,451
|
|
20231113,143900,11043883480,14350,14340,14360,14340,891
|
|
20231113,143800,11031099480,14340,14350,14370,14340,1005
|
|
20231113,143700,11016677260,14350,14360,14370,14350,1599
|
|
20231113,143600,10993713500,14370,14360,14370,14350,626
|
|
20231113,143500,10984720550,14360,14370,14370,14360,1567
|
|
20231113,143400,10962211570,14370,14360,14370,14360,1210
|
|
20231113,143300,10944831770,14360,14340,14370,14340,1101
|
|
20231113,143200,10929019630,14340,14330,14340,14320,662
|
|
20231113,143100,10919531590,14320,14320,14330,14320,324
|
|
20231113,143000,10914890970,14330,14330,14340,14300,4142
|
|
20231113,142900,10855611190,14330,14360,14360,14320,5126
|
|
20231113,142800,10782091050,14360,14360,14370,14360,922
|
|
20231113,142700,10768846780,14360,14370,14370,14360,886
|
|
20231113,142600,10756121470,14360,14370,14380,14360,1093
|
|
20231113,142500,10740413080,14360,14360,14370,14360,1826
|
|
20231113,142400,10714184430,14370,14360,14370,14360,2466
|
|
20231113,142300,10678763640,14370,14370,14380,14360,711
|
|
20231113,142200,10668545390,14370,14370,14380,14360,2316
|
|
20231113,142100,10635254500,14380,14370,14380,14360,1066
|
|
20231113,142000,10619933220,14370,14380,14390,14370,1498
|
|
20231113,141900,10598391830,14390,14380,14390,14370,1653
|
|
20231113,141800,10574620730,14380,14350,14380,14350,3264
|
|
20231113,141700,10527726330,14360,14350,14370,14340,2116
|
|
20231113,141600,10497356790,14340,14360,14370,14340,2210
|
|
20231113,141500,10465626320,14360,14370,14380,14350,2190
|
|
20231113,141400,10434167000,14370,14380,14380,14370,627
|
|
20231113,141300,10425153060,14380,14380,14390,14380,3027
|
|
20231113,141200,10381615330,14380,14390,14400,14380,1531
|
|
20231113,141100,10359586230,14390,14380,14400,14380,1655
|
|
20231113,141000,10335780260,14380,14370,14390,14370,585
|
|
20231113,140900,10327367280,14390,14390,14410,14360,1305
|
|
20231113,140800,10308593190,14390,14350,14410,14340,4457
|
|
20231113,140700,10244444700,14350,14360,14360,14330,2956
|
|
20231113,140600,10202046650,14350,14370,14370,14350,864
|
|
20231113,140500,10189638690,14360,14390,14390,14360,581
|
|
20231113,140400,10181284260,14400,14390,14400,14340,1806
|
|
20231113,140300,10155339850,14350,14420,14420,14350,1680
|
|
20231113,140200,10131143880,14410,14400,14420,14400,428
|
|
20231113,140100,10124979210,14400,14430,14440,14350,9591
|
|
20231113,140000,9987041980,14430,14430,14440,14430,1435
|
|
20231113,135900,9966330600,14440,14450,14450,14430,710
|
|
20231113,135800,9956074650,14450,14440,14450,14430,644
|
|
20231113,135700,9946774190,14430,14440,14440,14430,861
|
|
20231113,135600,9934344790,14440,14450,14460,14420,1520
|
|
20231113,135500,9912402620,14440,14470,14470,14440,314
|
|
20231113,135400,9907864930,14440,14460,14460,14430,4061
|
|
20231113,135300,9849216150,14450,14460,14470,14450,1254
|
|
20231113,135200,9831083300,14470,14470,14480,14460,1265
|
|
20231113,135100,9812776450,14460,14470,14480,14460,1114
|
|
20231113,135000,9796655310,14480,14460,14480,14460,1236
|
|
20231113,134900,9778770050,14460,14460,14470,14460,810
|
|
20231113,134800,9767050330,14470,14470,14480,14460,1067
|
|
20231113,134700,9751613820,14470,14450,14470,14450,561
|
|
20231113,134600,9743501540,14460,14470,14470,14450,1395
|
|
20231113,134500,9723326080,14460,14460,14470,14450,511
|
|
20231113,134400,9715934090,14460,14450,14470,14450,843
|
|
20231113,134300,9703745980,14450,14470,14470,14450,1838
|
|
20231113,134200,9677171460,14470,14470,14470,14460,1779
|
|
20231113,134100,9651440440,14460,14470,14470,14460,1080
|
|
20231113,134000,9635812980,14470,14470,14470,14460,569
|
|
20231113,133900,9627580260,14470,14470,14480,14460,387
|
|
20231113,133800,9621979370,14470,14470,14480,14470,1000
|
|
20231113,133700,9607503880,14470,14470,14480,14470,411
|
|
20231113,133600,9601556530,14470,14480,14480,14460,802
|
|
20231113,133500,9589952520,14480,14460,14480,14460,606
|
|
20231113,133400,9581180900,14480,14480,14480,14470,2141
|
|
20231113,133300,9550195900,14470,14480,14480,14470,1207
|
|
20231113,133200,9532725490,14480,14470,14480,14470,580
|
|
20231113,133100,9524327710,14480,14480,14480,14470,1126
|
|
20231113,133000,9508026600,14470,14470,14480,14460,470
|
|
20231113,132900,9501225470,14460,14460,14470,14450,1232
|
|
20231113,132800,9483411910,14450,14460,14460,14450,1540
|
|
20231113,132700,9461144500,14460,14460,14460,14450,1450
|
|
20231113,132600,9440178830,14470,14460,14470,14460,628
|
|
20231113,132500,9431093940,14470,14460,14470,14460,698
|
|
20231113,132400,9420993970,14460,14460,14470,14460,877
|
|
20231113,132300,9408309360,14460,14460,14470,14460,789
|
|
20231113,132200,9396894180,14470,14470,14470,14460,1348
|
|
20231113,132100,9377398870,14470,14470,14470,14460,1078
|
|
20231113,132000,9361802030,14460,14460,14470,14460,576
|
|
20231113,131900,9353468580,14470,14460,14470,14450,1847
|
|
20231113,131800,9326759160,14450,14450,14470,14450,2171
|
|
20231113,131700,9295371280,14450,14450,14450,14440,525
|
|
20231113,131600,9287785360,14450,14430,14450,14430,2906
|
|
20231113,131500,9245823580,14430,14430,14440,14430,597
|
|
20231113,131400,9237204870,14430,14440,14440,14420,563
|
|
20231113,131300,9229076360,14420,14420,14440,14420,2208
|
|
20231113,131200,9197204630,14420,14420,14430,14410,814
|
|
20231113,131100,9185465480,14430,14440,14440,14420,1188
|
|
20231113,131000,9168322310,14440,14440,14440,14430,859
|
|
20231113,130900,9155918920,14440,14440,14440,14430,608
|
|
20231113,130800,9147140380,14440,14450,14450,14440,1277
|
|
20231113,130700,9128699970,14450,14440,14450,14440,1084
|
|
20231113,130600,9113042760,14430,14430,14450,14430,1637
|
|
20231113,130500,9089401490,14430,14440,14450,14430,1543
|
|
20231113,130400,9067132070,14440,14440,14450,14430,583
|
|
20231113,130300,9058713410,14450,14440,14450,14440,583
|
|
20231113,130200,9050292310,14450,14450,14460,14440,914
|
|
20231113,130100,9037084530,14460,14450,14460,14450,357
|
|
20231113,130000,9031923980,14460,14470,14470,14450,451
|
|
20231113,125900,9025403500,14450,14460,14470,14440,1037
|
|
20231113,125800,9010402590,14440,14470,14470,14440,861
|
|
20231113,125700,8997958610,14430,14460,14470,14430,1192
|
|
20231113,125600,8980739460,14460,14460,14470,14450,538
|
|
20231113,125500,8972958560,14460,14460,14480,14450,702
|
|
20231113,125400,8962806970,14460,14470,14480,14440,818
|
|
20231113,125300,8950978930,14470,14480,14480,14450,933
|
|
20231113,125200,8937478790,14470,14470,14480,14460,2034
|
|
20231113,125100,8908033590,14470,14480,14480,14470,809
|
|
20231113,125000,8896323600,14480,14480,14480,14450,567
|
|
20231113,124900,8888117060,14480,14470,14480,14460,457
|
|
20231113,124800,8881504560,14470,14460,14480,14460,942
|
|
20231113,124700,8867877630,14460,14470,14470,14460,389
|
|
20231113,124600,8862249150,14470,14470,14470,14460,673
|
|
20231113,124500,8852511700,14460,14470,14470,14440,905
|
|
20231113,124400,8839430140,14470,14460,14470,14450,750
|
|
20231113,124300,8828585970,14460,14480,14480,14460,2013
|
|
20231113,124200,8799465270,14470,14490,14490,14470,1223
|
|
20231113,124100,8781754240,14490,14490,14490,14470,1387
|
|
20231113,124000,8761662680,14490,14450,14490,14450,4289
|
|
20231113,123900,8699602690,14450,14440,14450,14430,1093
|
|
20231113,123800,8683819120,14440,14440,14440,14430,671
|
|
20231113,123700,8674134280,14430,14430,14430,14410,871
|
|
20231113,123600,8661566800,14430,14400,14430,14400,2664
|
|
20231113,123500,8623157430,14410,14400,14410,14400,228
|
|
20231113,123400,8619873200,14400,14400,14410,14380,1864
|
|
20231113,123300,8593038700,14400,14390,14410,14380,1515
|
|
20231113,123200,8571224840,14380,14380,14400,14380,149
|
|
20231113,123100,8569080300,14400,14390,14400,14380,625
|
|
20231113,123000,8560086180,14390,14390,14400,14390,693
|
|
20231113,122900,8550113780,14390,14410,14410,14390,250
|
|
20231113,122800,8546513770,14410,14410,14410,14400,584
|
|
20231113,122700,8538100820,14400,14410,14420,14400,965
|
|
20231113,122600,8524195690,14410,14400,14410,14400,769
|
|
20231113,122500,8513119020,14400,14390,14400,14390,1133
|
|
20231113,122400,8496809650,14390,14390,14390,14380,731
|
|
20231113,122300,8486297090,14390,14370,14390,14370,265
|
|
20231113,122200,8482483970,14390,14390,14390,14370,1085
|
|
20231113,122100,8466879460,14380,14390,14390,14380,115
|
|
20231113,122000,8465224690,14390,14380,14400,14370,1661
|
|
20231113,121900,8441331190,14380,14390,14400,14370,502
|
|
20231113,121800,8434109980,14380,14390,14400,14380,590
|
|
20231113,121700,8425619380,14380,14390,14390,14370,404
|
|
20231113,121600,8419809390,14380,14380,14390,14370,807
|
|
20231113,121500,8408203350,14380,14390,14390,14380,466
|
|
20231113,121400,8401500580,14390,14400,14400,14380,1070
|
|
20231113,121300,8386102890,14400,14410,14410,14400,701
|
|
20231113,121200,8376008080,14410,14410,14410,14400,549
|
|
20231113,121100,8368097650,14410,14390,14410,14390,1298
|
|
20231113,121000,8349399620,14400,14400,14400,14380,649
|
|
20231113,120900,8340057270,14390,14390,14400,14380,1060
|
|
20231113,120800,8324802760,14380,14380,14390,14380,906
|
|
20231113,120700,8311769460,14380,14380,14400,14380,684
|
|
20231113,120600,8301923570,14380,14360,14380,14360,605
|
|
20231113,120500,8293228040,14370,14360,14370,14350,505
|
|
20231113,120400,8285975460,14370,14340,14370,14340,1521
|
|
20231113,120300,8264161050,14350,14350,14360,14340,1459
|
|
20231113,120200,8243225660,14360,14360,14360,14350,894
|
|
20231113,120100,8230391630,14360,14370,14390,14360,1519
|
|
20231113,120000,8208572790,14390,14370,14400,14350,860
|
|
20231113,115900,8196210310,14350,14380,14380,14350,3808
|
|
20231113,115800,8141517010,14380,14400,14410,14380,5203
|
|
20231113,115700,8066630400,14410,14410,14420,14400,1700
|
|
20231113,115600,8042142590,14400,14400,14410,14400,532
|
|
20231113,115500,8034478310,14410,14420,14430,14410,853
|
|
20231113,115400,8022185930,14420,14420,14440,14410,693
|
|
20231113,115300,8012187800,14420,14440,14460,14410,2626
|
|
20231113,115200,7974276060,14450,14450,14470,14440,497
|
|
20231113,115100,7967094210,14450,14450,14450,14430,259
|
|
20231113,115000,7963354590,14450,14440,14450,14430,1116
|
|
20231113,114900,7947236920,14450,14470,14470,14450,2106
|
|
20231113,114800,7916797340,14470,14440,14470,14440,761
|
|
20231113,114700,7905787850,14440,14440,14460,14440,833
|
|
20231113,114600,7893752350,14440,14420,14440,14420,4103
|
|
20231113,114500,7834543950,14420,14430,14430,14420,243
|
|
20231113,114400,7831039180,14430,14420,14430,14410,1065
|
|
20231113,114300,7815684050,14420,14410,14420,14410,533
|
|
20231113,114200,7808000820,14410,14420,14420,14400,1043
|
|
20231113,114100,7792968600,14420,14420,14420,14410,397
|
|
20231113,114000,7787244570,14420,14430,14440,14420,612
|
|
20231113,113900,7778415340,14430,14440,14440,14430,558
|
|
20231113,113800,7770360390,14430,14440,14460,14430,1213
|
|
20231113,113700,7752846180,14430,14420,14440,14420,1020
|
|
20231113,113600,7738122090,14420,14410,14430,14410,1616
|
|
20231113,113500,7714808320,14410,14440,14440,14400,7428
|
|
20231113,113400,7607796030,14430,14430,14440,14430,133
|
|
20231113,113300,7605875870,14450,14450,14460,14400,6197
|
|
20231113,113200,7516500980,14450,14460,14470,14450,1769
|
|
20231113,113100,7490927100,14460,14470,14490,14450,2863
|
|
20231113,113000,7449508630,14470,14480,14480,14470,761
|
|
20231113,112900,7438490010,14480,14470,14480,14470,393
|
|
20231113,112800,7432800070,14480,14470,14490,14470,478
|
|
20231113,112700,7425878680,14490,14480,14490,14460,916
|
|
20231113,112600,7412619030,14490,14480,14490,14470,391
|
|
20231113,112500,7406957510,14490,14490,14490,14470,623
|
|
20231113,112400,7397932290,14480,14480,14490,14470,1652
|
|
20231113,112300,7374013280,14490,14490,14500,14480,1129
|
|
20231113,112200,7357661100,14490,14510,14520,14470,10804
|
|
20231113,112100,7201017780,14520,14510,14520,14510,772
|
|
20231113,112000,7189813040,14520,14520,14530,14510,2389
|
|
20231113,111900,7155136870,14520,14560,14560,14520,4574
|
|
20231113,111800,7088667690,14560,14570,14570,14550,4080
|
|
20231113,111700,7029268450,14570,14560,14570,14550,1143
|
|
20231113,111600,7012626260,14550,14560,14570,14550,569
|
|
20231113,111500,7004342890,14560,14540,14560,14540,832
|
|
20231113,111400,6992238610,14560,14570,14580,14540,2441
|
|
20231113,111300,6956696940,14560,14560,14570,14560,1522
|
|
20231113,111200,6934524570,14570,14560,14570,14560,3512
|
|
20231113,111100,6883382120,14550,14560,14570,14550,1016
|
|
20231113,111000,6868590110,14570,14570,14570,14540,3430
|
|
20231113,110900,6818661020,14560,14570,14580,14560,1429
|
|
20231113,110800,6797844110,14560,14580,14580,14560,2057
|
|
20231113,110700,6767871020,14580,14600,14600,14560,3319
|
|
20231113,110600,6719486060,14590,14600,14610,14580,1963
|
|
20231113,110500,6690835300,14590,14610,14620,14590,2561
|
|
20231113,110400,6653429430,14620,14630,14630,14590,3521
|
|
20231113,110300,6602000010,14640,14640,14640,14580,9830
|
|
20231113,110200,6458315700,14610,14620,14650,14610,6069
|
|
20231113,110100,6369473510,14620,14640,14640,14610,8466
|
|
20231113,110000,6245643470,14630,14600,14640,14600,6857
|
|
20231113,105900,6145369960,14600,14620,14630,14590,4087
|
|
20231113,105800,6085643640,14610,14600,14650,14590,9598
|
|
20231113,105700,5945396880,14570,14510,14600,14500,23133
|
|
20231113,105600,5608654700,14510,14490,14510,14480,21483
|
|
20231113,105500,5297192940,14480,14450,14490,14450,7165
|
|
20231113,105400,5193487130,14460,14460,14470,14450,1470
|
|
20231113,105300,5172231170,14460,14470,14470,14460,9242
|
|
20231113,105200,5038509000,14460,14410,14460,14410,28353
|
|
20231113,105100,4629075740,14420,14420,14420,14410,2641
|
|
20231113,105000,4590998740,14410,14420,14420,14410,675
|
|
20231113,104900,4581267890,14420,14420,14430,14400,2645
|
|
20231113,104800,4543128580,14420,14410,14430,14410,3069
|
|
20231113,104700,4498874470,14420,14420,14430,14410,4928
|
|
20231113,104600,4427823770,14420,14410,14420,14410,9651
|
|
20231113,104500,4288684100,14410,14410,14420,14410,4354
|
|
20231113,104400,4225911820,14420,14380,14420,14380,15979
|
|
20231113,104300,3995833580,14380,14320,14380,14320,15089
|
|
20231113,104200,3779160770,14330,14330,14330,14310,290
|
|
20231113,104100,3775007800,14330,14300,14330,14300,857
|
|
20231113,104000,3762740180,14310,14310,14320,14280,321
|
|
20231113,103900,3758150620,14320,14290,14340,14280,505
|
|
20231113,103800,3750931860,14280,14340,14340,14280,6564
|
|
20231113,103700,3656992950,14340,14330,14340,14330,367
|
|
20231113,103600,3651731280,14340,14330,14340,14330,552
|
|
20231113,103500,3643819820,14330,14330,14340,14330,760
|
|
20231113,103400,3632926020,14330,14330,14330,14330,163
|
|
20231113,103300,3630590230,14320,14320,14330,14320,387
|
|
20231113,103200,3625048250,14320,14310,14320,14300,1920
|
|
20231113,103100,3597579230,14310,14320,14320,14310,563
|
|
20231113,103000,3589521040,14320,14310,14330,14300,305
|
|
20231113,102900,3585154850,14320,14330,14330,14310,7015
|
|
20231113,102800,3484740560,14330,14340,14350,14330,2151
|
|
20231113,102700,3453900400,14340,14350,14350,14340,789
|
|
20231113,102600,3442581530,14350,14350,14350,14340,424
|
|
20231113,102500,3436497170,14350,14340,14350,14340,518
|
|
20231113,102400,3429065170,14340,14340,14360,14340,1835
|
|
20231113,102300,3402736600,14350,14370,14370,14350,1410
|
|
20231113,102200,3382499860,14350,14360,14370,14350,2173
|
|
20231113,102100,3351302940,14360,14370,14370,14350,1234
|
|
20231113,102000,3333582050,14370,14370,14370,14360,1160
|
|
20231113,101900,3316915630,14360,14350,14370,14350,5753
|
|
20231113,101800,3234292390,14350,14360,14360,14350,673
|
|
20231113,101700,3224630860,14350,14350,14360,14350,736
|
|
20231113,101600,3214065790,14360,14360,14360,14350,687
|
|
20231113,101500,3204204590,14350,14320,14350,14320,2310
|
|
20231113,101400,3171079230,14320,14330,14340,14320,1326
|
|
20231113,101300,3152078250,14330,14340,14340,14320,1433
|
|
20231113,101200,3131531000,14340,14330,14350,14320,2118
|
|
20231113,101100,3101181520,14330,14350,14360,14330,1616
|
|
20231113,101000,3078002820,14350,14370,14370,14350,1355
|
|
20231113,100900,3058550030,14370,14370,14370,14360,1041
|
|
20231113,100800,3043591630,14370,14380,14380,14350,2533
|
|
20231113,100700,3007211300,14370,14370,14380,14370,970
|
|
20231113,100600,2993267540,14370,14380,14390,14370,3826
|
|
20231113,100500,2938248030,14380,14370,14380,14360,2191
|
|
20231113,100400,2906759400,14370,14360,14370,14350,2283
|
|
20231113,100300,2873981580,14350,14350,14360,14340,2555
|
|
20231113,100200,2837312720,14350,14330,14360,14330,3950
|
|
20231113,100100,2780641330,14340,14340,14340,14320,2157
|
|
20231113,100000,2749718150,14340,14300,14340,14290,8980
|
|
20231113,095900,2621292250,14300,14280,14300,14280,1403
|
|
20231113,095800,2601239930,14280,14250,14280,14250,2467
|
|
20231113,095700,2566043630,14250,14250,14260,14250,454
|
|
20231113,095600,2559569920,14260,14260,14270,14250,2052
|
|
20231113,095500,2530308650,14260,14260,14270,14260,91
|
|
20231113,095400,2529010650,14270,14270,14270,14250,619
|
|
20231113,095300,2520180700,14260,14270,14270,14260,1883
|
|
20231113,095200,2493322460,14270,14290,14290,14270,2089
|
|
20231113,095100,2463487260,14290,14290,14300,14260,575
|
|
20231113,095000,2455276220,14280,14300,14310,14280,2247
|
|
20231113,094900,2423149370,14300,14270,14300,14250,19750
|
|
20231113,094800,2141283670,14270,14250,14270,14250,2933
|
|
20231113,094700,2099453340,14250,14260,14260,14250,1544
|
|
20231113,094600,2077440610,14260,14230,14260,14220,1013
|
|
20231113,094500,2063006200,14230,14220,14230,14210,1026
|
|
20231113,094400,2048419460,14210,14200,14220,14200,519
|
|
20231113,094300,2041043950,14220,14200,14220,14190,480
|
|
20231113,094200,2034228550,14200,14200,14200,14160,3147
|
|
20231113,094100,1989547250,14180,14190,14200,14160,1553
|
|
20231113,094000,1967542830,14180,14180,14180,14170,1414
|
|
20231113,093900,1947498360,14180,14180,14190,14170,1237
|
|
20231113,093800,1929956100,14170,14170,14180,14170,585
|
|
20231113,093700,1921664640,14180,14180,14190,14160,3658
|
|
20231113,093600,1869829110,14180,14180,14200,14170,757
|
|
20231113,093500,1859094770,14170,14220,14220,14170,2059
|
|
20231113,093400,1829888200,14220,14220,14220,14200,2026
|
|
20231113,093300,1801109840,14200,14220,14230,14200,332
|
|
20231113,093200,1796392160,14220,14220,14230,14210,1755
|
|
20231113,093100,1771439070,14220,14150,14220,14150,6384
|
|
20231113,093000,1681012140,14160,14160,14160,14150,1738
|
|
20231113,092900,1656405300,14160,14170,14180,14160,2647
|
|
20231113,092800,1618909130,14180,14200,14200,14180,3367
|
|
20231113,092700,1571144640,14190,14190,14200,14190,2863
|
|
20231113,092600,1530495950,14200,14210,14210,14190,2818
|
|
20231113,092500,1490471780,14210,14230,14230,14200,5122
|
|
20231113,092400,1417669020,14240,14260,14260,14230,5560
|
|
20231113,092300,1338444510,14270,14270,14270,14260,1733
|
|
20231113,092200,1313720560,14260,14260,14270,14260,785
|
|
20231113,092100,1302526260,14260,14270,14280,14260,898
|
|
20231113,092000,1289711780,14270,14260,14270,14250,1044
|
|
20231113,091900,1274821510,14260,14270,14270,14260,1764
|
|
20231113,091800,1249664510,14280,14270,14280,14260,2595
|
|
20231113,091700,1212644320,14270,14280,14300,14260,3103
|
|
20231113,091600,1168355800,14280,14270,14290,14260,3133
|
|
20231113,091500,1123633850,14280,14300,14300,14270,5273
|
|
20231113,091400,1048335140,14300,14300,14300,14280,3611
|
|
20231113,091300,996740750,14300,14300,14320,14290,2730
|
|
20231113,091200,957706540,14310,14330,14340,14300,3587
|
|
20231113,091100,906328910,14330,14330,14340,14320,1415
|
|
20231113,091000,886047540,14330,14370,14380,14330,5878
|
|
20231113,090900,801658430,14370,14380,14380,14370,3167
|
|
20231113,090800,756127100,14380,14370,14390,14370,2023
|
|
20231113,090700,727046720,14370,14350,14380,14350,1221
|
|
20231113,090600,709510580,14350,14320,14380,14300,8377
|
|
20231113,090500,589487690,14330,14340,14350,14320,3670
|
|
20231113,090400,536872550,14340,14370,14370,14340,4682
|
|
20231113,090300,469658170,14380,14390,14410,14360,7814
|
|
20231113,090200,357323130,14410,14360,14420,14360,6745
|
|
20231113,090100,260246310,14350,14370,14390,14310,6438
|
|
20231113,090000,167824510,14360,14400,14400,14330,11631
|