716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,205300,18039773890,14970,14970,14970,14970,15746
|
|
20231115,205200,18039773890,14970,14970,14970,14970,0
|
|
20231115,205100,18039773890,14970,14970,14970,14970,0
|
|
20231115,205000,18039773890,14970,14970,14970,14970,0
|
|
20231115,204900,18039773890,14970,14970,14970,14970,0
|
|
20231115,204800,18039773890,14970,14970,14970,14970,0
|
|
20231115,204700,18039773890,14970,14970,14970,14970,0
|
|
20231115,204600,18039773890,14970,14970,14970,14970,0
|
|
20231115,204500,18039773890,14970,14970,14970,14970,0
|
|
20231115,204400,18039773890,14970,14970,14970,14970,0
|
|
20231115,204300,18039773890,14970,14970,14970,14970,0
|
|
20231115,204200,18039773890,14970,14970,14970,14970,0
|
|
20231115,204100,18039773890,14970,14970,14970,14970,0
|
|
20231115,204000,18039773890,14970,14970,14970,14970,0
|
|
20231115,203900,18039773890,14970,14970,14970,14970,0
|
|
20231115,203800,18039773890,14970,14970,14970,14970,0
|
|
20231115,203700,18039773890,14970,14970,14970,14970,0
|
|
20231115,203600,18039773890,14970,14970,14970,14970,0
|
|
20231115,203500,18039773890,14970,14970,14970,14970,0
|
|
20231115,203400,18039773890,14970,14970,14970,14970,0
|
|
20231115,203300,18039773890,14970,14970,14970,14970,0
|
|
20231115,203200,18039773890,14970,14970,14970,14970,0
|
|
20231115,203100,18039773890,14970,14970,14970,14970,0
|
|
20231115,203000,18039773890,14970,14970,14970,14970,0
|
|
20231115,202900,18039773890,14970,14970,14970,14970,0
|
|
20231115,202800,18039773890,14970,14970,14970,14970,0
|
|
20231115,202700,18039773890,14970,14970,14970,14970,0
|
|
20231115,202600,18039773890,14970,14970,14970,14970,0
|
|
20231115,202500,18039773890,14970,14970,14970,14970,0
|
|
20231115,202400,18039773890,14970,14970,14970,14970,0
|
|
20231115,202300,18039773890,14970,14970,14970,14970,15746
|
|
20231115,202200,18039773890,14970,14970,14970,14970,0
|
|
20231115,202100,18039773890,14970,14970,14970,14970,0
|
|
20231115,202000,18039773890,14970,14970,14970,14970,0
|
|
20231115,201900,18039773890,14970,14970,14970,14970,0
|
|
20231115,201800,18039773890,14970,14970,14970,14970,0
|
|
20231115,201700,18039773890,14970,14970,14970,14970,0
|
|
20231115,201600,18039773890,14970,14970,14970,14970,0
|
|
20231115,201500,18039773890,14970,14970,14970,14970,0
|
|
20231115,201400,18039773890,14970,14970,14970,14970,0
|
|
20231115,201300,18039773890,14970,14970,14970,14970,0
|
|
20231115,201200,18039773890,14970,14970,14970,14970,0
|
|
20231115,201100,18039773890,14970,14970,14970,14970,0
|
|
20231115,201000,18039773890,14970,14970,14970,14970,0
|
|
20231115,200900,18039773890,14970,14970,14970,14970,0
|
|
20231115,200800,18039773890,14970,14970,14970,14970,0
|
|
20231115,200700,18039773890,14970,14970,14970,14970,0
|
|
20231115,200600,18039773890,14970,14970,14970,14970,0
|
|
20231115,200500,18039773890,14970,14970,14970,14970,0
|
|
20231115,200400,18039773890,14970,14970,14970,14970,0
|
|
20231115,200300,18039773890,14970,14970,14970,14970,0
|
|
20231115,200200,18039773890,14970,14970,14970,14970,0
|
|
20231115,200100,18039773890,14970,14970,14970,14970,0
|
|
20231115,200000,18039773890,14970,14970,14970,14970,0
|
|
20231115,195900,18039773890,14970,14970,14970,14970,0
|
|
20231115,195800,18039773890,14970,14970,14970,14970,0
|
|
20231115,195700,18039773890,14970,14970,14970,14970,0
|
|
20231115,195600,18039773890,14970,14970,14970,14970,0
|
|
20231115,195500,18039773890,14970,14970,14970,14970,0
|
|
20231115,195400,18039773890,14970,14970,14970,14970,0
|
|
20231115,195300,18039773890,14970,14970,14970,14970,15746
|
|
20231115,195200,18039773890,14970,14970,14970,14970,0
|
|
20231115,195100,18039773890,14970,14970,14970,14970,0
|
|
20231115,195000,18039773890,14970,14970,14970,14970,0
|
|
20231115,194900,18039773890,14970,14970,14970,14970,0
|
|
20231115,194800,18039773890,14970,14970,14970,14970,0
|
|
20231115,194700,18039773890,14970,14970,14970,14970,0
|
|
20231115,194600,18039773890,14970,14970,14970,14970,0
|
|
20231115,194500,18039773890,14970,14970,14970,14970,0
|
|
20231115,194400,18039773890,14970,14970,14970,14970,0
|
|
20231115,194300,18039773890,14970,14970,14970,14970,0
|
|
20231115,194200,18039773890,14970,14970,14970,14970,0
|
|
20231115,194100,18039773890,14970,14970,14970,14970,0
|
|
20231115,194000,18039773890,14970,14970,14970,14970,0
|
|
20231115,193900,18039773890,14970,14970,14970,14970,0
|
|
20231115,193800,18039773890,14970,14970,14970,14970,0
|
|
20231115,193700,18039773890,14970,14970,14970,14970,0
|
|
20231115,193600,18039773890,14970,14970,14970,14970,0
|
|
20231115,193500,18039773890,14970,14970,14970,14970,0
|
|
20231115,193400,18039773890,14970,14970,14970,14970,0
|
|
20231115,193300,18039773890,14970,14970,14970,14970,0
|
|
20231115,193200,18039773890,14970,14970,14970,14970,0
|
|
20231115,193100,18039773890,14970,14970,14970,14970,0
|
|
20231115,193000,18039773890,14970,14970,14970,14970,0
|
|
20231115,192900,18039773890,14970,14970,14970,14970,0
|
|
20231115,192800,18039773890,14970,14970,14970,14970,0
|
|
20231115,192700,18039773890,14970,14970,14970,14970,0
|
|
20231115,192600,18039773890,14970,14970,14970,14970,0
|
|
20231115,192500,18039773890,14970,14970,14970,14970,0
|
|
20231115,192400,18039773890,14970,14970,14970,14970,0
|
|
20231115,192300,18039773890,14970,14970,14970,14970,15746
|
|
20231115,192200,18039773890,14970,14970,14970,14970,0
|
|
20231115,192100,18039773890,14970,14970,14970,14970,0
|
|
20231115,192000,18039773890,14970,14970,14970,14970,0
|
|
20231115,191900,18039773890,14970,14970,14970,14970,0
|
|
20231115,191800,18039773890,14970,14970,14970,14970,0
|
|
20231115,191700,18039773890,14970,14970,14970,14970,0
|
|
20231115,191600,18039773890,14970,14970,14970,14970,0
|
|
20231115,191500,18039773890,14970,14970,14970,14970,0
|
|
20231115,191400,18039773890,14970,14970,14970,14970,0
|
|
20231115,191300,18039773890,14970,14970,14970,14970,0
|
|
20231115,191200,18039773890,14970,14970,14970,14970,0
|
|
20231115,191100,18039773890,14970,14970,14970,14970,0
|
|
20231115,191000,18039773890,14970,14970,14970,14970,0
|
|
20231115,190900,18039773890,14970,14970,14970,14970,0
|
|
20231115,190800,18039773890,14970,14970,14970,14970,0
|
|
20231115,190700,18039773890,14970,14970,14970,14970,0
|
|
20231115,190600,18039773890,14970,14970,14970,14970,0
|
|
20231115,190500,18039773890,14970,14970,14970,14970,0
|
|
20231115,190400,18039773890,14970,14970,14970,14970,0
|
|
20231115,190300,18039773890,14970,14970,14970,14970,0
|
|
20231115,190200,18039773890,14970,14970,14970,14970,0
|
|
20231115,190100,18039773890,14970,14970,14970,14970,0
|
|
20231115,190000,18039773890,14970,14970,14970,14970,0
|
|
20231115,185900,18039773890,14970,14970,14970,14970,0
|
|
20231115,185800,18039773890,14970,14970,14970,14970,0
|
|
20231115,185700,18039773890,14970,14970,14970,14970,0
|
|
20231115,185600,18039773890,14970,14970,14970,14970,0
|
|
20231115,185500,18039773890,14970,14970,14970,14970,0
|
|
20231115,185400,18039773890,14970,14970,14970,14970,0
|
|
20231115,185300,18039773890,14970,14970,14970,14970,15746
|
|
20231115,185200,18039773890,14970,14970,14970,14970,0
|
|
20231115,185100,18039773890,14970,14970,14970,14970,0
|
|
20231115,185000,18039773890,14970,14970,14970,14970,0
|
|
20231115,184900,18039773890,14970,14970,14970,14970,0
|
|
20231115,184800,18039773890,14970,14970,14970,14970,0
|
|
20231115,184700,18039773890,14970,14970,14970,14970,0
|
|
20231115,184600,18039773890,14970,14970,14970,14970,0
|
|
20231115,184500,18039773890,14970,14970,14970,14970,0
|
|
20231115,184400,18039773890,14970,14970,14970,14970,0
|
|
20231115,184300,18039773890,14970,14970,14970,14970,0
|
|
20231115,184200,18039773890,14970,14970,14970,14970,0
|
|
20231115,184100,18039773890,14970,14970,14970,14970,0
|
|
20231115,184000,18039773890,14970,14970,14970,14970,0
|
|
20231115,183900,18039773890,14970,14970,14970,14970,0
|
|
20231115,183800,18039773890,14970,14970,14970,14970,0
|
|
20231115,183700,18039773890,14970,14970,14970,14970,0
|
|
20231115,183600,18039773890,14970,14970,14970,14970,0
|
|
20231115,183500,18039773890,14970,14970,14970,14970,0
|
|
20231115,183400,18039773890,14970,14970,14970,14970,0
|
|
20231115,183300,18039773890,14970,14970,14970,14970,0
|
|
20231115,183200,18039773890,14970,14970,14970,14970,0
|
|
20231115,183100,18039773890,14970,14970,14970,14970,0
|
|
20231115,183000,18039773890,14970,14970,14970,14970,0
|
|
20231115,182900,18039773890,14970,14970,14970,14970,0
|
|
20231115,182800,18039773890,14970,14970,14970,14970,0
|
|
20231115,182700,18039773890,14970,14970,14970,14970,0
|
|
20231115,182600,18039773890,14970,14970,14970,14970,0
|
|
20231115,182500,18039773890,14970,14970,14970,14970,0
|
|
20231115,182400,18039773890,14970,14970,14970,14970,0
|
|
20231115,182300,18039773890,14970,14970,14970,14970,15746
|
|
20231115,182200,18039773890,14970,14970,14970,14970,0
|
|
20231115,182100,18039773890,14970,14970,14970,14970,0
|
|
20231115,182000,18039773890,14970,14970,14970,14970,0
|
|
20231115,181900,18039773890,14970,14970,14970,14970,0
|
|
20231115,181800,18039773890,14970,14970,14970,14970,0
|
|
20231115,181700,18039773890,14970,14970,14970,14970,0
|
|
20231115,181600,18039773890,14970,14970,14970,14970,0
|
|
20231115,181500,18039773890,14970,14970,14970,14970,0
|
|
20231115,181400,18039773890,14970,14970,14970,14970,0
|
|
20231115,181300,18039773890,14970,14970,14970,14970,0
|
|
20231115,181200,18039773890,14970,14970,14970,14970,0
|
|
20231115,181100,18039773890,14970,14970,14970,14970,0
|
|
20231115,181000,18039773890,14970,14970,14970,14970,0
|
|
20231115,180900,18039773890,14970,14970,14970,14970,0
|
|
20231115,180800,18039773890,14970,14970,14970,14970,0
|
|
20231115,180700,18039773890,14970,14970,14970,14970,0
|
|
20231115,180600,18039773890,14970,14970,14970,14970,0
|
|
20231115,180500,18039773890,14970,14970,14970,14970,0
|
|
20231115,180400,18039773890,14970,14970,14970,14970,0
|
|
20231115,180300,18039773890,14970,14970,14970,14970,0
|
|
20231115,180200,18039773890,14970,14970,14970,14970,0
|
|
20231115,180100,18039773890,14970,14970,14970,14970,0
|
|
20231115,180000,18039773890,14970,14970,14970,14970,0
|
|
20231115,175900,18039773890,14970,14970,14970,14970,0
|
|
20231115,175800,18039773890,14970,14970,14970,14970,0
|
|
20231115,175700,18039773890,14970,14970,14970,14970,0
|
|
20231115,175600,18039773890,14970,14970,14970,14970,0
|
|
20231115,175500,18039773890,14970,14970,14970,14970,0
|
|
20231115,175400,18039773890,14970,14970,14970,14970,0
|
|
20231115,175300,18039773890,14970,14970,14970,14970,15746
|
|
20231115,175200,18039773890,14970,14970,14970,14970,0
|
|
20231115,175100,18039773890,14970,14970,14970,14970,0
|
|
20231115,175000,18039773890,14970,14970,14970,14970,0
|
|
20231115,174900,18039773890,14970,14970,14970,14970,0
|
|
20231115,174800,18039773890,14970,14970,14970,14970,0
|
|
20231115,174700,18039773890,14970,14970,14970,14970,0
|
|
20231115,174600,18039773890,14970,14970,14970,14970,0
|
|
20231115,174500,18039773890,14970,14970,14970,14970,0
|
|
20231115,174400,18039773890,14970,14970,14970,14970,0
|
|
20231115,174300,18039773890,14970,14970,14970,14970,0
|
|
20231115,174200,18039773890,14970,14970,14970,14970,0
|
|
20231115,174100,18039773890,14970,14970,14970,14970,0
|
|
20231115,174000,18039773890,14970,14970,14970,14970,0
|
|
20231115,173900,18039773890,14970,14970,14970,14970,0
|
|
20231115,173800,18039773890,14970,14970,14970,14970,0
|
|
20231115,173700,18039773890,14970,14970,14970,14970,0
|
|
20231115,173600,18039773890,14970,14970,14970,14970,0
|
|
20231115,173500,18039773890,14970,14970,14970,14970,0
|
|
20231115,173400,18039773890,14970,14970,14970,14970,0
|
|
20231115,173300,18039773890,14970,14970,14970,14970,0
|
|
20231115,173200,18039773890,14970,14970,14970,14970,0
|
|
20231115,173100,18039773890,14970,14970,14970,14970,0
|
|
20231115,173000,18039773890,14970,14970,14970,14970,0
|
|
20231115,172900,18039773890,14970,14970,14970,14970,0
|
|
20231115,172800,18039773890,14970,14970,14970,14970,0
|
|
20231115,172700,18039773890,14970,14970,14970,14970,0
|
|
20231115,172600,18039773890,14970,14970,14970,14970,0
|
|
20231115,172500,18039773890,14970,14970,14970,14970,0
|
|
20231115,172400,18039773890,14970,14970,14970,14970,0
|
|
20231115,172300,18039773890,14970,14970,14970,14970,15746
|
|
20231115,172200,18039773890,14970,14970,14970,14970,0
|
|
20231115,172100,18039773890,14970,14970,14970,14970,0
|
|
20231115,172000,18039773890,14970,14970,14970,14970,0
|
|
20231115,171900,18039773890,14970,14970,14970,14970,0
|
|
20231115,171800,18039773890,14970,14970,14970,14970,0
|
|
20231115,171700,18039773890,14970,14970,14970,14970,0
|
|
20231115,171600,18039773890,14970,14970,14970,14970,0
|
|
20231115,171500,18039773890,14970,14970,14970,14970,0
|
|
20231115,171400,18039773890,14970,14970,14970,14970,0
|
|
20231115,171300,18039773890,14970,14970,14970,14970,0
|
|
20231115,171200,18039773890,14970,14970,14970,14970,0
|
|
20231115,171100,18039773890,14970,14970,14970,14970,0
|
|
20231115,171000,18039773890,14970,14970,14970,14970,0
|
|
20231115,170900,18039773890,14970,14970,14970,14970,0
|
|
20231115,170800,18039773890,14970,14970,14970,14970,0
|
|
20231115,170700,18039773890,14970,14970,14970,14970,0
|
|
20231115,170600,18039773890,14970,14970,14970,14970,0
|
|
20231115,170500,18039773890,14970,14970,14970,14970,0
|
|
20231115,170400,18039773890,14970,14970,14970,14970,0
|
|
20231115,170300,18039773890,14970,14970,14970,14970,0
|
|
20231115,170200,18039773890,14970,14970,14970,14970,0
|
|
20231115,170100,18039773890,14970,14970,14970,14970,0
|
|
20231115,170000,18039773890,14970,14970,14970,14970,0
|
|
20231115,165900,18039773890,14970,14970,14970,14970,0
|
|
20231115,165800,18039773890,14970,14970,14970,14970,0
|
|
20231115,165700,18039773890,14970,14970,14970,14970,0
|
|
20231115,165600,18039773890,14970,14970,14970,14970,0
|
|
20231115,165500,18039773890,14970,14970,14970,14970,0
|
|
20231115,165400,18039773890,14970,14970,14970,14970,0
|
|
20231115,165300,18039773890,14970,14970,14970,14970,15746
|
|
20231115,165200,18039773890,14970,14970,14970,14970,0
|
|
20231115,165100,18039773890,14970,14970,14970,14970,0
|
|
20231115,165000,18039773890,14970,14970,14970,14970,0
|
|
20231115,164900,18039773890,14970,14970,14970,14970,0
|
|
20231115,164800,18039773890,14970,14970,14970,14970,0
|
|
20231115,164700,18039773890,14970,14970,14970,14970,0
|
|
20231115,164600,18039773890,14970,14970,14970,14970,0
|
|
20231115,164500,18039773890,14970,14970,14970,14970,0
|
|
20231115,164400,18039773890,14970,14970,14970,14970,0
|
|
20231115,164300,18039773890,14970,14970,14970,14970,0
|
|
20231115,164200,18039773890,14970,14970,14970,14970,0
|
|
20231115,164100,18039773890,14970,14970,14970,14970,0
|
|
20231115,164000,18039773890,14970,14970,14970,14970,0
|
|
20231115,163900,18039773890,14970,14970,14970,14970,0
|
|
20231115,163800,18039773890,14970,14970,14970,14970,0
|
|
20231115,163700,18039773890,14970,14970,14970,14970,0
|
|
20231115,163600,18039773890,14970,14970,14970,14970,0
|
|
20231115,163500,18039773890,14970,14970,14970,14970,0
|
|
20231115,163400,18039773890,14970,14970,14970,14970,0
|
|
20231115,163300,18039773890,14970,14970,14970,14970,0
|
|
20231115,163200,18039773890,14970,14970,14970,14970,0
|
|
20231115,163100,18039773890,14970,14970,14970,14970,0
|
|
20231115,163000,18039773890,14970,14970,14970,14970,0
|
|
20231115,162900,18039773890,14970,14970,14970,14970,0
|
|
20231115,162800,18039773890,14970,14970,14970,14970,0
|
|
20231115,162700,18039773890,14970,14970,14970,14970,0
|
|
20231115,162600,18039773890,14970,14970,14970,14970,0
|
|
20231115,162500,18039773890,14970,14970,14970,14970,0
|
|
20231115,162400,18039773890,14970,14970,14970,14970,0
|
|
20231115,162300,18039773890,14970,14970,14970,14970,15746
|
|
20231115,162200,18039773890,14970,14970,14970,14970,0
|
|
20231115,162100,18039773890,14970,14970,14970,14970,0
|
|
20231115,162000,18039773890,14970,14970,14970,14970,0
|
|
20231115,161900,18039773890,14970,14970,14970,14970,0
|
|
20231115,161800,18039773890,14970,14970,14970,14970,0
|
|
20231115,161700,18039773890,14970,14970,14970,14970,0
|
|
20231115,161600,18039773890,14970,14970,14970,14970,0
|
|
20231115,161500,18039773890,14970,14970,14970,14970,0
|
|
20231115,161400,18039773890,14970,14970,14970,14970,0
|
|
20231115,161300,18039773890,14970,14970,14970,14970,0
|
|
20231115,161200,18039773890,14970,14970,14970,14970,0
|
|
20231115,161100,18039773890,14970,14970,14970,14970,0
|
|
20231115,161000,18039773890,14970,14970,14970,14970,0
|
|
20231115,160900,18039773890,14970,14970,14970,14970,0
|
|
20231115,160800,18039773890,14970,14970,14970,14970,0
|
|
20231115,160700,18039773890,14970,14970,14970,14970,0
|
|
20231115,160600,18039773890,14970,14970,14970,14970,0
|
|
20231115,160500,18039773890,14970,14970,14970,14970,0
|
|
20231115,160400,18039773890,14970,14970,14970,14970,0
|
|
20231115,160300,18039773890,14970,14970,14970,14970,0
|
|
20231115,160200,18039773890,14970,14970,14970,14970,0
|
|
20231115,160100,18039773890,14970,14970,14970,14970,0
|
|
20231115,160000,18039773890,14970,14970,14970,14970,0
|
|
20231115,155900,18039773890,14970,14970,14970,14970,0
|
|
20231115,155800,18039773890,14970,14970,14970,14970,0
|
|
20231115,155700,18039773890,14970,14970,14970,14970,0
|
|
20231115,155600,18039773890,14970,14970,14970,14970,0
|
|
20231115,155500,18039773890,14970,14970,14970,14970,0
|
|
20231115,155400,18039773890,14970,14970,14970,14970,0
|
|
20231115,155300,18039773890,14970,14970,14970,14970,15746
|
|
20231115,155200,18039773890,14970,14970,14970,14970,0
|
|
20231115,155100,18039773890,14970,14970,14970,14970,0
|
|
20231115,155000,18039773890,14970,14970,14970,14970,0
|
|
20231115,154900,18039773890,14970,14970,14970,14970,0
|
|
20231115,154800,18039773890,14970,14970,14970,14970,0
|
|
20231115,154700,18039773890,14970,14970,14970,14970,0
|
|
20231115,154600,18039773890,14970,14970,14970,14970,0
|
|
20231115,154500,18039773890,14970,14970,14970,14970,0
|
|
20231115,154400,18039773890,14970,14970,14970,14970,0
|
|
20231115,154300,18039773890,14970,14970,14970,14970,0
|
|
20231115,154200,18039773890,14970,14970,14970,14970,0
|
|
20231115,154100,18039773890,14970,14970,14970,14970,0
|
|
20231115,154000,18039773890,14970,14970,14970,14970,0
|
|
20231115,153900,18039773890,14970,14970,14970,14970,0
|
|
20231115,153800,18039773890,14970,14970,14970,14970,0
|
|
20231115,153700,18039773890,14970,14970,14970,14970,0
|
|
20231115,153600,18039773890,14970,14970,14970,14970,0
|
|
20231115,153500,18039773890,14970,14970,14970,14970,0
|
|
20231115,153400,18039773890,14970,14970,14970,14970,0
|
|
20231115,153300,18039773890,14970,14970,14970,14970,0
|
|
20231115,153200,18039773890,14970,14970,14970,14970,0
|
|
20231115,153100,18039773890,14970,14970,14970,14970,0
|
|
20231115,153000,18039773890,14970,14970,14970,14970,15746
|
|
20231115,152900,17804056270,14970,14970,14970,14970,0
|
|
20231115,152800,17804056270,14970,14970,14970,14970,0
|
|
20231115,152700,17804056270,14970,14970,14970,14970,0
|
|
20231115,152600,17804056270,14970,14970,14970,14970,0
|
|
20231115,152500,17804056270,14970,14970,14970,14970,0
|
|
20231115,152400,17804056270,14970,14970,14970,14970,0
|
|
20231115,152300,17804056270,14970,14970,14970,14970,0
|
|
20231115,152200,17804056270,14970,14970,14970,14970,0
|
|
20231115,152100,17804056270,14970,14970,14970,14970,0
|
|
20231115,152000,17804056270,14970,14970,14970,14970,0
|
|
20231115,151900,17804056270,14970,14950,14980,14940,2013
|
|
20231115,151800,17773925750,14960,14920,14960,14920,3027
|
|
20231115,151700,17728673830,14920,14930,14950,14920,2756
|
|
20231115,151600,17687488520,14930,14950,14950,14920,1544
|
|
20231115,151500,17664439760,14930,14950,14960,14930,1368
|
|
20231115,151400,17643989410,14950,14950,14960,14940,2515
|
|
20231115,151300,17606384960,14950,14950,14960,14940,2438
|
|
20231115,151200,17569933570,14960,14950,14960,14950,473
|
|
20231115,151100,17562861900,14950,14950,14970,14950,1552
|
|
20231115,151000,17539647310,14950,14980,14980,14950,1276
|
|
20231115,150900,17520538150,14980,14980,14980,14950,2606
|
|
20231115,150800,17481508110,14990,14970,14990,14970,5207
|
|
20231115,150700,17403469020,14980,14970,14980,14960,4301
|
|
20231115,150600,17339083280,14970,14970,14970,14960,2252
|
|
20231115,150500,17305374050,14970,14950,14970,14940,3911
|
|
20231115,150400,17246860430,14950,14950,14960,14920,5773
|
|
20231115,150300,17160632780,14950,14960,14960,14940,4018
|
|
20231115,150200,17100547720,14950,14950,14970,14950,1290
|
|
20231115,150100,17081252080,14960,14970,14970,14950,1898
|
|
20231115,150000,17052853980,14970,14970,14980,14960,4530
|
|
20231115,145900,16985034480,14970,14970,14980,14960,3137
|
|
20231115,145800,16938079160,14960,14970,14980,14960,2306
|
|
20231115,145700,16903547300,14970,14970,14980,14960,4417
|
|
20231115,145600,16837407100,14970,14960,14980,14960,2538
|
|
20231115,145500,16799393520,14980,14960,14990,14950,2377
|
|
20231115,145400,16763810380,14980,14950,14980,14950,4244
|
|
20231115,145300,16700266850,14950,14990,14990,14930,2278
|
|
20231115,145200,16666162590,14990,14970,14990,14950,6267
|
|
20231115,145100,16572327090,14990,14980,15000,14970,2562
|
|
20231115,145000,16533936950,14980,14980,15000,14980,2069
|
|
20231115,144900,16502917630,14990,15000,15000,14990,2267
|
|
20231115,144800,16468921830,15000,15000,15000,14980,3478
|
|
20231115,144700,16416772940,14980,14990,15000,14970,1927
|
|
20231115,144600,16387890120,14990,14990,15000,14990,4726
|
|
20231115,144500,16317033460,15000,14990,15000,14980,8178
|
|
20231115,144400,16194403900,14980,14990,14990,14980,1422
|
|
20231115,144300,16173088940,14980,14990,14990,14980,1972
|
|
20231115,144200,16143535470,14990,14970,14990,14970,2002
|
|
20231115,144100,16113535310,14970,14990,14990,14960,2798
|
|
20231115,144000,16071633480,14980,14980,15000,14980,4991
|
|
20231115,143900,15996830030,14990,15000,15000,14990,3391
|
|
20231115,143800,15945986860,14990,14990,15000,14980,2827
|
|
20231115,143700,15903589070,14990,14990,15000,14980,2428
|
|
20231115,143600,15867190550,14980,14990,15000,14980,2606
|
|
20231115,143500,15828115970,14990,14990,15000,14980,3595
|
|
20231115,143400,15774231750,14990,14990,14990,14980,1928
|
|
20231115,143300,15745332560,14990,14990,15000,14980,2344
|
|
20231115,143200,15710185930,15000,15000,15000,14990,1751
|
|
20231115,143100,15683925860,14990,14990,15000,14990,2682
|
|
20231115,143000,15643705400,15000,14980,15000,14970,3846
|
|
20231115,142900,15586062200,14990,14990,14990,14970,2628
|
|
20231115,142800,15546679100,14980,14970,14990,14970,1777
|
|
20231115,142700,15520060300,14960,14990,15000,14960,5731
|
|
20231115,142600,15434201250,15000,15000,15000,14990,2642
|
|
20231115,142500,15394581320,14990,14980,15000,14970,3570
|
|
20231115,142400,15341081350,14980,14990,15000,14980,3303
|
|
20231115,142300,15291553850,15000,14990,15000,14980,3488
|
|
20231115,142200,15239265450,14990,14990,14990,14980,2814
|
|
20231115,142100,15197084080,14980,14990,14990,14980,4138
|
|
20231115,142000,15135059640,14990,14990,14990,14980,2051
|
|
20231115,141900,15104316700,14990,14990,14990,14980,2550
|
|
20231115,141800,15066094970,14980,14990,14990,14980,2137
|
|
20231115,141700,15034070930,14990,14990,14990,14980,1368
|
|
20231115,141600,15013568600,14990,14980,14990,14970,5759
|
|
20231115,141500,14927296900,14980,14980,14980,14970,2573
|
|
20231115,141400,14888760240,14970,14970,14980,14960,5857
|
|
20231115,141300,14801034260,14970,14960,14970,14960,2226
|
|
20231115,141200,14767712480,14960,14950,14970,14950,2010
|
|
20231115,141100,14737632610,14960,14960,14960,14950,3251
|
|
20231115,141000,14689000970,14950,14920,14960,14910,1675
|
|
20231115,140900,14663959760,14910,14940,14950,14910,3482
|
|
20231115,140800,14611969330,14940,14920,14950,14920,3851
|
|
20231115,140700,14554448970,14920,14920,14950,14920,1549
|
|
20231115,140600,14531318450,14920,14970,14970,14920,2925
|
|
20231115,140500,14487621940,14970,14970,14970,14940,1436
|
|
20231115,140400,14466139430,14970,14980,14980,14960,4512
|
|
20231115,140300,14398606270,14970,14980,14980,14970,2190
|
|
20231115,140200,14365808660,14970,14970,14980,14960,1274
|
|
20231115,140100,14346732790,14970,14970,14970,14960,3817
|
|
20231115,140000,14289594860,14970,14960,14970,14960,2262
|
|
20231115,135900,14255734120,14970,14970,14970,14960,1548
|
|
20231115,135800,14232565190,14970,14960,14970,14960,2305
|
|
20231115,135700,14198076880,14970,14970,14970,14960,1915
|
|
20231115,135600,14169412970,14960,14960,14970,14950,1189
|
|
20231115,135500,14151623380,14970,14970,14970,14960,1828
|
|
20231115,135400,14124272630,14960,14950,14970,14950,4875
|
|
20231115,135300,14051345660,14960,14970,14970,14950,2768
|
|
20231115,135200,14009930970,14970,14980,14980,14950,8906
|
|
20231115,135100,13876649520,14980,14980,15000,14970,1953
|
|
20231115,135000,13847386920,14990,15000,15000,14980,6514
|
|
20231115,134900,13749741180,15000,15000,15000,14990,2488
|
|
20231115,134800,13712428160,14990,14990,15000,14990,3094
|
|
20231115,134700,13666035060,14990,14980,14990,14980,7076
|
|
20231115,134600,13559975830,14990,14990,14990,14980,1449
|
|
20231115,134500,13538258210,14980,15000,15000,14980,4705
|
|
20231115,134400,13467717690,14990,14990,15000,14990,2025
|
|
20231115,134300,13437351730,14990,14990,15000,14990,7731
|
|
20231115,134200,13321403210,14990,15000,15000,14990,3363
|
|
20231115,134100,13270978210,14990,14980,15000,14980,13119
|
|
20231115,134000,13074344520,14980,14980,14980,14970,1644
|
|
20231115,133900,13049718690,14980,14970,14980,14970,4427
|
|
20231115,133800,12983413240,14970,14970,14980,14960,2781
|
|
20231115,133700,12941780560,14970,14970,14980,14960,2139
|
|
20231115,133600,12909754350,14970,14970,14980,14970,4445
|
|
20231115,133500,12843206020,14970,14980,14980,14970,1432
|
|
20231115,133400,12821756580,14980,14980,14980,14970,2345
|
|
20231115,133300,12786630680,14970,14980,14990,14970,7409
|
|
20231115,133200,12675644280,14980,14970,14980,14970,2827
|
|
20231115,133100,12633301960,14960,14980,14980,14960,3527
|
|
20231115,133000,12580486250,14980,14980,14990,14980,2424
|
|
20231115,132900,12544171210,14980,14980,14990,14960,4755
|
|
20231115,132800,12472922820,14980,14980,14990,14980,3707
|
|
20231115,132700,12417375680,14980,14940,14980,14930,24132
|
|
20231115,132600,12056316670,14940,14930,14940,14920,1502
|
|
20231115,132500,12033884490,14930,14940,14940,14920,4636
|
|
20231115,132400,11964640940,14930,14920,14930,14910,2947
|
|
20231115,132300,11920656400,14920,14920,14930,14910,5066
|
|
20231115,132200,11845081820,14930,14920,14930,14910,1606
|
|
20231115,132100,11821115700,14930,14920,14940,14910,4800
|
|
20231115,132000,11749489450,14920,14920,14930,14910,3312
|
|
20231115,131900,11700063100,14910,14900,14920,14900,13317
|
|
20231115,131800,11501509130,14900,14890,14910,14890,37273
|
|
20231115,131700,10946195130,14890,14880,14890,14880,7823
|
|
20231115,131600,10829762090,14880,14880,14880,14870,1204
|
|
20231115,131500,10811854490,14880,14860,14880,14860,3352
|
|
20231115,131400,10761999580,14870,14870,14870,14860,3684
|
|
20231115,131300,10707219620,14870,14880,14880,14860,1475
|
|
20231115,131200,10685283860,14880,14830,14880,14830,38049
|
|
20231115,131100,10120022600,14840,14840,14850,14830,3196
|
|
20231115,131000,10072592210,14840,14820,14840,14820,7297
|
|
20231115,130900,9964329560,14820,14820,14830,14810,7737
|
|
20231115,130800,9849647720,14820,14790,14820,14790,2922
|
|
20231115,130700,9806391430,14800,14800,14800,14790,222
|
|
20231115,130600,9803107280,14800,14790,14800,14780,1623
|
|
20231115,130500,9779103850,14780,14780,14790,14780,219
|
|
20231115,130400,9775866450,14790,14790,14790,14780,1060
|
|
20231115,130300,9760189620,14790,14790,14800,14790,2750
|
|
20231115,130200,9719494870,14790,14790,14800,14790,788
|
|
20231115,130100,9707840340,14790,14790,14800,14780,1339
|
|
20231115,130000,9688046440,14790,14790,14800,14770,1063
|
|
20231115,125900,9672328600,14770,14800,14800,14770,2955
|
|
20231115,125800,9628634950,14800,14790,14800,14790,1032
|
|
20231115,125700,9613365380,14790,14800,14810,14780,5858
|
|
20231115,125600,9526701960,14800,14800,14810,14800,3475
|
|
20231115,125500,9475248410,14810,14810,14820,14800,1350
|
|
20231115,125400,9455256250,14800,14810,14810,14800,2199
|
|
20231115,125300,9422691610,14820,14820,14820,14810,838
|
|
20231115,125200,9410279160,14830,14820,14830,14820,1945
|
|
20231115,125100,9381453860,14830,14820,14830,14820,1661
|
|
20231115,125000,9356832620,14820,14830,14840,14820,2340
|
|
20231115,124900,9322129730,14830,14840,14840,14830,445
|
|
20231115,124800,9315527500,14840,14830,14840,14820,884
|
|
20231115,124700,9302418010,14820,14830,14840,14820,1570
|
|
20231115,124600,9279135380,14830,14830,14840,14830,894
|
|
20231115,124500,9265874490,14840,14840,14840,14830,267
|
|
20231115,124400,9261913190,14840,14840,14840,14830,776
|
|
20231115,124300,9250401700,14840,14840,14840,14830,453
|
|
20231115,124200,9243679690,14830,14840,14840,14830,360
|
|
20231115,124100,9238338310,14840,14830,14840,14830,2120
|
|
20231115,124000,9206878340,14840,14840,14840,14830,768
|
|
20231115,123900,9195483790,14830,14840,14840,14830,780
|
|
20231115,123800,9183914630,14830,14840,14840,14830,936
|
|
20231115,123700,9170025420,14840,14820,14840,14820,5627
|
|
20231115,123600,9086525280,14830,14830,14840,14820,1850
|
|
20231115,123500,9059081220,14840,14830,14840,14820,5736
|
|
20231115,123400,8974012740,14830,14830,14830,14820,2907
|
|
20231115,123300,8930909090,14830,14820,14830,14820,390
|
|
20231115,123200,8925128980,14830,14830,14830,14820,2875
|
|
20231115,123100,8882495050,14830,14830,14830,14820,1316
|
|
20231115,123000,8862980820,14820,14820,14830,14820,373
|
|
20231115,122900,8857452620,14830,14830,14830,14820,701
|
|
20231115,122800,8847058900,14830,14820,14830,14820,1818
|
|
20231115,122700,8820114340,14830,14820,14830,14820,1074
|
|
20231115,122600,8804189390,14830,14820,14830,14820,3107
|
|
20231115,122500,8758123690,14820,14820,14820,14810,349
|
|
20231115,122400,8752953030,14810,14820,14820,14810,135
|
|
20231115,122300,8750953160,14810,14820,14830,14810,2250
|
|
20231115,122200,8717604810,14830,14820,14830,14820,149
|
|
20231115,122100,8715395970,14830,14830,14830,14820,218
|
|
20231115,122000,8712163760,14830,14830,14830,14820,714
|
|
20231115,121900,8701576470,14820,14820,14830,14820,2173
|
|
20231115,121800,8669353590,14820,14820,14830,14820,1472
|
|
20231115,121700,8647536800,14820,14820,14820,14810,558
|
|
20231115,121600,8639268070,14820,14810,14820,14810,552
|
|
20231115,121500,8631088430,14820,14810,14820,14810,300
|
|
20231115,121400,8626643260,14810,14810,14820,14810,1093
|
|
20231115,121300,8610452740,14810,14820,14820,14810,401
|
|
20231115,121200,8604512560,14820,14810,14820,14800,1746
|
|
20231115,121100,8578657540,14810,14800,14810,14800,769
|
|
20231115,121000,8567273140,14810,14810,14810,14800,227
|
|
20231115,120900,8563913110,14800,14810,14810,14800,805
|
|
20231115,120800,8551991560,14810,14820,14820,14800,2026
|
|
20231115,120700,8521987210,14820,14810,14820,14810,332
|
|
20231115,120600,8517069920,14810,14810,14820,14810,569
|
|
20231115,120500,8508642050,14820,14800,14820,14800,1628
|
|
20231115,120400,8484546070,14800,14820,14820,14800,2280
|
|
20231115,120300,8450794050,14810,14820,14820,14810,1863
|
|
20231115,120200,8423196900,14820,14820,14830,14820,1536
|
|
20231115,120100,8400429730,14820,14820,14830,14820,171
|
|
20231115,120000,8397895130,14830,14830,14830,14820,959
|
|
20231115,115900,8383678970,14820,14820,14830,14820,882
|
|
20231115,115800,8370606740,14820,14820,14830,14820,450
|
|
20231115,115700,8363937710,14830,14820,14830,14810,2160
|
|
20231115,115600,8331927060,14820,14810,14820,14810,2279
|
|
20231115,115500,8298174140,14810,14810,14820,14810,316
|
|
20231115,115400,8293493230,14810,14810,14820,14810,965
|
|
20231115,115300,8279198360,14810,14810,14820,14810,1599
|
|
20231115,115200,8255510970,14820,14820,14820,14810,466
|
|
20231115,115100,8248605930,14810,14810,14820,14810,561
|
|
20231115,115000,8240292870,14820,14810,14820,14810,2449
|
|
20231115,114900,8204001400,14810,14810,14820,14810,369
|
|
20231115,114800,8198536490,14820,14810,14820,14810,1105
|
|
20231115,114700,8182168250,14810,14810,14820,14810,201
|
|
20231115,114600,8179190540,14810,14820,14820,14810,525
|
|
20231115,114500,8171411970,14810,14820,14820,14810,1110
|
|
20231115,114400,8154962970,14820,14830,14830,14820,1583
|
|
20231115,114300,8131501760,14820,14820,14830,14820,3122
|
|
20231115,114200,8085207420,14830,14830,14830,14820,1032
|
|
20231115,114100,8069908430,14830,14820,14830,14820,925
|
|
20231115,114000,8056197930,14820,14830,14830,14820,535
|
|
20231115,113900,8048265970,14820,14820,14830,14820,388
|
|
20231115,113800,8042515440,14820,14820,14830,14820,542
|
|
20231115,113700,8034482100,14820,14820,14830,14820,1721
|
|
20231115,113600,8008974050,14820,14830,14830,14820,1252
|
|
20231115,113500,7990415160,14830,14810,14830,14810,3763
|
|
20231115,113400,7934646310,14810,14820,14820,14800,1848
|
|
20231115,113300,7907271910,14820,14820,14830,14820,517
|
|
20231115,113200,7899609800,14820,14820,14830,14820,582
|
|
20231115,113100,7890982650,14830,14830,14830,14810,2420
|
|
20231115,113000,7855115050,14830,14830,14830,14820,3060
|
|
20231115,112900,7809736270,14820,14820,14830,14820,518
|
|
20231115,112800,7802056700,14830,14810,14830,14800,4057
|
|
20231115,112700,7741972600,14790,14810,14820,14790,5135
|
|
20231115,112600,7665929370,14810,14800,14810,14790,301
|
|
20231115,112500,7661475600,14810,14820,14820,14810,1403
|
|
20231115,112400,7640696330,14810,14810,14820,14800,2310
|
|
20231115,112300,7606477540,14820,14810,14820,14810,1140
|
|
20231115,112200,7589587070,14820,14810,14820,14800,1191
|
|
20231115,112100,7571949790,14810,14760,14810,14760,14553
|
|
20231115,112000,7356592460,14760,14760,14770,14760,1566
|
|
20231115,111900,7333472660,14770,14760,14770,14760,694
|
|
20231115,111800,7323223540,14770,14760,14770,14760,659
|
|
20231115,111700,7313496190,14760,14760,14770,14760,3911
|
|
20231115,111600,7255764210,14760,14750,14760,14750,475
|
|
20231115,111500,7248757400,14750,14760,14760,14750,1790
|
|
20231115,111400,7222338050,14760,14760,14760,14750,2308
|
|
20231115,111300,7188272800,14760,14740,14770,14740,2105
|
|
20231115,111200,7157212190,14740,14750,14750,14740,1044
|
|
20231115,111100,7141814120,14750,14760,14760,14740,2361
|
|
20231115,111000,7106987350,14760,14750,14760,14750,902
|
|
20231115,110900,7093675690,14750,14750,14750,14750,320
|
|
20231115,110800,7088955690,14760,14750,14760,14750,471
|
|
20231115,110700,7082004750,14760,14760,14770,14760,1019
|
|
20231115,110600,7066963170,14770,14790,14790,14770,664
|
|
20231115,110500,7057152260,14780,14790,14790,14780,1387
|
|
20231115,110400,7036641510,14800,14790,14800,14790,365
|
|
20231115,110300,7031240130,14790,14800,14800,14790,959
|
|
20231115,110200,7017053280,14800,14790,14800,14790,481
|
|
20231115,110100,7009939240,14800,14810,14810,14790,2694
|
|
20231115,110000,6970068770,14800,14800,14810,14790,1112
|
|
20231115,105900,6953606570,14790,14790,14810,14790,1786
|
|
20231115,105800,6927174720,14790,14750,14790,14750,3809
|
|
20231115,105700,6870947690,14750,14750,14750,14730,1713
|
|
20231115,105600,6845692770,14740,14740,14740,14730,2875
|
|
20231115,105500,6803340650,14740,14750,14760,14740,1761
|
|
20231115,105400,6777376090,14750,14770,14770,14750,4949
|
|
20231115,105300,6704359660,14760,14800,14810,14760,2728
|
|
20231115,105200,6664013930,14800,14800,14810,14790,895
|
|
20231115,105100,6650767260,14790,14800,14800,14790,654
|
|
20231115,105000,6641088890,14800,14790,14800,14790,263
|
|
20231115,104900,6637197890,14790,14800,14800,14790,636
|
|
20231115,104800,6627789680,14800,14800,14800,14790,541
|
|
20231115,104700,6619783700,14790,14800,14800,14790,756
|
|
20231115,104600,6608601430,14790,14770,14800,14770,2416
|
|
20231115,104500,6572886560,14780,14770,14780,14770,1263
|
|
20231115,104400,6554228040,14770,14780,14780,14770,295
|
|
20231115,104300,6549870550,14770,14770,14780,14770,510
|
|
20231115,104200,6542334810,14780,14780,14780,14770,435
|
|
20231115,104100,6535906020,14780,14780,14780,14770,534
|
|
20231115,104000,6528014400,14780,14770,14780,14770,1137
|
|
20231115,103900,6511214020,14770,14790,14790,14770,1981
|
|
20231115,103800,6481940820,14790,14790,14790,14770,393
|
|
20231115,103700,6476129730,14790,14790,14800,14770,4343
|
|
20231115,103600,6411907820,14800,14800,14800,14790,423
|
|
20231115,103500,6405648280,14800,14790,14800,14780,895
|
|
20231115,103400,6392410980,14790,14780,14800,14780,2145
|
|
20231115,103300,6360695580,14780,14800,14800,14780,1846
|
|
20231115,103200,6333394000,14790,14820,14820,14790,2757
|
|
20231115,103100,6292576170,14820,14810,14820,14810,1756
|
|
20231115,103000,6266566660,14810,14810,14820,14810,2663
|
|
20231115,102900,6227123980,14810,14830,14840,14800,4978
|
|
20231115,102800,6153365950,14840,14850,14850,14830,4330
|
|
20231115,102700,6089090810,14850,14840,14850,14830,1193
|
|
20231115,102600,6071379360,14840,14840,14840,14830,2198
|
|
20231115,102500,6038763810,14840,14840,14840,14830,1924
|
|
20231115,102400,6010212330,14840,14840,14840,14830,2080
|
|
20231115,102300,5979346100,14830,14840,14840,14830,898
|
|
20231115,102200,5966025550,14840,14840,14840,14830,3968
|
|
20231115,102100,5907171410,14830,14840,14850,14830,2208
|
|
20231115,102000,5874407250,14840,14840,14850,14830,2607
|
|
20231115,101900,5835720070,14840,14830,14840,14830,2623
|
|
20231115,101800,5796804180,14830,14800,14830,14790,17572
|
|
20231115,101700,5536614740,14790,14780,14800,14780,3744
|
|
20231115,101600,5481235150,14780,14780,14790,14780,1231
|
|
20231115,101500,5463036200,14780,14780,14800,14780,1444
|
|
20231115,101400,5441680360,14790,14790,14790,14780,1112
|
|
20231115,101300,5425238880,14790,14800,14800,14790,3791
|
|
20231115,101200,5369167940,14790,14800,14800,14790,801
|
|
20231115,101100,5357316460,14800,14790,14800,14790,1107
|
|
20231115,101000,5340939490,14790,14790,14800,14790,786
|
|
20231115,100900,5329307940,14790,14780,14800,14780,3428
|
|
20231115,100800,5278607780,14790,14790,14790,14780,1280
|
|
20231115,100700,5259679210,14780,14780,14790,14780,1153
|
|
20231115,100600,5242636640,14780,14780,14790,14780,3310
|
|
20231115,100500,5193701740,14780,14780,14790,14770,2066
|
|
20231115,100400,5163169260,14770,14760,14780,14760,1253
|
|
20231115,100300,5144665000,14760,14750,14760,14740,760
|
|
20231115,100200,5133458650,14750,14770,14770,14740,2948
|
|
20231115,100100,5089961690,14760,14780,14790,14750,5066
|
|
20231115,100000,5015171020,14780,14800,14800,14780,2355
|
|
20231115,095900,4980353520,14800,14800,14800,14780,3898
|
|
20231115,095800,4922688980,14790,14790,14800,14790,2107
|
|
20231115,095700,4891525190,14790,14770,14800,14770,21850
|
|
20231115,095600,4568285630,14770,14760,14770,14750,6836
|
|
20231115,095500,4467372800,14750,14730,14750,14720,9763
|
|
20231115,095400,4323405700,14730,14700,14730,14670,14375
|
|
20231115,095300,4111923770,14700,14690,14700,14670,3023
|
|
20231115,095200,4067518640,14690,14700,14710,14670,8324
|
|
20231115,095100,3945253370,14700,14700,14710,14700,2760
|
|
20231115,095000,3904681060,14700,14700,14710,14690,2438
|
|
20231115,094900,3868842170,14700,14690,14710,14690,4275
|
|
20231115,094800,3806009340,14690,14700,14700,14690,1449
|
|
20231115,094700,3784712510,14690,14690,14700,14690,1914
|
|
20231115,094600,3756580480,14700,14690,14700,14690,2069
|
|
20231115,094500,3726185410,14700,14690,14700,14680,929
|
|
20231115,094400,3712532530,14690,14690,14690,14680,2374
|
|
20231115,094300,3677658970,14690,14700,14700,14690,4729
|
|
20231115,094200,3608153920,14700,14700,14700,14690,2489
|
|
20231115,094100,3571566460,14700,14700,14710,14690,2846
|
|
20231115,094000,3529730710,14710,14710,14710,14700,3462
|
|
20231115,093900,3478828220,14700,14710,14710,14700,4366
|
|
20231115,093800,3414636160,14710,14710,14710,14700,4061
|
|
20231115,093700,3354932470,14700,14680,14710,14680,7506
|
|
20231115,093600,3244605730,14690,14690,14700,14680,3320
|
|
20231115,093500,3195835320,14690,14680,14690,14680,2221
|
|
20231115,093400,3163214790,14670,14690,14700,14670,2585
|
|
20231115,093300,3125244520,14700,14710,14710,14690,4142
|
|
20231115,093200,3064345150,14710,14690,14710,14690,3844
|
|
20231115,093100,3007840840,14700,14650,14710,14650,31356
|
|
20231115,093000,2547270140,14660,14640,14660,14640,3019
|
|
20231115,092900,2503039280,14640,14650,14660,14640,4724
|
|
20231115,092800,2433833870,14650,14660,14670,14650,3043
|
|
20231115,092700,2389216520,14660,14680,14680,14660,3564
|
|
20231115,092600,2336929880,14670,14670,14680,14660,1277
|
|
20231115,092500,2318193020,14670,14660,14680,14650,4918
|
|
20231115,092400,2246078310,14650,14650,14650,14620,8112
|
|
20231115,092300,2127283140,14650,14620,14650,14620,7636
|
|
20231115,092200,2015520560,14620,14580,14620,14570,6841
|
|
20231115,092100,1915676830,14580,14580,14590,14580,2376
|
|
20231115,092000,1881030360,14570,14580,14590,14560,2348
|
|
20231115,091900,1846797840,14580,14570,14590,14560,2933
|
|
20231115,091800,1804061060,14570,14500,14570,14500,5620
|
|
20231115,091700,1722358640,14500,14510,14530,14500,5370
|
|
20231115,091600,1644426950,14520,14510,14520,14490,15256
|
|
20231115,091500,1423169020,14510,14520,14550,14510,3945
|
|
20231115,091400,1365898030,14530,14570,14580,14520,14141
|
|
20231115,091300,1160105730,14570,14600,14600,14570,4049
|
|
20231115,091200,1101065150,14600,14610,14610,14590,3167
|
|
20231115,091100,1054829690,14610,14610,14610,14590,3161
|
|
20231115,091000,1008672390,14610,14600,14610,14580,3210
|
|
20231115,090900,961804870,14600,14600,14600,14570,4612
|
|
20231115,090800,894531770,14600,14630,14630,14600,6652
|
|
20231115,090700,797337820,14630,14640,14640,14610,3793
|
|
20231115,090600,741880830,14620,14650,14650,14620,2671
|
|
20231115,090500,702813450,14630,14660,14660,14620,4409
|
|
20231115,090400,638282220,14650,14660,14670,14630,4471
|
|
20231115,090300,572815520,14660,14610,14680,14610,3595
|
|
20231115,090200,520098060,14610,14600,14690,14590,6431
|
|
20231115,090100,425987970,14600,14690,14690,14600,9269
|
|
20231115,090000,290460250,14680,14610,14700,14600,19835
|