716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,205300,9327589370,14780,14780,14780,14780,13898
|
|
20231117,205200,9327589370,14780,14780,14780,14780,0
|
|
20231117,205100,9327589370,14780,14780,14780,14780,0
|
|
20231117,205000,9327589370,14780,14780,14780,14780,0
|
|
20231117,204900,9327589370,14780,14780,14780,14780,0
|
|
20231117,204800,9327589370,14780,14780,14780,14780,0
|
|
20231117,204700,9327589370,14780,14780,14780,14780,0
|
|
20231117,204600,9327589370,14780,14780,14780,14780,0
|
|
20231117,204500,9327589370,14780,14780,14780,14780,0
|
|
20231117,204400,9327589370,14780,14780,14780,14780,0
|
|
20231117,204300,9327589370,14780,14780,14780,14780,0
|
|
20231117,204200,9327589370,14780,14780,14780,14780,0
|
|
20231117,204100,9327589370,14780,14780,14780,14780,0
|
|
20231117,204000,9327589370,14780,14780,14780,14780,0
|
|
20231117,203900,9327589370,14780,14780,14780,14780,0
|
|
20231117,203800,9327589370,14780,14780,14780,14780,0
|
|
20231117,203700,9327589370,14780,14780,14780,14780,0
|
|
20231117,203600,9327589370,14780,14780,14780,14780,0
|
|
20231117,203500,9327589370,14780,14780,14780,14780,0
|
|
20231117,203400,9327589370,14780,14780,14780,14780,0
|
|
20231117,203300,9327589370,14780,14780,14780,14780,0
|
|
20231117,203200,9327589370,14780,14780,14780,14780,0
|
|
20231117,203100,9327589370,14780,14780,14780,14780,0
|
|
20231117,203000,9327589370,14780,14780,14780,14780,0
|
|
20231117,202900,9327589370,14780,14780,14780,14780,0
|
|
20231117,202800,9327589370,14780,14780,14780,14780,0
|
|
20231117,202700,9327589370,14780,14780,14780,14780,0
|
|
20231117,202600,9327589370,14780,14780,14780,14780,0
|
|
20231117,202500,9327589370,14780,14780,14780,14780,0
|
|
20231117,202400,9327589370,14780,14780,14780,14780,0
|
|
20231117,202300,9327589370,14780,14780,14780,14780,13898
|
|
20231117,202200,9327589370,14780,14780,14780,14780,0
|
|
20231117,202100,9327589370,14780,14780,14780,14780,0
|
|
20231117,202000,9327589370,14780,14780,14780,14780,0
|
|
20231117,201900,9327589370,14780,14780,14780,14780,0
|
|
20231117,201800,9327589370,14780,14780,14780,14780,0
|
|
20231117,201700,9327589370,14780,14780,14780,14780,0
|
|
20231117,201600,9327589370,14780,14780,14780,14780,0
|
|
20231117,201500,9327589370,14780,14780,14780,14780,0
|
|
20231117,201400,9327589370,14780,14780,14780,14780,0
|
|
20231117,201300,9327589370,14780,14780,14780,14780,0
|
|
20231117,201200,9327589370,14780,14780,14780,14780,0
|
|
20231117,201100,9327589370,14780,14780,14780,14780,0
|
|
20231117,201000,9327589370,14780,14780,14780,14780,0
|
|
20231117,200900,9327589370,14780,14780,14780,14780,0
|
|
20231117,200800,9327589370,14780,14780,14780,14780,0
|
|
20231117,200700,9327589370,14780,14780,14780,14780,0
|
|
20231117,200600,9327589370,14780,14780,14780,14780,0
|
|
20231117,200500,9327589370,14780,14780,14780,14780,0
|
|
20231117,200400,9327589370,14780,14780,14780,14780,0
|
|
20231117,200300,9327589370,14780,14780,14780,14780,0
|
|
20231117,200200,9327589370,14780,14780,14780,14780,0
|
|
20231117,200100,9327589370,14780,14780,14780,14780,0
|
|
20231117,200000,9327589370,14780,14780,14780,14780,0
|
|
20231117,195900,9327589370,14780,14780,14780,14780,0
|
|
20231117,195800,9327589370,14780,14780,14780,14780,0
|
|
20231117,195700,9327589370,14780,14780,14780,14780,0
|
|
20231117,195600,9327589370,14780,14780,14780,14780,0
|
|
20231117,195500,9327589370,14780,14780,14780,14780,0
|
|
20231117,195400,9327589370,14780,14780,14780,14780,0
|
|
20231117,195300,9327589370,14780,14780,14780,14780,13898
|
|
20231117,195200,9327589370,14780,14780,14780,14780,0
|
|
20231117,195100,9327589370,14780,14780,14780,14780,0
|
|
20231117,195000,9327589370,14780,14780,14780,14780,0
|
|
20231117,194900,9327589370,14780,14780,14780,14780,0
|
|
20231117,194800,9327589370,14780,14780,14780,14780,0
|
|
20231117,194700,9327589370,14780,14780,14780,14780,0
|
|
20231117,194600,9327589370,14780,14780,14780,14780,0
|
|
20231117,194500,9327589370,14780,14780,14780,14780,0
|
|
20231117,194400,9327589370,14780,14780,14780,14780,0
|
|
20231117,194300,9327589370,14780,14780,14780,14780,0
|
|
20231117,194200,9327589370,14780,14780,14780,14780,0
|
|
20231117,194100,9327589370,14780,14780,14780,14780,0
|
|
20231117,194000,9327589370,14780,14780,14780,14780,0
|
|
20231117,193900,9327589370,14780,14780,14780,14780,0
|
|
20231117,193800,9327589370,14780,14780,14780,14780,0
|
|
20231117,193700,9327589370,14780,14780,14780,14780,0
|
|
20231117,193600,9327589370,14780,14780,14780,14780,0
|
|
20231117,193500,9327589370,14780,14780,14780,14780,0
|
|
20231117,193400,9327589370,14780,14780,14780,14780,0
|
|
20231117,193300,9327589370,14780,14780,14780,14780,0
|
|
20231117,193200,9327589370,14780,14780,14780,14780,0
|
|
20231117,193100,9327589370,14780,14780,14780,14780,0
|
|
20231117,193000,9327589370,14780,14780,14780,14780,0
|
|
20231117,192900,9327589370,14780,14780,14780,14780,0
|
|
20231117,192800,9327589370,14780,14780,14780,14780,0
|
|
20231117,192700,9327589370,14780,14780,14780,14780,0
|
|
20231117,192600,9327589370,14780,14780,14780,14780,0
|
|
20231117,192500,9327589370,14780,14780,14780,14780,0
|
|
20231117,192400,9327589370,14780,14780,14780,14780,0
|
|
20231117,192300,9327589370,14780,14780,14780,14780,13898
|
|
20231117,192200,9327589370,14780,14780,14780,14780,0
|
|
20231117,192100,9327589370,14780,14780,14780,14780,0
|
|
20231117,192000,9327589370,14780,14780,14780,14780,0
|
|
20231117,191900,9327589370,14780,14780,14780,14780,0
|
|
20231117,191800,9327589370,14780,14780,14780,14780,0
|
|
20231117,191700,9327589370,14780,14780,14780,14780,0
|
|
20231117,191600,9327589370,14780,14780,14780,14780,0
|
|
20231117,191500,9327589370,14780,14780,14780,14780,0
|
|
20231117,191400,9327589370,14780,14780,14780,14780,0
|
|
20231117,191300,9327589370,14780,14780,14780,14780,0
|
|
20231117,191200,9327589370,14780,14780,14780,14780,0
|
|
20231117,191100,9327589370,14780,14780,14780,14780,0
|
|
20231117,191000,9327589370,14780,14780,14780,14780,0
|
|
20231117,190900,9327589370,14780,14780,14780,14780,0
|
|
20231117,190800,9327589370,14780,14780,14780,14780,0
|
|
20231117,190700,9327589370,14780,14780,14780,14780,0
|
|
20231117,190600,9327589370,14780,14780,14780,14780,0
|
|
20231117,190500,9327589370,14780,14780,14780,14780,0
|
|
20231117,190400,9327589370,14780,14780,14780,14780,0
|
|
20231117,190300,9327589370,14780,14780,14780,14780,0
|
|
20231117,190200,9327589370,14780,14780,14780,14780,0
|
|
20231117,190100,9327589370,14780,14780,14780,14780,0
|
|
20231117,190000,9327589370,14780,14780,14780,14780,0
|
|
20231117,185900,9327589370,14780,14780,14780,14780,0
|
|
20231117,185800,9327589370,14780,14780,14780,14780,0
|
|
20231117,185700,9327589370,14780,14780,14780,14780,0
|
|
20231117,185600,9327589370,14780,14780,14780,14780,0
|
|
20231117,185500,9327589370,14780,14780,14780,14780,0
|
|
20231117,185400,9327589370,14780,14780,14780,14780,0
|
|
20231117,185300,9327589370,14780,14780,14780,14780,13898
|
|
20231117,185200,9327589370,14780,14780,14780,14780,0
|
|
20231117,185100,9327589370,14780,14780,14780,14780,0
|
|
20231117,185000,9327589370,14780,14780,14780,14780,0
|
|
20231117,184900,9327589370,14780,14780,14780,14780,0
|
|
20231117,184800,9327589370,14780,14780,14780,14780,0
|
|
20231117,184700,9327589370,14780,14780,14780,14780,0
|
|
20231117,184600,9327589370,14780,14780,14780,14780,0
|
|
20231117,184500,9327589370,14780,14780,14780,14780,0
|
|
20231117,184400,9327589370,14780,14780,14780,14780,0
|
|
20231117,184300,9327589370,14780,14780,14780,14780,0
|
|
20231117,184200,9327589370,14780,14780,14780,14780,0
|
|
20231117,184100,9327589370,14780,14780,14780,14780,0
|
|
20231117,184000,9327589370,14780,14780,14780,14780,0
|
|
20231117,183900,9327589370,14780,14780,14780,14780,0
|
|
20231117,183800,9327589370,14780,14780,14780,14780,0
|
|
20231117,183700,9327589370,14780,14780,14780,14780,0
|
|
20231117,183600,9327589370,14780,14780,14780,14780,0
|
|
20231117,183500,9327589370,14780,14780,14780,14780,0
|
|
20231117,183400,9327589370,14780,14780,14780,14780,0
|
|
20231117,183300,9327589370,14780,14780,14780,14780,0
|
|
20231117,183200,9327589370,14780,14780,14780,14780,0
|
|
20231117,183100,9327589370,14780,14780,14780,14780,0
|
|
20231117,183000,9327589370,14780,14780,14780,14780,0
|
|
20231117,182900,9327589370,14780,14780,14780,14780,0
|
|
20231117,182800,9327589370,14780,14780,14780,14780,0
|
|
20231117,182700,9327589370,14780,14780,14780,14780,0
|
|
20231117,182600,9327589370,14780,14780,14780,14780,0
|
|
20231117,182500,9327589370,14780,14780,14780,14780,0
|
|
20231117,182400,9327589370,14780,14780,14780,14780,0
|
|
20231117,182300,9327589370,14780,14780,14780,14780,13898
|
|
20231117,182200,9327589370,14780,14780,14780,14780,0
|
|
20231117,182100,9327589370,14780,14780,14780,14780,0
|
|
20231117,182000,9327589370,14780,14780,14780,14780,0
|
|
20231117,181900,9327589370,14780,14780,14780,14780,0
|
|
20231117,181800,9327589370,14780,14780,14780,14780,0
|
|
20231117,181700,9327589370,14780,14780,14780,14780,0
|
|
20231117,181600,9327589370,14780,14780,14780,14780,0
|
|
20231117,181500,9327589370,14780,14780,14780,14780,0
|
|
20231117,181400,9327589370,14780,14780,14780,14780,0
|
|
20231117,181300,9327589370,14780,14780,14780,14780,0
|
|
20231117,181200,9327589370,14780,14780,14780,14780,0
|
|
20231117,181100,9327589370,14780,14780,14780,14780,0
|
|
20231117,181000,9327589370,14780,14780,14780,14780,0
|
|
20231117,180900,9327589370,14780,14780,14780,14780,0
|
|
20231117,180800,9327589370,14780,14780,14780,14780,0
|
|
20231117,180700,9327589370,14780,14780,14780,14780,0
|
|
20231117,180600,9327589370,14780,14780,14780,14780,0
|
|
20231117,180500,9327589370,14780,14780,14780,14780,0
|
|
20231117,180400,9327589370,14780,14780,14780,14780,0
|
|
20231117,180300,9327589370,14780,14780,14780,14780,0
|
|
20231117,180200,9327589370,14780,14780,14780,14780,0
|
|
20231117,180100,9327589370,14780,14780,14780,14780,0
|
|
20231117,180000,9327589370,14780,14780,14780,14780,0
|
|
20231117,175900,9327589370,14780,14780,14780,14780,0
|
|
20231117,175800,9327589370,14780,14780,14780,14780,0
|
|
20231117,175700,9327589370,14780,14780,14780,14780,0
|
|
20231117,175600,9327589370,14780,14780,14780,14780,0
|
|
20231117,175500,9327589370,14780,14780,14780,14780,0
|
|
20231117,175400,9327589370,14780,14780,14780,14780,0
|
|
20231117,175300,9327589370,14780,14780,14780,14780,13898
|
|
20231117,175200,9327589370,14780,14780,14780,14780,0
|
|
20231117,175100,9327589370,14780,14780,14780,14780,0
|
|
20231117,175000,9327589370,14780,14780,14780,14780,0
|
|
20231117,174900,9327589370,14780,14780,14780,14780,0
|
|
20231117,174800,9327589370,14780,14780,14780,14780,0
|
|
20231117,174700,9327589370,14780,14780,14780,14780,0
|
|
20231117,174600,9327589370,14780,14780,14780,14780,0
|
|
20231117,174500,9327589370,14780,14780,14780,14780,0
|
|
20231117,174400,9327589370,14780,14780,14780,14780,0
|
|
20231117,174300,9327589370,14780,14780,14780,14780,0
|
|
20231117,174200,9327589370,14780,14780,14780,14780,0
|
|
20231117,174100,9327589370,14780,14780,14780,14780,0
|
|
20231117,174000,9327589370,14780,14780,14780,14780,0
|
|
20231117,173900,9327589370,14780,14780,14780,14780,0
|
|
20231117,173800,9327589370,14780,14780,14780,14780,0
|
|
20231117,173700,9327589370,14780,14780,14780,14780,0
|
|
20231117,173600,9327589370,14780,14780,14780,14780,0
|
|
20231117,173500,9327589370,14780,14780,14780,14780,0
|
|
20231117,173400,9327589370,14780,14780,14780,14780,0
|
|
20231117,173300,9327589370,14780,14780,14780,14780,0
|
|
20231117,173200,9327589370,14780,14780,14780,14780,0
|
|
20231117,173100,9327589370,14780,14780,14780,14780,0
|
|
20231117,173000,9327589370,14780,14780,14780,14780,0
|
|
20231117,172900,9327589370,14780,14780,14780,14780,0
|
|
20231117,172800,9327589370,14780,14780,14780,14780,0
|
|
20231117,172700,9327589370,14780,14780,14780,14780,0
|
|
20231117,172600,9327589370,14780,14780,14780,14780,0
|
|
20231117,172500,9327589370,14780,14780,14780,14780,0
|
|
20231117,172400,9327589370,14780,14780,14780,14780,0
|
|
20231117,172300,9327589370,14780,14780,14780,14780,13898
|
|
20231117,172200,9327589370,14780,14780,14780,14780,0
|
|
20231117,172100,9327589370,14780,14780,14780,14780,0
|
|
20231117,172000,9327589370,14780,14780,14780,14780,0
|
|
20231117,171900,9327589370,14780,14780,14780,14780,0
|
|
20231117,171800,9327589370,14780,14780,14780,14780,0
|
|
20231117,171700,9327589370,14780,14780,14780,14780,0
|
|
20231117,171600,9327589370,14780,14780,14780,14780,0
|
|
20231117,171500,9327589370,14780,14780,14780,14780,0
|
|
20231117,171400,9327589370,14780,14780,14780,14780,0
|
|
20231117,171300,9327589370,14780,14780,14780,14780,0
|
|
20231117,171200,9327589370,14780,14780,14780,14780,0
|
|
20231117,171100,9327589370,14780,14780,14780,14780,0
|
|
20231117,171000,9327589370,14780,14780,14780,14780,0
|
|
20231117,170900,9327589370,14780,14780,14780,14780,0
|
|
20231117,170800,9327589370,14780,14780,14780,14780,0
|
|
20231117,170700,9327589370,14780,14780,14780,14780,0
|
|
20231117,170600,9327589370,14780,14780,14780,14780,0
|
|
20231117,170500,9327589370,14780,14780,14780,14780,0
|
|
20231117,170400,9327589370,14780,14780,14780,14780,0
|
|
20231117,170300,9327589370,14780,14780,14780,14780,0
|
|
20231117,170200,9327589370,14780,14780,14780,14780,0
|
|
20231117,170100,9327589370,14780,14780,14780,14780,0
|
|
20231117,170000,9327589370,14780,14780,14780,14780,0
|
|
20231117,165900,9327589370,14780,14780,14780,14780,0
|
|
20231117,165800,9327589370,14780,14780,14780,14780,0
|
|
20231117,165700,9327589370,14780,14780,14780,14780,0
|
|
20231117,165600,9327589370,14780,14780,14780,14780,0
|
|
20231117,165500,9327589370,14780,14780,14780,14780,0
|
|
20231117,165400,9327589370,14780,14780,14780,14780,0
|
|
20231117,165300,9327589370,14780,14780,14780,14780,13898
|
|
20231117,165200,9327589370,14780,14780,14780,14780,0
|
|
20231117,165100,9327589370,14780,14780,14780,14780,0
|
|
20231117,165000,9327589370,14780,14780,14780,14780,0
|
|
20231117,164900,9327589370,14780,14780,14780,14780,0
|
|
20231117,164800,9327589370,14780,14780,14780,14780,0
|
|
20231117,164700,9327589370,14780,14780,14780,14780,0
|
|
20231117,164600,9327589370,14780,14780,14780,14780,0
|
|
20231117,164500,9327589370,14780,14780,14780,14780,0
|
|
20231117,164400,9327589370,14780,14780,14780,14780,0
|
|
20231117,164300,9327589370,14780,14780,14780,14780,0
|
|
20231117,164200,9327589370,14780,14780,14780,14780,0
|
|
20231117,164100,9327589370,14780,14780,14780,14780,0
|
|
20231117,164000,9327589370,14780,14780,14780,14780,0
|
|
20231117,163900,9327589370,14780,14780,14780,14780,0
|
|
20231117,163800,9327589370,14780,14780,14780,14780,0
|
|
20231117,163700,9327589370,14780,14780,14780,14780,0
|
|
20231117,163600,9327589370,14780,14780,14780,14780,0
|
|
20231117,163500,9327589370,14780,14780,14780,14780,0
|
|
20231117,163400,9327589370,14780,14780,14780,14780,0
|
|
20231117,163300,9327589370,14780,14780,14780,14780,0
|
|
20231117,163200,9327589370,14780,14780,14780,14780,0
|
|
20231117,163100,9327589370,14780,14780,14780,14780,0
|
|
20231117,163000,9327589370,14780,14780,14780,14780,0
|
|
20231117,162900,9327589370,14780,14780,14780,14780,0
|
|
20231117,162800,9327589370,14780,14780,14780,14780,0
|
|
20231117,162700,9327589370,14780,14780,14780,14780,0
|
|
20231117,162600,9327589370,14780,14780,14780,14780,0
|
|
20231117,162500,9327589370,14780,14780,14780,14780,0
|
|
20231117,162400,9327589370,14780,14780,14780,14780,0
|
|
20231117,162300,9327589370,14780,14780,14780,14780,13898
|
|
20231117,162200,9327589370,14780,14780,14780,14780,0
|
|
20231117,162100,9327589370,14780,14780,14780,14780,0
|
|
20231117,162000,9327589370,14780,14780,14780,14780,0
|
|
20231117,161900,9327589370,14780,14780,14780,14780,0
|
|
20231117,161800,9327589370,14780,14780,14780,14780,0
|
|
20231117,161700,9327589370,14780,14780,14780,14780,0
|
|
20231117,161600,9327589370,14780,14780,14780,14780,0
|
|
20231117,161500,9327589370,14780,14780,14780,14780,0
|
|
20231117,161400,9327589370,14780,14780,14780,14780,0
|
|
20231117,161300,9327589370,14780,14780,14780,14780,0
|
|
20231117,161200,9327589370,14780,14780,14780,14780,0
|
|
20231117,161100,9327589370,14780,14780,14780,14780,0
|
|
20231117,161000,9327589370,14780,14780,14780,14780,0
|
|
20231117,160900,9327589370,14780,14780,14780,14780,0
|
|
20231117,160800,9327589370,14780,14780,14780,14780,0
|
|
20231117,160700,9327589370,14780,14780,14780,14780,0
|
|
20231117,160600,9327589370,14780,14780,14780,14780,0
|
|
20231117,160500,9327589370,14780,14780,14780,14780,0
|
|
20231117,160400,9327589370,14780,14780,14780,14780,0
|
|
20231117,160300,9327589370,14780,14780,14780,14780,0
|
|
20231117,160200,9327589370,14780,14780,14780,14780,0
|
|
20231117,160100,9327589370,14780,14780,14780,14780,0
|
|
20231117,160000,9327589370,14780,14780,14780,14780,0
|
|
20231117,155900,9327589370,14780,14780,14780,14780,0
|
|
20231117,155800,9327589370,14780,14780,14780,14780,0
|
|
20231117,155700,9327589370,14780,14780,14780,14780,0
|
|
20231117,155600,9327589370,14780,14780,14780,14780,0
|
|
20231117,155500,9327589370,14780,14780,14780,14780,0
|
|
20231117,155400,9327589370,14780,14780,14780,14780,0
|
|
20231117,155300,9327589370,14780,14780,14780,14780,13898
|
|
20231117,155200,9327589370,14780,14780,14780,14780,0
|
|
20231117,155100,9327589370,14780,14780,14780,14780,0
|
|
20231117,155000,9327589370,14780,14780,14780,14780,0
|
|
20231117,154900,9327589370,14780,14780,14780,14780,0
|
|
20231117,154800,9327589370,14780,14780,14780,14780,0
|
|
20231117,154700,9327589370,14780,14780,14780,14780,0
|
|
20231117,154600,9327589370,14780,14780,14780,14780,0
|
|
20231117,154500,9327589370,14780,14780,14780,14780,0
|
|
20231117,154400,9327589370,14780,14780,14780,14780,0
|
|
20231117,154300,9327589370,14780,14780,14780,14780,0
|
|
20231117,154200,9327589370,14780,14780,14780,14780,0
|
|
20231117,154100,9327589370,14780,14780,14780,14780,0
|
|
20231117,154000,9327589370,14780,14780,14780,14780,0
|
|
20231117,153900,9327589370,14780,14780,14780,14780,0
|
|
20231117,153800,9327589370,14780,14780,14780,14780,0
|
|
20231117,153700,9327589370,14780,14780,14780,14780,0
|
|
20231117,153600,9327589370,14780,14780,14780,14780,0
|
|
20231117,153500,9327589370,14780,14780,14780,14780,0
|
|
20231117,153400,9327589370,14780,14780,14780,14780,0
|
|
20231117,153300,9327589370,14780,14780,14780,14780,0
|
|
20231117,153200,9327589370,14780,14780,14780,14780,0
|
|
20231117,153100,9327589370,14780,14780,14780,14780,0
|
|
20231117,153000,9327589370,14780,14780,14780,14780,13898
|
|
20231117,152900,9122176930,14770,14770,14770,14770,0
|
|
20231117,152800,9122176930,14770,14770,14770,14770,0
|
|
20231117,152700,9122176930,14770,14770,14770,14770,0
|
|
20231117,152600,9122176930,14770,14770,14770,14770,0
|
|
20231117,152500,9122176930,14770,14770,14770,14770,0
|
|
20231117,152400,9122176930,14770,14770,14770,14770,0
|
|
20231117,152300,9122176930,14770,14770,14770,14770,0
|
|
20231117,152200,9122176930,14770,14770,14770,14770,0
|
|
20231117,152100,9122176930,14770,14770,14770,14770,0
|
|
20231117,152000,9122176930,14770,14770,14770,14770,0
|
|
20231117,151900,9122176930,14770,14760,14770,14740,1670
|
|
20231117,151800,9097541290,14760,14770,14770,14750,2504
|
|
20231117,151700,9060589600,14760,14760,14780,14750,412
|
|
20231117,151600,9054505010,14750,14750,14780,14750,1379
|
|
20231117,151500,9034156580,14760,14770,14780,14760,651
|
|
20231117,151400,9024540300,14780,14770,14780,14770,706
|
|
20231117,151300,9014110190,14770,14770,14780,14760,579
|
|
20231117,151200,9005559830,14770,14770,14770,14750,284
|
|
20231117,151100,9001369030,14770,14770,14780,14770,350
|
|
20231117,151000,8996199250,14770,14780,14780,14760,360
|
|
20231117,150900,8990880940,14780,14770,14780,14760,1691
|
|
20231117,150800,8965903740,14770,14770,14770,14760,488
|
|
20231117,150700,8958696130,14770,14770,14780,14760,1146
|
|
20231117,150600,8941768520,14770,14760,14770,14750,1441
|
|
20231117,150500,8920506410,14760,14760,14760,14750,910
|
|
20231117,150400,8907079280,14760,14750,14760,14740,2558
|
|
20231117,150300,8869323760,14750,14760,14760,14740,3768
|
|
20231117,150200,8813749590,14760,14760,14770,14750,1426
|
|
20231117,150100,8792705920,14760,14750,14770,14750,1493
|
|
20231117,150000,8770663800,14750,14770,14780,14750,1217
|
|
20231117,145900,8752695430,14760,14780,14790,14760,1391
|
|
20231117,145800,8732149840,14790,14790,14790,14760,1815
|
|
20231117,145700,8705338480,14790,14790,14790,14740,1486
|
|
20231117,145600,8683408420,14750,14760,14800,14750,3807
|
|
20231117,145500,8627196880,14760,14770,14770,14760,1157
|
|
20231117,145400,8610113980,14760,14760,14770,14750,1222
|
|
20231117,145300,8592078160,14750,14790,14790,14750,2995
|
|
20231117,145200,8547830200,14780,14780,14800,14780,1482
|
|
20231117,145100,8525912430,14780,14790,14790,14780,623
|
|
20231117,145000,8516699300,14790,14800,14800,14780,842
|
|
20231117,144900,8504240000,14800,14790,14800,14780,1183
|
|
20231117,144800,8486744360,14790,14790,14790,14780,1000
|
|
20231117,144700,8471954370,14790,14790,14790,14780,301
|
|
20231117,144600,8467502660,14790,14770,14790,14760,4139
|
|
20231117,144500,8406361220,14770,14770,14770,14760,1309
|
|
20231117,144400,8387033390,14770,14770,14770,14760,1349
|
|
20231117,144300,8367117890,14760,14770,14770,14760,687
|
|
20231117,144200,8356972150,14770,14760,14770,14760,866
|
|
20231117,144100,8344187000,14770,14760,14770,14760,539
|
|
20231117,144000,8336227380,14770,14770,14770,14760,683
|
|
20231117,143900,8326142800,14770,14770,14770,14740,3410
|
|
20231117,143800,8275854220,14750,14770,14770,14750,1649
|
|
20231117,143700,8251517840,14770,14780,14780,14760,2033
|
|
20231117,143600,8221500630,14760,14780,14780,14760,958
|
|
20231117,143500,8207350060,14770,14770,14780,14770,809
|
|
20231117,143400,8195398460,14770,14780,14780,14770,1280
|
|
20231117,143300,8176483320,14780,14770,14780,14770,744
|
|
20231117,143200,8165488160,14780,14770,14780,14770,599
|
|
20231117,143100,8156637590,14770,14780,14780,14770,1193
|
|
20231117,143000,8139010120,14780,14780,14780,14770,709
|
|
20231117,142900,8128532850,14780,14770,14780,14770,545
|
|
20231117,142800,8120479560,14770,14770,14780,14770,1340
|
|
20231117,142700,8100682070,14780,14780,14780,14770,632
|
|
20231117,142600,8091343180,14770,14770,14800,14770,893
|
|
20231117,142500,8078139290,14780,14800,14800,14780,1007
|
|
20231117,142400,8063246960,14800,14820,14820,14800,831
|
|
20231117,142300,8050937820,14790,14830,14830,14790,982
|
|
20231117,142200,8036392790,14820,14810,14830,14800,1067
|
|
20231117,142100,8020587190,14810,14810,14810,14810,152
|
|
20231117,142000,8018336070,14810,14810,14810,14790,1069
|
|
20231117,141900,8002511060,14800,14810,14810,14800,460
|
|
20231117,141800,7995699930,14810,14800,14810,14790,2592
|
|
20231117,141700,7957334830,14800,14800,14800,14790,517
|
|
20231117,141600,7949684180,14800,14800,14800,14780,1035
|
|
20231117,141500,7934373920,14800,14810,14810,14790,5275
|
|
20231117,141400,7856304630,14810,14830,14830,14810,290
|
|
20231117,141300,7852009560,14820,14810,14840,14810,879
|
|
20231117,141200,7838974440,14830,14820,14840,14800,612
|
|
20231117,141100,7829902040,14810,14820,14840,14810,966
|
|
20231117,141000,7815586470,14820,14820,14820,14810,229
|
|
20231117,140900,7812193400,14820,14820,14820,14810,1158
|
|
20231117,140800,7795035880,14820,14830,14840,14810,460
|
|
20231117,140700,7788215480,14830,14840,14840,14810,2729
|
|
20231117,140600,7747740950,14840,14840,14840,14830,451
|
|
20231117,140500,7741048310,14830,14830,14840,14830,506
|
|
20231117,140400,7733539310,14840,14850,14850,14830,1260
|
|
20231117,140300,7714846380,14850,14850,14850,14840,592
|
|
20231117,140200,7706055420,14850,14840,14850,14840,701
|
|
20231117,140100,7695648740,14840,14830,14840,14820,447
|
|
20231117,140000,7689017690,14840,14820,14840,14810,872
|
|
20231117,135900,7676082870,14820,14840,14850,14820,403
|
|
20231117,135800,7670101210,14840,14840,14850,14800,4892
|
|
20231117,135700,7597583420,14850,14840,14850,14830,791
|
|
20231117,135600,7585843210,14840,14840,14850,14830,580
|
|
20231117,135500,7577235830,14840,14840,14850,14840,510
|
|
20231117,135400,7569664760,14840,14850,14850,14840,1453
|
|
20231117,135300,7548097330,14850,14840,14850,14840,603
|
|
20231117,135200,7539144140,14850,14850,14850,14840,590
|
|
20231117,135100,7530383960,14850,14850,14850,14840,497
|
|
20231117,135000,7523003550,14850,14850,14850,14840,598
|
|
20231117,134900,7514124500,14850,14840,14850,14830,764
|
|
20231117,134800,7502783480,14840,14840,14840,14830,674
|
|
20231117,134700,7492784400,14840,14840,14840,14830,744
|
|
20231117,134600,7481744360,14830,14830,14840,14830,497
|
|
20231117,134500,7474371020,14840,14830,14840,14830,853
|
|
20231117,134400,7461713530,14830,14830,14840,14830,1060
|
|
20231117,134300,7445988370,14840,14830,14840,14830,897
|
|
20231117,134200,7432680540,14840,14840,14840,14830,1433
|
|
20231117,134100,7411422490,14850,14840,14850,14830,958
|
|
20231117,134000,7397207630,14840,14850,14850,14830,843
|
|
20231117,133900,7384698830,14840,14820,14850,14820,1739
|
|
20231117,133800,7358912470,14820,14830,14830,14810,1497
|
|
20231117,133700,7336726620,14840,14840,14840,14830,1112
|
|
20231117,133600,7320230100,14840,14840,14840,14830,566
|
|
20231117,133500,7311833120,14830,14840,14850,14830,1753
|
|
20231117,133400,7285825710,14840,14840,14840,14830,283
|
|
20231117,133300,7281626910,14840,14840,14840,14840,772
|
|
20231117,133200,7270170430,14830,14830,14840,14830,628
|
|
20231117,133100,7260854180,14830,14820,14830,14820,462
|
|
20231117,133000,7254004760,14820,14830,14830,14810,421
|
|
20231117,132900,7247763510,14830,14820,14830,14810,449
|
|
20231117,132800,7241108070,14820,14830,14830,14810,1238
|
|
20231117,132700,7222760350,14830,14830,14830,14820,1025
|
|
20231117,132600,7207565570,14830,14840,14840,14830,907
|
|
20231117,132500,7194111200,14840,14830,14840,14810,1026
|
|
20231117,132400,7178900520,14830,14830,14840,14820,740
|
|
20231117,132300,7167923860,14830,14860,14860,14830,2016
|
|
20231117,132200,7138002760,14850,14860,14860,14850,973
|
|
20231117,132100,7123546500,14860,14850,14860,14840,1230
|
|
20231117,132000,7105286030,14850,14840,14850,14840,1259
|
|
20231117,131900,7086594790,14830,14830,14840,14830,447
|
|
20231117,131800,7079963040,14830,14810,14830,14810,742
|
|
20231117,131700,7068966780,14820,14840,14840,14810,566
|
|
20231117,131600,7060569970,14840,14810,14840,14800,2131
|
|
20231117,131500,7028984520,14800,14810,14810,14800,816
|
|
20231117,131400,7016904070,14810,14800,14810,14800,254
|
|
20231117,131300,7013144340,14800,14800,14810,14790,604
|
|
20231117,131200,7004207470,14800,14800,14800,14790,528
|
|
20231117,131100,6996393950,14800,14800,14810,14800,533
|
|
20231117,131000,6988504200,14800,14790,14810,14790,383
|
|
20231117,130900,6982835970,14800,14800,14800,14790,449
|
|
20231117,130800,6976191650,14800,14800,14800,14790,847
|
|
20231117,130700,6963660930,14800,14810,14810,14790,941
|
|
20231117,130600,6949739310,14800,14810,14810,14800,793
|
|
20231117,130500,6937999920,14810,14820,14820,14800,3246
|
|
20231117,130400,6889929140,14820,14830,14840,14820,554
|
|
20231117,130300,6881714640,14830,14830,14840,14820,1245
|
|
20231117,130200,6863258270,14840,14810,14840,14810,2221
|
|
20231117,130100,6830339790,14810,14820,14820,14810,138
|
|
20231117,130000,6828295500,14820,14810,14820,14810,593
|
|
20231117,125900,6819508220,14820,14840,14840,14810,738
|
|
20231117,125800,6808570420,14840,14820,14840,14820,1829
|
|
20231117,125700,6781446050,14820,14820,14830,14820,408
|
|
20231117,125600,6775397530,14820,14840,14840,14820,965
|
|
20231117,125500,6761087500,14840,14840,14850,14830,1641
|
|
20231117,125400,6736733520,14840,14850,14850,14840,653
|
|
20231117,125300,6727038350,14850,14860,14870,14840,2925
|
|
20231117,125200,6683591860,14860,14870,14870,14860,639
|
|
20231117,125100,6674090820,14860,14860,14870,14860,437
|
|
20231117,125000,6667593560,14870,14870,14870,14860,574
|
|
20231117,124900,6659059060,14870,14860,14870,14860,1267
|
|
20231117,124800,6640224510,14870,14860,14870,14860,999
|
|
20231117,124700,6625374390,14870,14870,14870,14860,724
|
|
20231117,124600,6614611810,14860,14860,14870,14850,1106
|
|
20231117,124500,6598176210,14860,14860,14860,14850,338
|
|
20231117,124400,6593154480,14860,14860,14860,14850,496
|
|
20231117,124300,6585785220,14850,14860,14860,14840,662
|
|
20231117,124200,6575955010,14850,14850,14860,14840,2016
|
|
20231117,124100,6546019370,14860,14860,14860,14850,520
|
|
20231117,124000,6538293060,14860,14850,14860,14850,993
|
|
20231117,123900,6523541790,14840,14860,14860,14840,348
|
|
20231117,123800,6518374760,14860,14860,14860,14850,795
|
|
20231117,123700,6506565920,14860,14860,14860,14850,677
|
|
20231117,123600,6496507890,14860,14860,14860,14850,555
|
|
20231117,123500,6488261600,14850,14850,14860,14840,441
|
|
20231117,123400,6481709550,14850,14850,14860,14840,1003
|
|
20231117,123300,6466814660,14850,14850,14850,14840,701
|
|
20231117,123200,6456405740,14850,14850,14850,14840,390
|
|
20231117,123100,6450615200,14850,14840,14850,14830,2783
|
|
20231117,123000,6409310730,14830,14820,14840,14820,1086
|
|
20231117,122900,6393207330,14820,14820,14820,14800,1690
|
|
20231117,122800,6368168470,14820,14830,14830,14820,741
|
|
20231117,122700,6357185400,14820,14820,14830,14820,975
|
|
20231117,122600,6342733050,14830,14830,14840,14820,976
|
|
20231117,122500,6328256040,14830,14830,14830,14820,1050
|
|
20231117,122400,6312685410,14820,14830,14830,14820,497
|
|
20231117,122300,6305316430,14830,14820,14830,14810,2571
|
|
20231117,122200,6267198700,14830,14810,14830,14810,574
|
|
20231117,122100,6258689110,14810,14830,14840,14810,869
|
|
20231117,122000,6245805080,14830,14820,14830,14820,735
|
|
20231117,121900,6234909870,14810,14820,14830,14810,1704
|
|
20231117,121800,6209644340,14820,14800,14820,14800,490
|
|
20231117,121700,6202388100,14810,14810,14810,14800,539
|
|
20231117,121600,6194407210,14810,14800,14810,14800,764
|
|
20231117,121500,6183099960,14800,14820,14820,14800,1263
|
|
20231117,121400,6164399750,14810,14830,14830,14810,548
|
|
20231117,121300,6156281930,14830,14830,14830,14820,469
|
|
20231117,121200,6149326690,14830,14810,14830,14810,2652
|
|
20231117,121100,6110032400,14810,14810,14810,14800,575
|
|
20231117,121000,6101517530,14800,14800,14810,14800,174
|
|
20231117,120900,6098942230,14810,14790,14810,14790,2252
|
|
20231117,120800,6065609470,14790,14800,14800,14790,3756
|
|
20231117,120700,6010030950,14780,14800,14800,14780,2512
|
|
20231117,120600,5972888030,14810,14790,14810,14780,2635
|
|
20231117,120500,5933912940,14800,14790,14800,14790,1048
|
|
20231117,120400,5918409640,14800,14810,14810,14800,846
|
|
20231117,120300,5905885590,14810,14820,14820,14800,1084
|
|
20231117,120200,5889834150,14810,14810,14820,14810,1103
|
|
20231117,120100,5873488640,14820,14820,14820,14800,529
|
|
20231117,120000,5865654820,14820,14810,14820,14810,321
|
|
20231117,115900,5860899580,14800,14800,14820,14800,655
|
|
20231117,115800,5851203830,14810,14810,14810,14800,719
|
|
20231117,115700,5840557270,14810,14810,14820,14800,640
|
|
20231117,115600,5831079590,14820,14800,14820,14800,343
|
|
20231117,115500,5826000530,14800,14810,14810,14800,2255
|
|
20231117,115400,5792615780,14820,14830,14830,14810,895
|
|
20231117,115300,5779354010,14810,14830,14830,14800,713
|
|
20231117,115200,5768791440,14830,14830,14830,14820,724
|
|
20231117,115100,5758058410,14830,14830,14840,14820,1041
|
|
20231117,115000,5742625260,14830,14830,14840,14820,1056
|
|
20231117,114900,5726964530,14840,14830,14840,14820,1135
|
|
20231117,114800,5710132900,14830,14830,14840,14820,788
|
|
20231117,114700,5698450080,14830,14800,14830,14800,1475
|
|
20231117,114600,5676594140,14810,14790,14810,14790,5549
|
|
20231117,114500,5594480240,14780,14790,14790,14780,645
|
|
20231117,114400,5584944270,14790,14780,14790,14770,1031
|
|
20231117,114300,5569706370,14780,14780,14790,14770,497
|
|
20231117,114200,5562361430,14780,14790,14790,14780,557
|
|
20231117,114100,5554126410,14790,14780,14790,14770,646
|
|
20231117,114000,5544576010,14790,14780,14790,14780,528
|
|
20231117,113900,5536769820,14790,14790,14790,14770,1692
|
|
20231117,113800,5511768150,14780,14760,14790,14760,1159
|
|
20231117,113700,5494648390,14760,14770,14780,14760,816
|
|
20231117,113600,5482594960,14770,14770,14770,14760,374
|
|
20231117,113500,5477072880,14770,14760,14780,14760,1160
|
|
20231117,113400,5459946300,14770,14770,14770,14750,620
|
|
20231117,113300,5450791580,14750,14780,14790,14750,650
|
|
20231117,113200,5441189980,14780,14770,14800,14770,612
|
|
20231117,113100,5432142490,14780,14780,14780,14770,493
|
|
20231117,113000,5424857590,14790,14780,14790,14770,658
|
|
20231117,112900,5415131310,14790,14800,14800,14780,1174
|
|
20231117,112800,5397767930,14790,14790,14800,14780,1948
|
|
20231117,112700,5368956910,14790,14800,14800,14780,2246
|
|
20231117,112600,5335747600,14800,14790,14800,14780,3487
|
|
20231117,112500,5284176360,14780,14770,14780,14770,1656
|
|
20231117,112400,5259703260,14780,14780,14780,14770,1536
|
|
20231117,112300,5237003210,14770,14780,14790,14770,413
|
|
20231117,112200,5230901390,14780,14790,14790,14770,1548
|
|
20231117,112100,5208021520,14780,14790,14790,14770,2189
|
|
20231117,112000,5175659780,14790,14770,14790,14770,2126
|
|
20231117,111900,5144230510,14770,14790,14790,14770,880
|
|
20231117,111800,5131220520,14790,14770,14790,14760,2995
|
|
20231117,111700,5086952870,14760,14780,14780,14760,825
|
|
20231117,111600,5074767320,14770,14770,14780,14770,811
|
|
20231117,111500,5062785440,14760,14780,14780,14760,430
|
|
20231117,111400,5056435520,14790,14750,14790,14740,2871
|
|
20231117,111300,5014015880,14760,14740,14760,14730,3023
|
|
20231117,111200,4969425480,14740,14740,14750,14730,1253
|
|
20231117,111100,4950958180,14740,14730,14740,14720,1375
|
|
20231117,111000,4930705070,14720,14740,14740,14720,558
|
|
20231117,110900,4922488400,14740,14720,14740,14720,1944
|
|
20231117,110800,4893842640,14730,14710,14730,14710,2784
|
|
20231117,110700,4852852550,14710,14700,14720,14690,4749
|
|
20231117,110600,4782991600,14700,14680,14710,14680,5633
|
|
20231117,110500,4700219010,14680,14650,14680,14640,1838
|
|
20231117,110400,4673274310,14650,14660,14660,14650,4027
|
|
20231117,110300,4614273110,14660,14670,14670,14650,621
|
|
20231117,110200,4605169220,14670,14670,14680,14670,946
|
|
20231117,110100,4591287830,14670,14670,14680,14660,384
|
|
20231117,110000,4585655530,14680,14670,14680,14660,584
|
|
20231117,105900,4577088100,14670,14680,14680,14660,1735
|
|
20231117,105800,4551635440,14680,14670,14680,14670,843
|
|
20231117,105700,4539264180,14680,14680,14690,14670,1054
|
|
20231117,105600,4523793170,14670,14680,14680,14670,1424
|
|
20231117,105500,4502893580,14690,14670,14690,14670,1044
|
|
20231117,105400,4487570040,14680,14680,14680,14670,970
|
|
20231117,105300,4473335960,14670,14680,14680,14670,578
|
|
20231117,105200,4464852510,14680,14680,14680,14670,590
|
|
20231117,105100,4456194570,14670,14680,14680,14670,867
|
|
20231117,105000,4443470500,14680,14680,14680,14670,640
|
|
20231117,104900,4434081540,14670,14670,14680,14660,733
|
|
20231117,104800,4423327910,14670,14660,14680,14660,585
|
|
20231117,104700,4414745320,14670,14660,14680,14660,723
|
|
20231117,104600,4404140570,14670,14680,14680,14660,459
|
|
20231117,104500,4397408350,14680,14670,14690,14670,964
|
|
20231117,104400,4383260890,14680,14670,14690,14670,905
|
|
20231117,104300,4369980480,14680,14680,14680,14660,1218
|
|
20231117,104200,4352114290,14670,14670,14680,14670,480
|
|
20231117,104100,4345071290,14670,14680,14690,14670,1039
|
|
20231117,104000,4329822980,14680,14670,14690,14660,758
|
|
20231117,103900,4318703850,14660,14670,14670,14660,1347
|
|
20231117,103800,4298951050,14670,14660,14670,14660,411
|
|
20231117,103700,4292925200,14690,14660,14690,14660,919
|
|
20231117,103600,4279439320,14670,14700,14700,14670,1926
|
|
20231117,103500,4251155050,14700,14690,14710,14690,3965
|
|
20231117,103400,4192879640,14680,14670,14680,14670,1705
|
|
20231117,103300,4167854480,14670,14670,14670,14660,697
|
|
20231117,103200,4157630370,14660,14660,14670,14660,1331
|
|
20231117,103100,4138107830,14660,14660,14670,14650,1402
|
|
20231117,103000,4117555440,14670,14660,14670,14660,720
|
|
20231117,102900,4106996660,14670,14670,14680,14660,1359
|
|
20231117,102800,4087061900,14670,14650,14680,14640,4735
|
|
20231117,102700,4017645980,14650,14650,14660,14630,1298
|
|
20231117,102600,3998643680,14650,14650,14670,14640,1237
|
|
20231117,102500,3980518030,14640,14620,14640,14620,4438
|
|
20231117,102400,3915579050,14620,14590,14620,14580,8970
|
|
20231117,102300,3784576060,14580,14590,14590,14580,1176
|
|
20231117,102200,3767427490,14580,14590,14600,14580,2816
|
|
20231117,102100,3726342070,14590,14590,14600,14590,3074
|
|
20231117,102000,3681487030,14600,14600,14610,14590,3815
|
|
20231117,101900,3625788080,14600,14620,14620,14600,5707
|
|
20231117,101800,3542419440,14620,14610,14620,14610,2086
|
|
20231117,101700,3511935130,14610,14600,14620,14590,3080
|
|
20231117,101600,3466956410,14600,14610,14610,14590,5776
|
|
20231117,101500,3382632000,14610,14620,14630,14610,5140
|
|
20231117,101400,3307517780,14620,14630,14630,14610,3967
|
|
20231117,101300,3249527350,14620,14620,14630,14620,713
|
|
20231117,101200,3239099720,14620,14630,14630,14620,1629
|
|
20231117,101100,3215283520,14620,14630,14640,14620,1560
|
|
20231117,101000,3192459260,14640,14630,14640,14620,632
|
|
20231117,100900,3183214580,14630,14620,14630,14620,1203
|
|
20231117,100800,3165625510,14620,14640,14650,14610,4742
|
|
20231117,100700,3096272570,14640,14660,14670,14640,3346
|
|
20231117,100600,3047260180,14660,14670,14680,14660,749
|
|
20231117,100500,3036271410,14670,14670,14680,14660,323
|
|
20231117,100400,3031533470,14660,14660,14680,14660,1194
|
|
20231117,100300,3014025300,14660,14670,14680,14660,1010
|
|
20231117,100200,2999205770,14670,14690,14690,14670,1037
|
|
20231117,100100,2983983080,14690,14700,14700,14660,2502
|
|
20231117,100000,2947235220,14700,14670,14700,14650,2136
|
|
20231117,095900,2915874280,14660,14670,14680,14650,1378
|
|
20231117,095800,2895677610,14660,14690,14690,14660,1032
|
|
20231117,095700,2880537010,14690,14670,14690,14670,666
|
|
20231117,095600,2870761750,14670,14690,14690,14670,2268
|
|
20231117,095500,2837476430,14690,14670,14690,14670,522
|
|
20231117,095400,2829816180,14660,14670,14680,14660,877
|
|
20231117,095300,2816953080,14670,14670,14680,14660,555
|
|
20231117,095200,2808810480,14660,14650,14690,14630,1600
|
|
20231117,095100,2785354120,14650,14670,14690,14640,2490
|
|
20231117,095000,2748827560,14660,14660,14670,14660,742
|
|
20231117,094900,2737949470,14640,14650,14670,14620,4391
|
|
20231117,094800,2673643160,14660,14660,14670,14640,1032
|
|
20231117,094700,2658520370,14660,14660,14670,14650,585
|
|
20231117,094600,2649946630,14650,14660,14680,14650,2402
|
|
20231117,094500,2614743780,14650,14650,14660,14640,2925
|
|
20231117,094400,2571896610,14640,14620,14650,14610,2184
|
|
20231117,094300,2539952410,14610,14610,14650,14600,2475
|
|
20231117,094200,2503781120,14600,14620,14630,14600,12206
|
|
20231117,094100,2325446830,14620,14650,14650,14620,2699
|
|
20231117,094000,2285952250,14660,14640,14660,14640,1640
|
|
20231117,093900,2261933500,14650,14640,14660,14630,2721
|
|
20231117,093800,2222103860,14640,14650,14660,14640,4408
|
|
20231117,093700,2157546840,14650,14690,14690,14650,2721
|
|
20231117,093600,2117642440,14680,14710,14710,14680,2298
|
|
20231117,093500,2083873940,14700,14710,14710,14690,618
|
|
20231117,093400,2074789880,14700,14670,14730,14660,6888
|
|
20231117,093300,1973649250,14670,14670,14670,14660,2051
|
|
20231117,093200,1943580050,14660,14670,14670,14660,994
|
|
20231117,093100,1929006860,14680,14660,14680,14650,3932
|
|
20231117,093000,1871372150,14660,14680,14680,14650,3475
|
|
20231117,092900,1820416560,14670,14680,14690,14670,1030
|
|
20231117,092800,1805300920,14680,14700,14710,14680,1081
|
|
20231117,092700,1789421930,14690,14710,14710,14690,1222
|
|
20231117,092600,1771451290,14710,14690,14720,14680,3646
|
|
20231117,092500,1717841150,14690,14690,14700,14690,917
|
|
20231117,092400,1704370260,14690,14690,14700,14670,2025
|
|
20231117,092300,1674656290,14690,14680,14690,14670,1203
|
|
20231117,092200,1657001230,14680,14680,14710,14670,2323
|
|
20231117,092100,1622875070,14680,14700,14700,14670,2401
|
|
20231117,092000,1587630930,14710,14710,14720,14670,5628
|
|
20231117,091900,1504920960,14710,14710,14720,14710,3140
|
|
20231117,091800,1458716720,14710,14700,14720,14700,1852
|
|
20231117,091700,1431481320,14690,14690,14710,14690,1357
|
|
20231117,091600,1411532540,14710,14730,14730,14700,3324
|
|
20231117,091500,1362644540,14720,14720,14740,14710,1391
|
|
20231117,091400,1342164300,14720,14710,14720,14680,2945
|
|
20231117,091300,1298884250,14710,14660,14710,14660,1081
|
|
20231117,091200,1283009420,14660,14650,14660,14640,3142
|
|
20231117,091100,1236963300,14650,14610,14660,14600,16825
|
|
20231117,091000,991173000,14620,14660,14660,14610,17264
|
|
20231117,090900,738405580,14660,14680,14700,14660,3393
|
|
20231117,090800,688607750,14680,14730,14740,14680,16130
|
|
20231117,090700,451326810,14730,14730,14740,14730,2100
|
|
20231117,090600,420387930,14730,14740,14760,14720,3398
|
|
20231117,090500,370330920,14730,14730,14760,14720,6085
|
|
20231117,090400,280716130,14730,14790,14790,14720,4711
|
|
20231117,090300,211247420,14790,14810,14820,14780,1963
|
|
20231117,090200,182190180,14820,14850,14860,14810,2309
|
|
20231117,090100,147945210,14860,14840,14880,14810,4122
|
|
20231117,090000,86779710,14870,14870,14870,14830,5830
|