742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,211900,3273291800,14430,14430,14430,14430,3874
|
|
20241111,211800,3273291800,14430,14430,14430,14430,0
|
|
20241111,211700,3273291800,14430,14430,14430,14430,0
|
|
20241111,211600,3273291800,14430,14430,14430,14430,0
|
|
20241111,211500,3273291800,14430,14430,14430,14430,0
|
|
20241111,211400,3273291800,14430,14430,14430,14430,0
|
|
20241111,211300,3273291800,14430,14430,14430,14430,0
|
|
20241111,211200,3273291800,14430,14430,14430,14430,0
|
|
20241111,211100,3273291800,14430,14430,14430,14430,0
|
|
20241111,211000,3273291800,14430,14430,14430,14430,0
|
|
20241111,210900,3273291800,14430,14430,14430,14430,0
|
|
20241111,210800,3273291800,14430,14430,14430,14430,0
|
|
20241111,210700,3273291800,14430,14430,14430,14430,0
|
|
20241111,210600,3273291800,14430,14430,14430,14430,0
|
|
20241111,210500,3273291800,14430,14430,14430,14430,0
|
|
20241111,210400,3273291800,14430,14430,14430,14430,0
|
|
20241111,210300,3273291800,14430,14430,14430,14430,0
|
|
20241111,210200,3273291800,14430,14430,14430,14430,0
|
|
20241111,210100,3273291800,14430,14430,14430,14430,0
|
|
20241111,210000,3273291800,14430,14430,14430,14430,0
|
|
20241111,205900,3273291800,14430,14430,14430,14430,0
|
|
20241111,205800,3273291800,14430,14430,14430,14430,0
|
|
20241111,205700,3273291800,14430,14430,14430,14430,0
|
|
20241111,205600,3273291800,14430,14430,14430,14430,0
|
|
20241111,205500,3273291800,14430,14430,14430,14430,0
|
|
20241111,205400,3273291800,14430,14430,14430,14430,0
|
|
20241111,205300,3273291800,14430,14430,14430,14430,0
|
|
20241111,205200,3273291800,14430,14430,14430,14430,0
|
|
20241111,205100,3273291800,14430,14430,14430,14430,0
|
|
20241111,205000,3273291800,14430,14430,14430,14430,0
|
|
20241111,204900,3273291800,14430,14430,14430,14430,3874
|
|
20241111,204800,3273291800,14430,14430,14430,14430,0
|
|
20241111,204700,3273291800,14430,14430,14430,14430,0
|
|
20241111,204600,3273291800,14430,14430,14430,14430,0
|
|
20241111,204500,3273291800,14430,14430,14430,14430,0
|
|
20241111,204400,3273291800,14430,14430,14430,14430,0
|
|
20241111,204300,3273291800,14430,14430,14430,14430,0
|
|
20241111,204200,3273291800,14430,14430,14430,14430,0
|
|
20241111,204100,3273291800,14430,14430,14430,14430,0
|
|
20241111,204000,3273291800,14430,14430,14430,14430,0
|
|
20241111,203900,3273291800,14430,14430,14430,14430,0
|
|
20241111,203800,3273291800,14430,14430,14430,14430,0
|
|
20241111,203700,3273291800,14430,14430,14430,14430,0
|
|
20241111,203600,3273291800,14430,14430,14430,14430,0
|
|
20241111,203500,3273291800,14430,14430,14430,14430,0
|
|
20241111,203400,3273291800,14430,14430,14430,14430,0
|
|
20241111,203300,3273291800,14430,14430,14430,14430,0
|
|
20241111,203200,3273291800,14430,14430,14430,14430,0
|
|
20241111,203100,3273291800,14430,14430,14430,14430,0
|
|
20241111,203000,3273291800,14430,14430,14430,14430,0
|
|
20241111,202900,3273291800,14430,14430,14430,14430,0
|
|
20241111,202800,3273291800,14430,14430,14430,14430,0
|
|
20241111,202700,3273291800,14430,14430,14430,14430,0
|
|
20241111,202600,3273291800,14430,14430,14430,14430,0
|
|
20241111,202500,3273291800,14430,14430,14430,14430,0
|
|
20241111,202400,3273291800,14430,14430,14430,14430,0
|
|
20241111,202300,3273291800,14430,14430,14430,14430,0
|
|
20241111,202200,3273291800,14430,14430,14430,14430,0
|
|
20241111,202100,3273291800,14430,14430,14430,14430,0
|
|
20241111,202000,3273291800,14430,14430,14430,14430,0
|
|
20241111,201900,3273291800,14430,14430,14430,14430,3874
|
|
20241111,201800,3273291800,14430,14430,14430,14430,0
|
|
20241111,201700,3273291800,14430,14430,14430,14430,0
|
|
20241111,201600,3273291800,14430,14430,14430,14430,0
|
|
20241111,201500,3273291800,14430,14430,14430,14430,0
|
|
20241111,201400,3273291800,14430,14430,14430,14430,0
|
|
20241111,201300,3273291800,14430,14430,14430,14430,0
|
|
20241111,201200,3273291800,14430,14430,14430,14430,0
|
|
20241111,201100,3273291800,14430,14430,14430,14430,0
|
|
20241111,201000,3273291800,14430,14430,14430,14430,0
|
|
20241111,200900,3273291800,14430,14430,14430,14430,0
|
|
20241111,200800,3273291800,14430,14430,14430,14430,0
|
|
20241111,200700,3273291800,14430,14430,14430,14430,0
|
|
20241111,200600,3273291800,14430,14430,14430,14430,0
|
|
20241111,200500,3273291800,14430,14430,14430,14430,0
|
|
20241111,200400,3273291800,14430,14430,14430,14430,0
|
|
20241111,200300,3273291800,14430,14430,14430,14430,0
|
|
20241111,200200,3273291800,14430,14430,14430,14430,0
|
|
20241111,200100,3273291800,14430,14430,14430,14430,0
|
|
20241111,200000,3273291800,14430,14430,14430,14430,0
|
|
20241111,195900,3273291800,14430,14430,14430,14430,0
|
|
20241111,195800,3273291800,14430,14430,14430,14430,0
|
|
20241111,195700,3273291800,14430,14430,14430,14430,0
|
|
20241111,195600,3273291800,14430,14430,14430,14430,0
|
|
20241111,195500,3273291800,14430,14430,14430,14430,0
|
|
20241111,195400,3273291800,14430,14430,14430,14430,0
|
|
20241111,195300,3273291800,14430,14430,14430,14430,0
|
|
20241111,195200,3273291800,14430,14430,14430,14430,0
|
|
20241111,195100,3273291800,14430,14430,14430,14430,0
|
|
20241111,195000,3273291800,14430,14430,14430,14430,0
|
|
20241111,194900,3273291800,14430,14430,14430,14430,3874
|
|
20241111,194800,3273291800,14430,14430,14430,14430,0
|
|
20241111,194700,3273291800,14430,14430,14430,14430,0
|
|
20241111,194600,3273291800,14430,14430,14430,14430,0
|
|
20241111,194500,3273291800,14430,14430,14430,14430,0
|
|
20241111,194400,3273291800,14430,14430,14430,14430,0
|
|
20241111,194300,3273291800,14430,14430,14430,14430,0
|
|
20241111,194200,3273291800,14430,14430,14430,14430,0
|
|
20241111,194100,3273291800,14430,14430,14430,14430,0
|
|
20241111,194000,3273291800,14430,14430,14430,14430,0
|
|
20241111,193900,3273291800,14430,14430,14430,14430,0
|
|
20241111,193800,3273291800,14430,14430,14430,14430,0
|
|
20241111,193700,3273291800,14430,14430,14430,14430,0
|
|
20241111,193600,3273291800,14430,14430,14430,14430,0
|
|
20241111,193500,3273291800,14430,14430,14430,14430,0
|
|
20241111,193400,3273291800,14430,14430,14430,14430,0
|
|
20241111,193300,3273291800,14430,14430,14430,14430,0
|
|
20241111,193200,3273291800,14430,14430,14430,14430,0
|
|
20241111,193100,3273291800,14430,14430,14430,14430,0
|
|
20241111,193000,3273291800,14430,14430,14430,14430,0
|
|
20241111,192900,3273291800,14430,14430,14430,14430,0
|
|
20241111,192800,3273291800,14430,14430,14430,14430,0
|
|
20241111,192700,3273291800,14430,14430,14430,14430,0
|
|
20241111,192600,3273291800,14430,14430,14430,14430,0
|
|
20241111,192500,3273291800,14430,14430,14430,14430,0
|
|
20241111,192400,3273291800,14430,14430,14430,14430,0
|
|
20241111,192300,3273291800,14430,14430,14430,14430,0
|
|
20241111,192200,3273291800,14430,14430,14430,14430,0
|
|
20241111,192100,3273291800,14430,14430,14430,14430,0
|
|
20241111,192000,3273291800,14430,14430,14430,14430,0
|
|
20241111,191900,3273291800,14430,14430,14430,14430,3874
|
|
20241111,191800,3273291800,14430,14430,14430,14430,0
|
|
20241111,191700,3273291800,14430,14430,14430,14430,0
|
|
20241111,191600,3273291800,14430,14430,14430,14430,0
|
|
20241111,191500,3273291800,14430,14430,14430,14430,0
|
|
20241111,191400,3273291800,14430,14430,14430,14430,0
|
|
20241111,191300,3273291800,14430,14430,14430,14430,0
|
|
20241111,191200,3273291800,14430,14430,14430,14430,0
|
|
20241111,191100,3273291800,14430,14430,14430,14430,0
|
|
20241111,191000,3273291800,14430,14430,14430,14430,0
|
|
20241111,190900,3273291800,14430,14430,14430,14430,0
|
|
20241111,190800,3273291800,14430,14430,14430,14430,0
|
|
20241111,190700,3273291800,14430,14430,14430,14430,0
|
|
20241111,190600,3273291800,14430,14430,14430,14430,0
|
|
20241111,190500,3273291800,14430,14430,14430,14430,0
|
|
20241111,190400,3273291800,14430,14430,14430,14430,0
|
|
20241111,190300,3273291800,14430,14430,14430,14430,0
|
|
20241111,190200,3273291800,14430,14430,14430,14430,0
|
|
20241111,190100,3273291800,14430,14430,14430,14430,0
|
|
20241111,190000,3273291800,14430,14430,14430,14430,0
|
|
20241111,185900,3273291800,14430,14430,14430,14430,0
|
|
20241111,185800,3273291800,14430,14430,14430,14430,0
|
|
20241111,185700,3273291800,14430,14430,14430,14430,0
|
|
20241111,185600,3273291800,14430,14430,14430,14430,0
|
|
20241111,185500,3273291800,14430,14430,14430,14430,0
|
|
20241111,185400,3273291800,14430,14430,14430,14430,0
|
|
20241111,185300,3273291800,14430,14430,14430,14430,0
|
|
20241111,185200,3273291800,14430,14430,14430,14430,0
|
|
20241111,185100,3273291800,14430,14430,14430,14430,0
|
|
20241111,185000,3273291800,14430,14430,14430,14430,0
|
|
20241111,184900,3273291800,14430,14430,14430,14430,3874
|
|
20241111,184800,3273291800,14430,14430,14430,14430,0
|
|
20241111,184700,3273291800,14430,14430,14430,14430,0
|
|
20241111,184600,3273291800,14430,14430,14430,14430,0
|
|
20241111,184500,3273291800,14430,14430,14430,14430,0
|
|
20241111,184400,3273291800,14430,14430,14430,14430,0
|
|
20241111,184300,3273291800,14430,14430,14430,14430,0
|
|
20241111,184200,3273291800,14430,14430,14430,14430,0
|
|
20241111,184100,3273291800,14430,14430,14430,14430,0
|
|
20241111,184000,3273291800,14430,14430,14430,14430,0
|
|
20241111,183900,3273291800,14430,14430,14430,14430,0
|
|
20241111,183800,3273291800,14430,14430,14430,14430,0
|
|
20241111,183700,3273291800,14430,14430,14430,14430,0
|
|
20241111,183600,3273291800,14430,14430,14430,14430,0
|
|
20241111,183500,3273291800,14430,14430,14430,14430,0
|
|
20241111,183400,3273291800,14430,14430,14430,14430,0
|
|
20241111,183300,3273291800,14430,14430,14430,14430,0
|
|
20241111,183200,3273291800,14430,14430,14430,14430,0
|
|
20241111,183100,3273291800,14430,14430,14430,14430,0
|
|
20241111,183000,3273291800,14430,14430,14430,14430,0
|
|
20241111,182900,3273291800,14430,14430,14430,14430,0
|
|
20241111,182800,3273291800,14430,14430,14430,14430,0
|
|
20241111,182700,3273291800,14430,14430,14430,14430,0
|
|
20241111,182600,3273291800,14430,14430,14430,14430,0
|
|
20241111,182500,3273291800,14430,14430,14430,14430,0
|
|
20241111,182400,3273291800,14430,14430,14430,14430,0
|
|
20241111,182300,3273291800,14430,14430,14430,14430,0
|
|
20241111,182200,3273291800,14430,14430,14430,14430,0
|
|
20241111,182100,3273291800,14430,14430,14430,14430,0
|
|
20241111,182000,3273291800,14430,14430,14430,14430,0
|
|
20241111,181900,3273291800,14430,14430,14430,14430,3874
|
|
20241111,181800,3273291800,14430,14430,14430,14430,0
|
|
20241111,181700,3273291800,14430,14430,14430,14430,0
|
|
20241111,181600,3273291800,14430,14430,14430,14430,0
|
|
20241111,181500,3273291800,14430,14430,14430,14430,0
|
|
20241111,181400,3273291800,14430,14430,14430,14430,0
|
|
20241111,181300,3273291800,14430,14430,14430,14430,0
|
|
20241111,181200,3273291800,14430,14430,14430,14430,0
|
|
20241111,181100,3273291800,14430,14430,14430,14430,0
|
|
20241111,181000,3273291800,14430,14430,14430,14430,0
|
|
20241111,180900,3273291800,14430,14430,14430,14430,0
|
|
20241111,180800,3273291800,14430,14430,14430,14430,0
|
|
20241111,180700,3273291800,14430,14430,14430,14430,0
|
|
20241111,180600,3273291800,14430,14430,14430,14430,0
|
|
20241111,180500,3273291800,14430,14430,14430,14430,0
|
|
20241111,180400,3273291800,14430,14430,14430,14430,0
|
|
20241111,180300,3273291800,14430,14430,14430,14430,0
|
|
20241111,180200,3273291800,14430,14430,14430,14430,0
|
|
20241111,180100,3273291800,14430,14430,14430,14430,0
|
|
20241111,180000,3273291800,14430,14430,14430,14430,0
|
|
20241111,175900,3273291800,14430,14430,14430,14430,0
|
|
20241111,175800,3273291800,14430,14430,14430,14430,0
|
|
20241111,175700,3273291800,14430,14430,14430,14430,0
|
|
20241111,175600,3273291800,14430,14430,14430,14430,0
|
|
20241111,175500,3273291800,14430,14430,14430,14430,0
|
|
20241111,175400,3273291800,14430,14430,14430,14430,0
|
|
20241111,175300,3273291800,14430,14430,14430,14430,0
|
|
20241111,175200,3273291800,14430,14430,14430,14430,0
|
|
20241111,175100,3273291800,14430,14430,14430,14430,0
|
|
20241111,175000,3273291800,14430,14430,14430,14430,0
|
|
20241111,174900,3273291800,14430,14430,14430,14430,3874
|
|
20241111,174800,3273291800,14430,14430,14430,14430,0
|
|
20241111,174700,3273291800,14430,14430,14430,14430,0
|
|
20241111,174600,3273291800,14430,14430,14430,14430,0
|
|
20241111,174500,3273291800,14430,14430,14430,14430,0
|
|
20241111,174400,3273291800,14430,14430,14430,14430,0
|
|
20241111,174300,3273291800,14430,14430,14430,14430,0
|
|
20241111,174200,3273291800,14430,14430,14430,14430,0
|
|
20241111,174100,3273291800,14430,14430,14430,14430,0
|
|
20241111,174000,3273291800,14430,14430,14430,14430,0
|
|
20241111,173900,3273291800,14430,14430,14430,14430,0
|
|
20241111,173800,3273291800,14430,14430,14430,14430,0
|
|
20241111,173700,3273291800,14430,14430,14430,14430,0
|
|
20241111,173600,3273291800,14430,14430,14430,14430,0
|
|
20241111,173500,3273291800,14430,14430,14430,14430,0
|
|
20241111,173400,3273291800,14430,14430,14430,14430,0
|
|
20241111,173300,3273291800,14430,14430,14430,14430,0
|
|
20241111,173200,3273291800,14430,14430,14430,14430,0
|
|
20241111,173100,3273291800,14430,14430,14430,14430,0
|
|
20241111,173000,3273291800,14430,14430,14430,14430,0
|
|
20241111,172900,3273291800,14430,14430,14430,14430,0
|
|
20241111,172800,3273291800,14430,14430,14430,14430,0
|
|
20241111,172700,3273291800,14430,14430,14430,14430,0
|
|
20241111,172600,3273291800,14430,14430,14430,14430,0
|
|
20241111,172500,3273291800,14430,14430,14430,14430,0
|
|
20241111,172400,3273291800,14430,14430,14430,14430,0
|
|
20241111,172300,3273291800,14430,14430,14430,14430,0
|
|
20241111,172200,3273291800,14430,14430,14430,14430,0
|
|
20241111,172100,3273291800,14430,14430,14430,14430,0
|
|
20241111,172000,3273291800,14430,14430,14430,14430,0
|
|
20241111,171900,3273291800,14430,14430,14430,14430,3874
|
|
20241111,171800,3273291800,14430,14430,14430,14430,0
|
|
20241111,171700,3273291800,14430,14430,14430,14430,0
|
|
20241111,171600,3273291800,14430,14430,14430,14430,0
|
|
20241111,171500,3273291800,14430,14430,14430,14430,0
|
|
20241111,171400,3273291800,14430,14430,14430,14430,0
|
|
20241111,171300,3273291800,14430,14430,14430,14430,0
|
|
20241111,171200,3273291800,14430,14430,14430,14430,0
|
|
20241111,171100,3273291800,14430,14430,14430,14430,0
|
|
20241111,171000,3273291800,14430,14430,14430,14430,0
|
|
20241111,170900,3273291800,14430,14430,14430,14430,0
|
|
20241111,170800,3273291800,14430,14430,14430,14430,0
|
|
20241111,170700,3273291800,14430,14430,14430,14430,0
|
|
20241111,170600,3273291800,14430,14430,14430,14430,0
|
|
20241111,170500,3273291800,14430,14430,14430,14430,0
|
|
20241111,170400,3273291800,14430,14430,14430,14430,0
|
|
20241111,170300,3273291800,14430,14430,14430,14430,0
|
|
20241111,170200,3273291800,14430,14430,14430,14430,0
|
|
20241111,170100,3273291800,14430,14430,14430,14430,0
|
|
20241111,170000,3273291800,14430,14430,14430,14430,0
|
|
20241111,165900,3273291800,14430,14430,14430,14430,0
|
|
20241111,165800,3273291800,14430,14430,14430,14430,0
|
|
20241111,165700,3273291800,14430,14430,14430,14430,0
|
|
20241111,165600,3273291800,14430,14430,14430,14430,0
|
|
20241111,165500,3273291800,14430,14430,14430,14430,0
|
|
20241111,165400,3273291800,14430,14430,14430,14430,0
|
|
20241111,165300,3273291800,14430,14430,14430,14430,0
|
|
20241111,165200,3273291800,14430,14430,14430,14430,0
|
|
20241111,165100,3273291800,14430,14430,14430,14430,0
|
|
20241111,165000,3273291800,14430,14430,14430,14430,0
|
|
20241111,164900,3273291800,14430,14430,14430,14430,3874
|
|
20241111,164800,3273291800,14430,14430,14430,14430,0
|
|
20241111,164700,3273291800,14430,14430,14430,14430,0
|
|
20241111,164600,3273291800,14430,14430,14430,14430,0
|
|
20241111,164500,3273291800,14430,14430,14430,14430,0
|
|
20241111,164400,3273291800,14430,14430,14430,14430,0
|
|
20241111,164300,3273291800,14430,14430,14430,14430,0
|
|
20241111,164200,3273291800,14430,14430,14430,14430,0
|
|
20241111,164100,3273291800,14430,14430,14430,14430,0
|
|
20241111,164000,3273291800,14430,14430,14430,14430,0
|
|
20241111,163900,3273291800,14430,14430,14430,14430,0
|
|
20241111,163800,3273291800,14430,14430,14430,14430,0
|
|
20241111,163700,3273291800,14430,14430,14430,14430,0
|
|
20241111,163600,3273291800,14430,14430,14430,14430,0
|
|
20241111,163500,3273291800,14430,14430,14430,14430,0
|
|
20241111,163400,3273291800,14430,14430,14430,14430,0
|
|
20241111,163300,3273291800,14430,14430,14430,14430,0
|
|
20241111,163200,3273291800,14430,14430,14430,14430,0
|
|
20241111,163100,3273291800,14430,14430,14430,14430,0
|
|
20241111,163000,3273291800,14430,14430,14430,14430,0
|
|
20241111,162900,3273291800,14430,14430,14430,14430,0
|
|
20241111,162800,3273291800,14430,14430,14430,14430,0
|
|
20241111,162700,3273291800,14430,14430,14430,14430,0
|
|
20241111,162600,3273291800,14430,14430,14430,14430,0
|
|
20241111,162500,3273291800,14430,14430,14430,14430,0
|
|
20241111,162400,3273291800,14430,14430,14430,14430,0
|
|
20241111,162300,3273291800,14430,14430,14430,14430,0
|
|
20241111,162200,3273291800,14430,14430,14430,14430,0
|
|
20241111,162100,3273291800,14430,14430,14430,14430,0
|
|
20241111,162000,3273291800,14430,14430,14430,14430,0
|
|
20241111,161900,3273291800,14430,14430,14430,14430,3874
|
|
20241111,161800,3273291800,14430,14430,14430,14430,0
|
|
20241111,161700,3273291800,14430,14430,14430,14430,0
|
|
20241111,161600,3273291800,14430,14430,14430,14430,0
|
|
20241111,161500,3273291800,14430,14430,14430,14430,0
|
|
20241111,161400,3273291800,14430,14430,14430,14430,0
|
|
20241111,161300,3273291800,14430,14430,14430,14430,0
|
|
20241111,161200,3273291800,14430,14430,14430,14430,0
|
|
20241111,161100,3273291800,14430,14430,14430,14430,0
|
|
20241111,161000,3273291800,14430,14430,14430,14430,0
|
|
20241111,160900,3273291800,14430,14430,14430,14430,0
|
|
20241111,160800,3273291800,14430,14430,14430,14430,0
|
|
20241111,160700,3273291800,14430,14430,14430,14430,0
|
|
20241111,160600,3273291800,14430,14430,14430,14430,0
|
|
20241111,160500,3273291800,14430,14430,14430,14430,0
|
|
20241111,160400,3273291800,14430,14430,14430,14430,0
|
|
20241111,160300,3273291800,14430,14430,14430,14430,0
|
|
20241111,160200,3273291800,14430,14430,14430,14430,0
|
|
20241111,160100,3273291800,14430,14430,14430,14430,0
|
|
20241111,160000,3273291800,14430,14430,14430,14430,0
|
|
20241111,155900,3273291800,14430,14430,14430,14430,0
|
|
20241111,155800,3273291800,14430,14430,14430,14430,0
|
|
20241111,155700,3273291800,14430,14430,14430,14430,0
|
|
20241111,155600,3273291800,14430,14430,14430,14430,0
|
|
20241111,155500,3273291800,14430,14430,14430,14430,0
|
|
20241111,155400,3273291800,14430,14430,14430,14430,0
|
|
20241111,155300,3273291800,14430,14430,14430,14430,0
|
|
20241111,155200,3273291800,14430,14430,14430,14430,0
|
|
20241111,155100,3273291800,14430,14430,14430,14430,0
|
|
20241111,155000,3273291800,14430,14430,14430,14430,0
|
|
20241111,154900,3273291800,14430,14430,14430,14430,3874
|
|
20241111,154800,3273291800,14430,14430,14430,14430,0
|
|
20241111,154700,3273291800,14430,14430,14430,14430,0
|
|
20241111,154600,3273291800,14430,14430,14430,14430,0
|
|
20241111,154500,3273291800,14430,14430,14430,14430,0
|
|
20241111,154400,3273291800,14430,14430,14430,14430,0
|
|
20241111,154300,3273291800,14430,14430,14430,14430,0
|
|
20241111,154200,3273291800,14430,14430,14430,14430,0
|
|
20241111,154100,3273291800,14430,14430,14430,14430,0
|
|
20241111,154000,3273291800,14430,14430,14430,14430,0
|
|
20241111,153900,3273291800,14430,14430,14430,14430,0
|
|
20241111,153800,3273291800,14430,14430,14430,14430,0
|
|
20241111,153700,3273291800,14430,14430,14430,14430,0
|
|
20241111,153600,3273291800,14430,14430,14430,14430,0
|
|
20241111,153500,3273291800,14430,14430,14430,14430,0
|
|
20241111,153400,3273291800,14430,14430,14430,14430,0
|
|
20241111,153300,3273291800,14430,14430,14430,14430,0
|
|
20241111,153200,3273291800,14430,14430,14430,14430,0
|
|
20241111,153100,3273291800,14430,14430,14430,14430,0
|
|
20241111,153000,3273291800,14430,14430,14430,14430,3874
|
|
20241111,152900,3217389980,14330,14330,14330,14330,0
|
|
20241111,152800,3217389980,14330,14330,14330,14330,0
|
|
20241111,152700,3217389980,14330,14330,14330,14330,0
|
|
20241111,152600,3217389980,14330,14330,14330,14330,0
|
|
20241111,152500,3217389980,14330,14330,14330,14330,0
|
|
20241111,152400,3217389980,14330,14330,14330,14330,0
|
|
20241111,152300,3217389980,14330,14330,14330,14330,0
|
|
20241111,152200,3217389980,14330,14330,14330,14330,0
|
|
20241111,152100,3217389980,14330,14330,14330,14330,0
|
|
20241111,152000,3217389980,14330,14330,14330,14330,0
|
|
20241111,151900,3217389980,14330,14320,14330,14280,1320
|
|
20241111,151800,3198521410,14320,14330,14350,14320,167
|
|
20241111,151700,3196127650,14350,14310,14350,14300,792
|
|
20241111,151600,3184786940,14320,14310,14320,14310,134
|
|
20241111,151500,3182868280,14290,14320,14330,14290,3268
|
|
20241111,151400,3136141480,14330,14400,14400,14310,3411
|
|
20241111,151300,3087183110,14400,14380,14400,14380,146
|
|
20241111,151200,3085081310,14380,14400,14400,14370,143
|
|
20241111,151100,3083025800,14400,14400,14420,14390,674
|
|
20241111,151000,3073320700,14400,14390,14400,14390,492
|
|
20241111,150900,3066237060,14360,14390,14390,14360,1055
|
|
20241111,150800,3051076820,14390,14400,14420,14390,83
|
|
20241111,150700,3049881850,14400,14410,14410,14380,1141
|
|
20241111,150600,3033456340,14400,14400,14410,14400,373
|
|
20241111,150500,3028084600,14400,14420,14420,14400,193
|
|
20241111,150400,3025304320,14440,14460,14460,14440,157
|
|
20241111,150300,3023037220,14460,14410,14480,14400,437
|
|
20241111,150200,3016720920,14410,14380,14420,14370,193
|
|
20241111,150100,3013944450,14380,14450,14450,14380,1307
|
|
20241111,150000,2995116460,14450,14490,14490,14450,1276
|
|
20241111,145900,2976667890,14490,14510,14530,14490,350
|
|
20241111,145800,2971590470,14530,14530,14550,14510,650
|
|
20241111,145700,2962145030,14530,14510,14530,14510,696
|
|
20241111,145600,2952039000,14510,14510,14520,14510,173
|
|
20241111,145500,2949528590,14500,14490,14520,14480,1737
|
|
20241111,145400,2924328440,14500,14460,14500,14460,198
|
|
20241111,145300,2921458320,14460,14460,14470,14460,350
|
|
20241111,145200,2916396100,14460,14460,14460,14450,189
|
|
20241111,145100,2913663360,14460,14450,14470,14450,250
|
|
20241111,145000,2910048690,14450,14440,14450,14440,225
|
|
20241111,144900,2906797640,14440,14460,14460,14430,577
|
|
20241111,144800,2898460680,14460,14450,14460,14440,133
|
|
20241111,144700,2896538930,14450,14430,14450,14430,188
|
|
20241111,144600,2893823910,14430,14420,14430,14420,639
|
|
20241111,144500,2884605000,14430,14420,14430,14370,250
|
|
20241111,144400,2881004560,14430,14400,14430,14400,656
|
|
20241111,144300,2871542540,14400,14400,14400,14370,352
|
|
20241111,144200,2866479350,14400,14340,14400,14340,1245
|
|
20241111,144100,2848582970,14330,14370,14370,14330,122
|
|
20241111,144000,2846830450,14370,14370,14370,14370,176
|
|
20241111,143900,2844301330,14370,14370,14370,14330,182
|
|
20241111,143800,2841688380,14370,14360,14370,14330,543
|
|
20241111,143700,2833900470,14360,14350,14380,14340,539
|
|
20241111,143600,2826164020,14350,14370,14370,14350,1071
|
|
20241111,143500,2810787480,14370,14370,14370,14370,127
|
|
20241111,143400,2808962490,14400,14380,14400,14360,1273
|
|
20241111,143300,2790679730,14370,14420,14420,14370,116
|
|
20241111,143200,2789012060,14420,14370,14420,14360,647
|
|
20241111,143100,2779700740,14370,14390,14390,14360,243
|
|
20241111,143000,2776209080,14390,14400,14410,14360,1392
|
|
20241111,142900,2756191880,14380,14410,14410,14380,404
|
|
20241111,142800,2750374910,14410,14400,14410,14370,1498
|
|
20241111,142700,2728824690,14400,14440,14440,14400,158
|
|
20241111,142600,2726548740,14460,14450,14470,14400,736
|
|
20241111,142500,2715937970,14450,14510,14510,14440,2448
|
|
20241111,142400,2680451510,14500,14480,14550,14480,1303
|
|
20241111,142300,2661534790,14500,14450,14500,14450,764
|
|
20241111,142200,2650474230,14440,14420,14450,14420,830
|
|
20241111,142100,2638497730,14450,14500,14500,14420,1142
|
|
20241111,142000,2621967660,14490,14610,14610,14490,2920
|
|
20241111,141900,2579444970,14610,14600,14640,14600,1202
|
|
20241111,141800,2561864400,14610,14540,14630,14510,3817
|
|
20241111,141700,2506232160,14540,14670,14670,14500,2250
|
|
20241111,141600,2473463610,14610,14680,14720,14610,7182
|
|
20241111,141500,2368047050,14680,14530,14700,14480,14124
|
|
20241111,141400,2161532180,14540,14350,14550,14350,9058
|
|
20241111,141300,2030575700,14330,14310,14340,14310,1363
|
|
20241111,141200,2011045000,14320,14310,14320,14300,1054
|
|
20241111,141100,1995960630,14310,14320,14320,14300,2125
|
|
20241111,141000,1965546610,14330,14300,14350,14290,5454
|
|
20241111,140900,1887475950,14310,14200,14320,14190,7668
|
|
20241111,140800,1777991490,14200,14180,14200,14170,608
|
|
20241111,140700,1769365330,14180,14170,14190,14170,345
|
|
20241111,140600,1764473490,14180,14160,14180,14160,811
|
|
20241111,140500,1752978350,14150,14150,14170,14150,520
|
|
20241111,140400,1745620330,14150,14140,14160,14140,182
|
|
20241111,140300,1743045600,14140,14100,14140,14100,1342
|
|
20241111,140200,1724087430,14100,14090,14100,14090,118
|
|
20241111,140100,1722424730,14100,14100,14100,14100,140
|
|
20241111,140000,1720450730,14100,14080,14100,14080,514
|
|
20241111,135900,1713208620,14080,14080,14080,14070,79
|
|
20241111,135800,1712096400,14070,14070,14070,14070,4
|
|
20241111,135700,1712040120,14060,14080,14090,14060,17
|
|
20241111,135600,1711800840,14080,14080,14080,14080,356
|
|
20241111,135500,1706788360,14080,14080,14090,14080,186
|
|
20241111,135400,1704169380,14070,14050,14070,14050,180
|
|
20241111,135300,1701637420,14050,14050,14060,14050,14
|
|
20241111,135200,1701440700,14050,14060,14060,14050,20
|
|
20241111,135100,1701159600,14050,14050,14060,14050,3
|
|
20241111,135000,1701117440,14060,14060,14060,14060,62
|
|
20241111,134900,1700245720,14050,14060,14060,14050,4
|
|
20241111,134800,1700189510,14050,14030,14060,14030,353
|
|
20241111,134700,1695236030,14060,14030,14060,14030,96
|
|
20241111,134600,1693889120,14030,14030,14030,14030,96
|
|
20241111,134500,1692542240,14030,14030,14030,14030,20
|
|
20241111,134400,1692261640,14020,14030,14030,14020,584
|
|
20241111,134300,1684072340,14050,14020,14060,14020,426
|
|
20241111,134200,1678086670,14020,14000,14020,14000,8
|
|
20241111,134100,1677974610,14000,14000,14000,14000,2
|
|
20241111,134000,1677946610,13980,13980,13980,13980,0
|
|
20241111,133900,1677946610,13980,14020,14020,13980,284
|
|
20241111,133800,1673973690,14020,14040,14040,14020,50
|
|
20241111,133700,1673272210,14040,14030,14040,14030,30
|
|
20241111,133600,1672851210,14040,14040,14040,14040,33
|
|
20241111,133500,1672387890,14040,14040,14040,14040,31
|
|
20241111,133400,1671952650,14040,14000,14040,14000,42
|
|
20241111,133300,1671364530,13970,14010,14010,13970,638
|
|
20241111,133200,1662441730,14040,14040,14040,14040,31
|
|
20241111,133100,1662006490,14010,14010,14010,14010,1
|
|
20241111,133000,1661992480,14000,14000,14000,14000,55
|
|
20241111,132900,1661222480,14000,14040,14040,14000,300
|
|
20241111,132800,1657016930,14040,14040,14050,14040,193
|
|
20241111,132700,1654305340,14020,14040,14040,14020,361
|
|
20241111,132600,1649237220,13990,14040,14040,13990,14
|
|
20241111,132500,1649040920,14040,14040,14040,14040,92
|
|
20241111,132400,1647749240,14050,14050,14050,14050,4
|
|
20241111,132300,1647693040,13960,13960,13960,13960,3
|
|
20241111,132200,1647651160,13950,13960,13960,13950,825
|
|
20241111,132100,1636141670,13960,14030,14050,13960,258
|
|
20241111,132000,1632538080,13970,13960,13970,13960,337
|
|
20241111,131900,1627833490,13960,13960,13960,13960,2
|
|
20241111,131800,1627805570,13950,13950,13950,13950,0
|
|
20241111,131700,1627805570,13950,14030,14030,13950,3083
|
|
20241111,131600,1584746660,14030,14040,14040,14030,23
|
|
20241111,131500,1584423930,14040,14040,14040,14040,15
|
|
20241111,131400,1584213330,14040,14030,14040,14030,37
|
|
20241111,131300,1583693900,14020,14020,14020,14020,1
|
|
20241111,131200,1583679880,14010,14010,14010,14010,36
|
|
20241111,131100,1583175520,14010,14010,14010,14010,116
|
|
20241111,131000,1581550360,14030,14030,14030,14010,158
|
|
20241111,130900,1579335200,14040,14030,14040,14030,23
|
|
20241111,130800,1579012480,14030,14030,14030,14030,50
|
|
20241111,130700,1578310980,14030,14010,14030,14010,4
|
|
20241111,130600,1578254880,14010,14030,14030,14010,102
|
|
20241111,130500,1576825620,14000,14000,14000,14000,36
|
|
20241111,130400,1576321620,14000,14000,14000,14000,70
|
|
20241111,130300,1575341620,14000,14000,14000,14000,57
|
|
20241111,130200,1574543620,14000,14010,14010,14000,752
|
|
20241111,130100,1564015590,14000,14000,14000,14000,0
|
|
20241111,130000,1564015590,14000,13990,14000,13990,5
|
|
20241111,125900,1563945620,13990,13990,13990,13990,0
|
|
20241111,125800,1563945620,13990,14000,14000,13990,553
|
|
20241111,125700,1556204020,14000,14050,14050,14000,56
|
|
20241111,125600,1555417470,14070,14070,14070,14070,200
|
|
20241111,125500,1552603470,14070,14070,14080,13960,1329
|
|
20241111,125400,1534026670,13980,14090,14090,13980,27
|
|
20241111,125300,1533648110,13970,14000,14000,13970,950
|
|
20241111,125200,1520354550,13980,14080,14080,13980,7084
|
|
20241111,125100,1421044360,14070,14070,14090,14070,58
|
|
20241111,125000,1420228180,14070,14070,14070,14070,231
|
|
20241111,124900,1416978010,14070,14070,14070,14070,92
|
|
20241111,124800,1415683570,14070,14080,14080,14070,274
|
|
20241111,124700,1411828370,14070,14070,14070,14070,31
|
|
20241111,124600,1411392200,14070,14070,14070,14070,4
|
|
20241111,124500,1411335920,14070,14070,14080,14070,230
|
|
20241111,124400,1408097770,14080,14070,14080,14060,118
|
|
20241111,124300,1406438330,14060,14090,14090,14060,991
|
|
20241111,124200,1392483860,14100,14110,14110,14100,43
|
|
20241111,124100,1391877520,14110,14100,14110,14100,19
|
|
20241111,124000,1391609550,14100,14100,14100,14100,4
|
|
20241111,123900,1391553150,14090,14090,14090,14090,0
|
|
20241111,123800,1391553150,14090,14110,14110,14090,121
|
|
20241111,123700,1389845860,14110,14100,14110,14090,106
|
|
20241111,123600,1388351220,14100,14110,14110,14100,53
|
|
20241111,123500,1387603770,14130,14130,14130,14110,328
|
|
20241111,123400,1382969260,14130,14130,14130,14130,14
|
|
20241111,123300,1382771440,14130,14130,14130,14120,377
|
|
20241111,123200,1377444440,14120,14130,14130,14120,12
|
|
20241111,123100,1377274890,14130,14130,14130,14130,71
|
|
20241111,123000,1376271660,14130,14120,14130,14120,13
|
|
20241111,122900,1376088090,14130,14130,14130,14120,15
|
|
20241111,122800,1375876150,14140,14140,14140,14140,10
|
|
20241111,122700,1375734750,14140,14140,14140,14140,54
|
|
20241111,122600,1374971190,14140,14140,14140,14140,6
|
|
20241111,122500,1374886350,14150,14140,14150,14140,11
|
|
20241111,122400,1374730710,14150,14140,14150,14140,11
|
|
20241111,122300,1374575160,14150,14100,14150,14090,236
|
|
20241111,122200,1371249090,14100,14110,14110,14100,231
|
|
20241111,122100,1367991970,14100,14110,14110,14100,211
|
|
20241111,122000,1365015950,14110,14110,14110,14110,5
|
|
20241111,121900,1364945400,14110,14110,14110,14110,0
|
|
20241111,121800,1364945400,14110,14140,14140,14110,387
|
|
20241111,121700,1359483810,14150,14160,14160,14150,235
|
|
20241111,121600,1356158020,14160,14160,14170,14160,14
|
|
20241111,121500,1355959720,14160,14170,14170,14160,63
|
|
20241111,121400,1355067440,14170,14170,14170,14160,25
|
|
20241111,121300,1354713290,14160,14140,14160,14130,896
|
|
20241111,121200,1342045050,14140,14140,14140,14130,236
|
|
20241111,121100,1338708160,14140,14120,14140,14120,467
|
|
20241111,121000,1332108120,14120,14070,14120,14070,572
|
|
20241111,120900,1324035000,14090,14070,14090,14070,188
|
|
20241111,120800,1321388760,14070,14060,14070,14060,235
|
|
20241111,120700,1318082330,14070,14070,14070,14070,4
|
|
20241111,120600,1318026050,14060,14070,14070,14060,269
|
|
20241111,120500,1314242420,14070,14070,14070,14070,2
|
|
20241111,120400,1314214280,14060,14090,14090,14060,310
|
|
20241111,120300,1309852200,14090,14080,14090,14080,234
|
|
20241111,120200,1306557460,14080,14090,14090,14080,533
|
|
20241111,120100,1299050070,14090,14100,14100,14090,20
|
|
20241111,120000,1298768110,14110,14110,14110,14110,2
|
|
20241111,115900,1298739890,14110,14110,14110,14110,102
|
|
20241111,115800,1297300670,14120,14120,14120,14120,1
|
|
20241111,115700,1297286550,14120,14120,14120,14120,7
|
|
20241111,115600,1297187710,14120,14120,14120,14120,36
|
|
20241111,115500,1296679390,14120,14120,14120,14120,10
|
|
20241111,115400,1296538190,14080,14080,14080,14080,1
|
|
20241111,115300,1296524110,14080,14120,14120,14070,927
|
|
20241111,115200,1283461410,14110,14110,14110,14110,35
|
|
20241111,115100,1282967560,14110,14110,14110,14110,21
|
|
20241111,115000,1282671250,14130,14130,14130,14130,1
|
|
20241111,114900,1282657120,14120,14120,14120,14120,13
|
|
20241111,114800,1282473560,14110,14110,14110,14100,96
|
|
20241111,114700,1281119030,14110,14110,14110,14100,251
|
|
20241111,114600,1277579690,14110,14120,14120,14110,336
|
|
20241111,114500,1272838200,14130,14140,14140,14130,80
|
|
20241111,114400,1271707720,14140,14120,14140,14120,22
|
|
20241111,114300,1271397040,14120,14130,14130,14120,349
|
|
20241111,114200,1266467490,14140,14140,14140,14140,0
|
|
20241111,114100,1266467490,14140,14130,14140,14130,20
|
|
20241111,114000,1266184720,14130,14140,14140,14130,455
|
|
20241111,113900,1259751030,14130,14140,14140,14130,100
|
|
20241111,113800,1258337330,14140,14140,14140,14140,2
|
|
20241111,113700,1258309050,14130,14130,14130,14130,30
|
|
20241111,113600,1257885150,14130,14150,14150,14130,113
|
|
20241111,113500,1256286580,14150,14150,14150,14140,380
|
|
20241111,113400,1250910180,14150,14150,14150,14150,2
|
|
20241111,113300,1250881880,14140,14150,14150,14140,224
|
|
20241111,113200,1247712710,14150,14170,14170,14150,99
|
|
20241111,113100,1246310730,14160,14160,14160,14160,53
|
|
20241111,113000,1245560250,14160,14160,14160,14160,3
|
|
20241111,112900,1245517770,14160,14150,14160,14150,13
|
|
20241111,112800,1245333800,14150,14160,14170,14150,75
|
|
20241111,112700,1244271250,14160,14170,14170,14140,118
|
|
20241111,112600,1242602590,14170,14140,14170,14140,3
|
|
20241111,112500,1242560110,14140,14120,14140,14120,212
|
|
20241111,112400,1239564540,14120,14140,14140,14120,37
|
|
20241111,112300,1239041930,14140,14140,14140,14140,2
|
|
20241111,112200,1239013650,14160,14110,14160,14110,21
|
|
20241111,112100,1238716340,14110,14180,14180,14110,503
|
|
20241111,112000,1231610290,14180,14180,14180,14180,0
|
|
20241111,111900,1231610290,14180,14180,14180,14180,5
|
|
20241111,111800,1231539390,14120,14130,14130,14120,2
|
|
20241111,111700,1231511140,14130,14130,14130,14130,2
|
|
20241111,111600,1231482880,14120,14120,14120,14120,8
|
|
20241111,111500,1231369920,14110,14110,14110,14110,77
|
|
20241111,111400,1230283450,14110,14120,14120,14110,501
|
|
20241111,111300,1223211420,14120,14150,14150,14120,146
|
|
20241111,111200,1221148350,14150,14160,14160,14150,85
|
|
20241111,111100,1219945580,14150,14150,14150,14150,2
|
|
20241111,111000,1219917280,14210,14200,14210,14200,8
|
|
20241111,110900,1219803610,14240,14190,14240,14190,203
|
|
20241111,110800,1216920880,14200,14200,14200,14200,0
|
|
20241111,110700,1216920880,14200,14180,14200,14180,556
|
|
20241111,110600,1209030620,14180,14160,14180,14110,299
|
|
20241111,110500,1204796810,14160,14100,14170,14100,1051
|
|
20241111,110400,1189964760,14090,14070,14090,14070,572
|
|
20241111,110300,1181916640,14090,14070,14090,14070,140
|
|
20241111,110200,1179944060,14070,14070,14090,14070,161
|
|
20241111,110100,1177678750,14070,14070,14080,14070,37
|
|
20241111,110000,1177157840,14080,14090,14090,14080,49
|
|
20241111,105900,1176467880,14100,14110,14110,14070,2049
|
|
20241111,105800,1147596770,14110,14140,14140,14110,640
|
|
20241111,105700,1138560690,14140,14150,14150,14140,6
|
|
20241111,105600,1138475830,14150,14160,14160,14150,334
|
|
20241111,105500,1133749040,14160,14190,14190,14160,260
|
|
20241111,105400,1130061450,14190,14190,14190,14190,52
|
|
20241111,105300,1129323570,14190,14190,14190,14190,100
|
|
20241111,105200,1127904570,14190,14190,14190,14190,2
|
|
20241111,105100,1127876190,14200,14200,14200,14200,1
|
|
20241111,105000,1127861990,14200,14160,14200,14160,105
|
|
20241111,104900,1126375150,14160,14160,14160,14150,169
|
|
20241111,104800,1123982980,14160,14160,14160,14160,88
|
|
20241111,104700,1122736900,14160,14200,14200,14160,1584
|
|
20241111,104600,1100284350,14200,14200,14210,14200,101
|
|
20241111,104500,1098850110,14200,14210,14210,14200,549
|
|
20241111,104400,1091052750,14210,14220,14230,14210,221
|
|
20241111,104300,1087909750,14210,14220,14220,14210,3
|
|
20241111,104200,1087867100,14220,14200,14220,14200,252
|
|
20241111,104100,1084287680,14210,14220,14240,14210,606
|
|
20241111,104000,1075671440,14230,14240,14250,14230,445
|
|
20241111,103900,1069334170,14240,14220,14240,14220,80
|
|
20241111,103800,1068195320,14220,14230,14230,14220,78
|
|
20241111,103700,1067085390,14230,14220,14230,14200,393
|
|
20241111,103600,1061504540,14210,14240,14240,14210,728
|
|
20241111,103500,1051155320,14240,14240,14240,14240,223
|
|
20241111,103400,1047979800,14240,14260,14260,14240,4
|
|
20241111,103300,1047922820,14260,14220,14260,14220,108
|
|
20241111,103200,1046384020,14230,14220,14230,14220,166
|
|
20241111,103100,1044023050,14210,14210,14250,14210,113
|
|
20241111,103000,1042417280,14210,14230,14230,14200,348
|
|
20241111,102900,1037473410,14230,14260,14260,14230,52
|
|
20241111,102800,1036732590,14260,14250,14270,14250,156
|
|
20241111,102700,1034507670,14230,14250,14250,14230,106
|
|
20241111,102600,1032997350,14240,14290,14290,14240,386
|
|
20241111,102500,1027495780,14280,14330,14330,14250,1174
|
|
20241111,102400,1010706170,14330,14330,14370,14320,1389
|
|
20241111,102300,990791560,14320,14270,14450,14250,7775
|
|
20241111,102200,879264650,14270,14260,14290,14260,1220
|
|
20241111,102100,861850910,14260,14240,14270,14240,697
|
|
20241111,102000,851917040,14240,14220,14240,14200,651
|
|
20241111,101900,842664260,14220,14210,14220,14210,139
|
|
20241111,101800,840688790,14210,14200,14220,14200,666
|
|
20241111,101700,831226160,14200,14190,14200,14180,580
|
|
20241111,101600,822996560,14190,14180,14190,14180,236
|
|
20241111,101500,819649140,14180,14170,14180,14170,317
|
|
20241111,101400,815156800,14170,14150,14170,14150,85
|
|
20241111,101300,813953350,14150,14160,14160,14150,115
|
|
20241111,101200,812325100,14160,14150,14160,14120,47
|
|
20241111,101100,811661360,14120,14130,14160,14120,75
|
|
20241111,101000,810601840,14160,14160,14170,14120,21
|
|
20241111,100900,810304700,14120,14180,14180,14120,114
|
|
20241111,100800,808690440,14180,14160,14180,14160,116
|
|
20241111,100700,807046430,14180,14180,14190,14170,227
|
|
20241111,100600,803827760,14180,14150,14180,14130,605
|
|
20241111,100500,795267420,14140,14130,14140,14100,518
|
|
20241111,100400,787949590,14100,14130,14130,14100,62
|
|
20241111,100300,787074830,14100,14140,14140,14100,1995
|
|
20241111,100200,758930930,14140,14120,14140,14120,20
|
|
20241111,100100,758648490,14130,14150,14150,14130,11
|
|
20241111,100000,758492860,14150,14140,14150,14130,166
|
|
20241111,095900,756146410,14140,14150,14160,14140,414
|
|
20241111,095800,750288310,14150,14140,14160,14130,38
|
|
20241111,095700,749751020,14160,14170,14170,14150,151
|
|
20241111,095600,747612790,14180,14220,14220,14180,712
|
|
20241111,095500,737501430,14230,14150,14240,14150,1269
|
|
20241111,095400,719499200,14160,14160,14160,14160,103
|
|
20241111,095300,718040720,14160,14160,14160,14150,698
|
|
20241111,095200,708157480,14160,14160,14160,14150,59
|
|
20241111,095100,707322580,14160,14150,14160,14150,523
|
|
20241111,095000,699921040,14150,14120,14150,14120,171
|
|
20241111,094900,697505870,14120,14110,14150,14110,18
|
|
20241111,094800,697251690,14110,14140,14180,14110,997
|
|
20241111,094700,683141450,14130,14130,14140,14130,767
|
|
20241111,094600,672301100,14120,14100,14130,14100,639
|
|
20241111,094500,663275910,14100,14100,14100,14100,7
|
|
20241111,094400,663177210,14090,14090,14100,14090,5
|
|
20241111,094300,663106740,14090,14100,14100,14080,326
|
|
20241111,094200,658512950,14100,14150,14150,14100,490
|
|
20241111,094100,651590190,14140,14120,14160,14120,144
|
|
20241111,094000,649552640,14110,14030,14110,14030,368
|
|
20241111,093900,644370840,14040,13990,14040,13970,868
|
|
20241111,093800,632228960,14000,14050,14050,14000,1582
|
|
20241111,093700,610062520,14050,14020,14050,14020,1105
|
|
20241111,093600,594557190,14010,14000,14040,14000,616
|
|
20241111,093500,585926820,14000,13990,14000,13970,1312
|
|
20241111,093400,567582600,13990,14000,14000,13990,425
|
|
20241111,093300,561635250,14000,14010,14010,13990,251
|
|
20241111,093200,558121730,14000,14010,14050,14000,636
|
|
20241111,093100,549209740,14010,13980,14030,13960,1724
|
|
20241111,093000,525063060,13980,14010,14010,13980,181
|
|
20241111,092900,522529910,14010,14010,14010,14010,593
|
|
20241111,092800,514221980,14010,14020,14020,13960,335
|
|
20241111,092700,509543050,14020,14020,14020,14000,349
|
|
20241111,092600,504656470,14020,14040,14040,14020,112
|
|
20241111,092500,503085660,14040,14070,14070,14040,465
|
|
20241111,092400,496554660,14070,14090,14100,14060,843
|
|
20241111,092300,484690280,14090,14090,14090,14090,396
|
|
20241111,092200,479110640,14100,14090,14100,14090,620
|
|
20241111,092100,470369280,14090,14100,14100,14090,83
|
|
20241111,092000,469199490,14100,14120,14130,14090,1014
|
|
20241111,091900,454899110,14120,14110,14150,14110,134
|
|
20241111,091800,453005630,14110,14140,14160,14110,932
|
|
20241111,091700,439832110,14130,14200,14200,14120,821
|
|
20241111,091600,428221300,14170,14250,14250,14170,688
|
|
20241111,091500,418447360,14250,14250,14260,14240,1319
|
|
20241111,091400,399656520,14260,14230,14260,14230,559
|
|
20241111,091300,391691410,14230,14230,14230,14200,1312
|
|
20241111,091200,373044320,14240,14210,14270,14210,520
|
|
20241111,091100,365637270,14200,14270,14270,14200,4292
|
|
20241111,091000,304508930,14260,14240,14280,14230,3149
|
|
20241111,090900,259610560,14240,14060,14270,14060,6087
|
|
20241111,090800,173134510,14050,13990,14050,13990,2007
|
|
20241111,090700,144997790,14000,13920,14000,13920,1042
|
|
20241111,090600,130457130,13910,13900,13920,13900,983
|
|
20241111,090500,116788510,13900,13950,13950,13900,693
|
|
20241111,090400,107145400,13950,13990,13990,13950,241
|
|
20241111,090300,103782170,13990,13890,13990,13890,1919
|
|
20241111,090200,77029300,13900,13920,13920,13880,1049
|
|
20241111,090100,62446300,13920,14050,14050,13920,2391
|
|
20241111,090000,29045440,14050,14100,14100,14020,2061
|