691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231214,202800,231700670,2175,2175,2175,2175,500
|
||
|
|
20231214,202700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,202600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,202500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,202400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,202300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,202200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,202100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,202000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,201900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,201800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,201700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,201600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,201500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,201400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,201300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,201200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,201100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,201000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,200900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,200800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,200700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,200600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,200500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,200400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,200300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,200200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,200100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,200000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,195900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,195800,231700670,2175,2175,2175,2175,500
|
||
|
|
20231214,195700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,195600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,195500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,195400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,195300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,195200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,195100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,195000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,194900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,194800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,194700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,194600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,194500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,194400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,194300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,194200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,194100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,194000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,193900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,193800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,193700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,193600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,193500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,193400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,193300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,193200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,193100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,193000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,192900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,192800,231700670,2175,2175,2175,2175,500
|
||
|
|
20231214,192700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,192600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,192500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,192400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,192300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,192200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,192100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,192000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,191900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,191800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,191700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,191600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,191500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,191400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,191300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,191200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,191100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,191000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,190900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,190800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,190700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,190600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,190500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,190400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,190300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,190200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,190100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,190000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,185900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,185800,231700670,2175,2175,2175,2175,500
|
||
|
|
20231214,185700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,185600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,185500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,185400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,185300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,185200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,185100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,185000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,184900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,184800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,184700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,184600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,184500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,184400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,184300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,184200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,184100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,184000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,183900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,183800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,183700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,183600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,183500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,183400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,183300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,183200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,183100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,183000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,182900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,182800,231700670,2175,2175,2175,2175,500
|
||
|
|
20231214,182700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,182600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,182500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,182400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,182300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,182200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,182100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,182000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,181900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,181800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,181700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,181600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,181500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,181400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,181300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,181200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,181100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,181000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,180900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,180800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,180700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,180600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,180500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,180400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,180300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,180200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,180100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,180000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,175900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,175800,231700670,2175,2175,2175,2175,500
|
||
|
|
20231214,175700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,175600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,175500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,175400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,175300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,175200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,175100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,175000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,174900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,174800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,174700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,174600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,174500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,174400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,174300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,174200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,174100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,174000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,173900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,173800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,173700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,173600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,173500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,173400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,173300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,173200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,173100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,173000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,172900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,172800,231700670,2175,2175,2175,2175,500
|
||
|
|
20231214,172700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,172600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,172500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,172400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,172300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,172200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,172100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,172000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,171900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,171800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,171700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,171600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,171500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,171400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,171300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,171200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,171100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,171000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,170900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,170800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,170700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,170600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,170500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,170400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,170300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,170200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,170100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,170000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,165900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,165800,231700670,2175,2175,2175,2175,500
|
||
|
|
20231214,165700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,165600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,165500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,165400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,165300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,165200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,165100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,165000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,164900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,164800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,164700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,164600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,164500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,164400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,164300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,164200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,164100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,164000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,163900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,163800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,163700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,163600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,163500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,163400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,163300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,163200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,163100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,163000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,162900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,162800,231700670,2175,2175,2175,2175,500
|
||
|
|
20231214,162700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,162600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,162500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,162400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,162300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,162200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,162100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,162000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,161900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,161800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,161700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,161600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,161500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,161400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,161300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,161200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,161100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,161000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,160900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,160800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,160700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,160600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,160500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,160400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,160300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,160200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,160100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,160000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,155900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,155800,231700670,2175,2175,2175,2175,500
|
||
|
|
20231214,155700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,155600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,155500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,155400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,155300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,155200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,155100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,155000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,154900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,154800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,154700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,154600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,154500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,154400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,154300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,154200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,154100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,154000,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,153900,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,153800,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,153700,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,153600,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,153500,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,153400,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,153300,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,153200,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,153100,231700670,2175,2175,2175,2175,0
|
||
|
|
20231214,153000,231700670,2175,2175,2175,2175,500
|
||
|
|
20231214,152900,230613170,2165,2165,2165,2165,0
|
||
|
|
20231214,152800,230613170,2165,2165,2165,2165,0
|
||
|
|
20231214,152700,230613170,2165,2165,2165,2165,0
|
||
|
|
20231214,152600,230613170,2165,2165,2165,2165,0
|
||
|
|
20231214,152500,230613170,2165,2165,2165,2165,0
|
||
|
|
20231214,152400,230613170,2165,2165,2165,2165,0
|
||
|
|
20231214,152300,230613170,2165,2165,2165,2165,0
|
||
|
|
20231214,152200,230613170,2165,2165,2165,2165,0
|
||
|
|
20231214,152100,230613170,2165,2165,2165,2165,0
|
||
|
|
20231214,152000,230613170,2165,2165,2165,2165,0
|
||
|
|
20231214,151900,230613170,2165,2165,2165,2165,1
|
||
|
|
20231214,151800,230611005,2170,2170,2170,2170,0
|
||
|
|
20231214,151700,230611005,2170,2170,2170,2170,0
|
||
|
|
20231214,151600,230611005,2170,2170,2170,2170,0
|
||
|
|
20231214,151500,230611005,2170,2170,2170,2170,0
|
||
|
|
20231214,151400,230611005,2170,2170,2170,2170,0
|
||
|
|
20231214,151300,230611005,2170,2170,2170,2170,0
|
||
|
|
20231214,151200,230611005,2170,2170,2170,2170,0
|
||
|
|
20231214,151100,230611005,2170,2170,2170,2170,0
|
||
|
|
20231214,151000,230611005,2170,2170,2170,2170,120
|
||
|
|
20231214,150900,230350605,2170,2170,2170,2170,0
|
||
|
|
20231214,150800,230350605,2170,2155,2170,2155,4010
|
||
|
|
20231214,150700,221708905,2160,2160,2160,2160,1981
|
||
|
|
20231214,150600,217429945,2160,2160,2160,2160,2139
|
||
|
|
20231214,150500,212809705,2160,2160,2160,2160,111
|
||
|
|
20231214,150400,212569945,2160,2160,2160,2160,16
|
||
|
|
20231214,150300,212535385,2160,2160,2160,2160,0
|
||
|
|
20231214,150200,212535385,2160,2160,2160,2160,10
|
||
|
|
20231214,150100,212513785,2160,2160,2160,2160,0
|
||
|
|
20231214,150000,212513785,2160,2160,2160,2160,1
|
||
|
|
20231214,145900,212511625,2165,2165,2165,2165,10
|
||
|
|
20231214,145800,212489975,2160,2160,2160,2160,0
|
||
|
|
20231214,145700,212489975,2160,2160,2160,2160,0
|
||
|
|
20231214,145600,212489975,2160,2160,2160,2160,0
|
||
|
|
20231214,145500,212489975,2160,2160,2160,2160,0
|
||
|
|
20231214,145400,212489975,2160,2160,2160,2160,0
|
||
|
|
20231214,145300,212489975,2160,2160,2160,2160,1005
|
||
|
|
20231214,145200,210319175,2165,2165,2165,2165,1
|
||
|
|
20231214,145100,210317010,2160,2160,2160,2160,0
|
||
|
|
20231214,145000,210317010,2160,2160,2160,2160,0
|
||
|
|
20231214,144900,210317010,2160,2160,2160,2160,0
|
||
|
|
20231214,144800,210317010,2160,2160,2160,2160,0
|
||
|
|
20231214,144700,210317010,2160,2160,2160,2160,0
|
||
|
|
20231214,144600,210317010,2160,2160,2160,2160,0
|
||
|
|
20231214,144500,210317010,2160,2160,2160,2160,0
|
||
|
|
20231214,144400,210317010,2160,2160,2160,2160,0
|
||
|
|
20231214,144300,210317010,2160,2160,2160,2160,0
|
||
|
|
20231214,144200,210317010,2160,2160,2160,2160,0
|
||
|
|
20231214,144100,210317010,2160,2160,2160,2160,0
|
||
|
|
20231214,144000,210317010,2160,2160,2160,2160,0
|
||
|
|
20231214,143900,210317010,2160,2160,2160,2160,1
|
||
|
|
20231214,143800,210314850,2160,2160,2160,2160,0
|
||
|
|
20231214,143700,210314850,2160,2165,2165,2160,73
|
||
|
|
20231214,143600,210157130,2165,2165,2165,2165,0
|
||
|
|
20231214,143500,210157130,2165,2165,2165,2165,0
|
||
|
|
20231214,143400,210157130,2165,2165,2165,2165,0
|
||
|
|
20231214,143300,210157130,2165,2165,2165,2165,0
|
||
|
|
20231214,143200,210157130,2165,2165,2165,2165,186
|
||
|
|
20231214,143100,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,143000,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,142900,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,142800,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,142700,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,142600,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,142500,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,142400,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,142300,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,142200,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,142100,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,142000,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,141900,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,141800,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,141700,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,141600,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,141500,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,141400,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,141300,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,141200,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,141100,209754440,2165,2165,2165,2165,0
|
||
|
|
20231214,141000,209754440,2165,2165,2165,2165,32
|
||
|
|
20231214,140900,209685160,2160,2160,2160,2160,76
|
||
|
|
20231214,140800,209521000,2165,2165,2165,2165,10
|
||
|
|
20231214,140700,209499350,2165,2155,2165,2150,200
|
||
|
|
20231214,140600,209067630,2160,2160,2160,2160,500
|
||
|
|
20231214,140500,207987630,2150,2160,2160,2150,169
|
||
|
|
20231214,140400,207623475,2160,2160,2160,2160,82
|
||
|
|
20231214,140300,207446355,2150,2150,2150,2150,21
|
||
|
|
20231214,140200,207401205,2150,2145,2150,2140,1377
|
||
|
|
20231214,140100,204447705,2145,2145,2145,2145,1
|
||
|
|
20231214,140000,204445560,2130,2135,2135,2130,502
|
||
|
|
20231214,135900,203374540,2145,2135,2145,2135,300
|
||
|
|
20231214,135800,202732040,2140,2140,2140,2140,0
|
||
|
|
20231214,135700,202732040,2140,2140,2140,2140,0
|
||
|
|
20231214,135600,202732040,2140,2140,2140,2140,0
|
||
|
|
20231214,135500,202732040,2140,2140,2140,2140,0
|
||
|
|
20231214,135400,202732040,2140,2140,2140,2140,0
|
||
|
|
20231214,135300,202732040,2140,2140,2140,2140,0
|
||
|
|
20231214,135200,202732040,2140,2140,2140,2140,0
|
||
|
|
20231214,135100,202732040,2140,2140,2140,2140,0
|
||
|
|
20231214,135000,202732040,2140,2140,2140,2140,0
|
||
|
|
20231214,134900,202732040,2140,2140,2140,2140,16
|
||
|
|
20231214,134800,202697800,2140,2140,2140,2140,0
|
||
|
|
20231214,134700,202697800,2140,2140,2140,2140,0
|
||
|
|
20231214,134600,202697800,2140,2140,2140,2140,0
|
||
|
|
20231214,134500,202697800,2140,2140,2140,2140,0
|
||
|
|
20231214,134400,202697800,2140,2140,2140,2140,0
|
||
|
|
20231214,134300,202697800,2140,2140,2140,2140,200
|
||
|
|
20231214,134200,202269800,2140,2140,2140,2140,768
|
||
|
|
20231214,134100,200626280,2125,2125,2125,2125,0
|
||
|
|
20231214,134000,200626280,2125,2125,2125,2125,0
|
||
|
|
20231214,133900,200626280,2125,2125,2125,2125,595
|
||
|
|
20231214,133800,199361905,2120,2145,2145,2120,5000
|
||
|
|
20231214,133700,188740465,2155,2155,2155,2155,0
|
||
|
|
20231214,133600,188740465,2155,2155,2155,2155,0
|
||
|
|
20231214,133500,188740465,2155,2155,2155,2155,0
|
||
|
|
20231214,133400,188740465,2155,2155,2155,2155,0
|
||
|
|
20231214,133300,188740465,2155,2155,2155,2155,0
|
||
|
|
20231214,133200,188740465,2155,2155,2155,2155,5
|
||
|
|
20231214,133100,188729690,2140,2140,2140,2140,0
|
||
|
|
20231214,133000,188729690,2140,2140,2140,2140,0
|
||
|
|
20231214,132900,188729690,2140,2140,2140,2140,0
|
||
|
|
20231214,132800,188729690,2140,2140,2140,2140,0
|
||
|
|
20231214,132700,188729690,2140,2140,2140,2140,0
|
||
|
|
20231214,132600,188729690,2140,2140,2140,2140,4000
|
||
|
|
20231214,132500,180169690,2140,2140,2140,2140,0
|
||
|
|
20231214,132400,180169690,2140,2135,2140,2135,1984
|
||
|
|
20231214,132300,175928215,2125,2125,2125,2125,0
|
||
|
|
20231214,132200,175928215,2125,2125,2125,2125,0
|
||
|
|
20231214,132100,175928215,2125,2125,2125,2125,44
|
||
|
|
20231214,132000,175834715,2130,2130,2130,2130,1600
|
||
|
|
20231214,131900,172426715,2110,2110,2110,2110,0
|
||
|
|
20231214,131800,172426715,2110,2110,2110,2110,0
|
||
|
|
20231214,131700,172426715,2110,2115,2115,2110,2433
|
||
|
|
20231214,131600,167288415,2115,2115,2115,2115,0
|
||
|
|
20231214,131500,167288415,2115,2125,2125,2115,1777
|
||
|
|
20231214,131400,163526335,2125,2125,2125,2125,0
|
||
|
|
20231214,131300,163526335,2125,2135,2135,2125,907
|
||
|
|
20231214,131200,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,131100,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,131000,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,130900,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,130800,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,130700,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,130600,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,130500,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,130400,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,130300,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,130200,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,130100,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,130000,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,125900,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,125800,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,125700,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,125600,161598770,2115,2115,2115,2115,0
|
||
|
|
20231214,125500,161598770,2115,2135,2135,2115,1437
|
||
|
|
20231214,125400,158530815,2140,2115,2140,2115,3680
|
||
|
|
20231214,125300,150705155,2115,2115,2115,2115,1580
|
||
|
|
20231214,125200,147363455,2130,2125,2130,2100,5066
|
||
|
|
20231214,125100,136698435,2125,2130,2130,2125,129
|
||
|
|
20231214,125000,136424080,2130,2130,2130,2130,0
|
||
|
|
20231214,124900,136424080,2130,2135,2135,2130,1069
|
||
|
|
20231214,124800,134141915,2140,2140,2140,2140,0
|
||
|
|
20231214,124700,134141915,2140,2140,2140,2140,0
|
||
|
|
20231214,124600,134141915,2140,2140,2140,2140,0
|
||
|
|
20231214,124500,134141915,2140,2140,2140,2140,0
|
||
|
|
20231214,124400,134141915,2140,2140,2140,2140,1
|
||
|
|
20231214,124300,134139775,2135,2135,2135,2135,23
|
||
|
|
20231214,124200,134090670,2130,2130,2130,2130,0
|
||
|
|
20231214,124100,134090670,2130,2130,2130,2130,0
|
||
|
|
20231214,124000,134090670,2130,2130,2130,2130,0
|
||
|
|
20231214,123900,134090670,2130,2130,2130,2130,5
|
||
|
|
20231214,123800,134080020,2130,2130,2130,2130,0
|
||
|
|
20231214,123700,134080020,2130,2130,2130,2130,0
|
||
|
|
20231214,123600,134080020,2130,2130,2130,2130,0
|
||
|
|
20231214,123500,134080020,2130,2130,2130,2130,600
|
||
|
|
20231214,123400,132802020,2130,2130,2130,2130,0
|
||
|
|
20231214,123300,132802020,2130,2130,2130,2130,0
|
||
|
|
20231214,123200,132802020,2130,2130,2130,2130,1
|
||
|
|
20231214,123100,132799890,2130,2130,2130,2130,0
|
||
|
|
20231214,123000,132799890,2130,2130,2130,2130,0
|
||
|
|
20231214,122900,132799890,2130,2130,2130,2130,2022
|
||
|
|
20231214,122800,128493030,2130,2130,2130,2130,0
|
||
|
|
20231214,122700,128493030,2130,2130,2130,2130,3
|
||
|
|
20231214,122600,128486640,2130,2130,2130,2130,5
|
||
|
|
20231214,122500,128475990,2130,2130,2130,2130,0
|
||
|
|
20231214,122400,128475990,2130,2120,2135,2120,17
|
||
|
|
20231214,122300,128439810,2120,2130,2130,2120,263
|
||
|
|
20231214,122200,127880525,2150,2145,2150,2145,500
|
||
|
|
20231214,122100,126807715,2125,2125,2125,2125,0
|
||
|
|
20231214,122000,126807715,2125,2130,2130,2125,12
|
||
|
|
20231214,121900,126782185,2130,2130,2130,2130,0
|
||
|
|
20231214,121800,126782185,2130,2130,2130,2130,1
|
||
|
|
20231214,121700,126780055,2130,2125,2130,2125,777
|
||
|
|
20231214,121600,125127790,2125,2125,2125,2125,0
|
||
|
|
20231214,121500,125127790,2125,2125,2125,2125,5
|
||
|
|
20231214,121400,125117165,2110,2110,2110,2110,0
|
||
|
|
20231214,121300,125117165,2110,2110,2110,2110,0
|
||
|
|
20231214,121200,125117165,2110,2110,2110,2110,0
|
||
|
|
20231214,121100,125117165,2110,2110,2110,2110,0
|
||
|
|
20231214,121000,125117165,2110,2110,2110,2110,0
|
||
|
|
20231214,120900,125117165,2110,2120,2120,2110,5001
|
||
|
|
20231214,120800,114561060,2130,2130,2130,2130,400
|
||
|
|
20231214,120700,113709060,2130,2130,2130,2130,60
|
||
|
|
20231214,120600,113581260,2130,2130,2130,2130,0
|
||
|
|
20231214,120500,113581260,2130,2130,2130,2130,0
|
||
|
|
20231214,120400,113581260,2130,2130,2130,2130,7
|
||
|
|
20231214,120300,113566350,2130,2130,2130,2130,0
|
||
|
|
20231214,120200,113566350,2130,2130,2130,2130,3
|
||
|
|
20231214,120100,113559960,2130,2130,2130,2130,1
|
||
|
|
20231214,120000,113557830,2125,2125,2125,2125,87
|
||
|
|
20231214,115900,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,115800,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,115700,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,115600,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,115500,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,115400,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,115300,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,115200,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,115100,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,115000,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,114900,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,114800,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,114700,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,114600,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,114500,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,114400,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,114300,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,114200,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,114100,113372955,2130,2130,2130,2130,0
|
||
|
|
20231214,114000,113372955,2130,2125,2130,2125,73
|
||
|
|
20231214,113900,113217825,2130,2120,2130,2120,1065
|
||
|
|
20231214,113800,110955275,2125,2125,2125,2125,0
|
||
|
|
20231214,113700,110955275,2125,2125,2125,2125,0
|
||
|
|
20231214,113600,110955275,2125,2125,2125,2125,0
|
||
|
|
20231214,113500,110955275,2125,2125,2125,2125,0
|
||
|
|
20231214,113400,110955275,2125,2125,2125,2125,0
|
||
|
|
20231214,113300,110955275,2125,2125,2125,2125,0
|
||
|
|
20231214,113200,110955275,2125,2125,2125,2125,0
|
||
|
|
20231214,113100,110955275,2125,2125,2125,2115,6824
|
||
|
|
20231214,113000,96509770,2120,2120,2120,2120,0
|
||
|
|
20231214,112900,96509770,2120,2120,2120,2120,0
|
||
|
|
20231214,112800,96509770,2120,2120,2120,2120,0
|
||
|
|
20231214,112700,96509770,2120,2120,2120,2120,0
|
||
|
|
20231214,112600,96509770,2120,2135,2135,2120,5000
|
||
|
|
20231214,112500,85894125,2135,2135,2135,2135,379
|
||
|
|
20231214,112400,85084960,2135,2145,2145,2135,3753
|
||
|
|
20231214,112300,77061085,2145,2145,2145,2145,915
|
||
|
|
20231214,112200,75098410,2150,2150,2150,2150,0
|
||
|
|
20231214,112100,75098410,2150,2150,2150,2150,0
|
||
|
|
20231214,112000,75098410,2150,2150,2150,2150,0
|
||
|
|
20231214,111900,75098410,2150,2150,2150,2150,0
|
||
|
|
20231214,111800,75098410,2150,2150,2150,2150,556
|
||
|
|
20231214,111700,73903010,2150,2150,2150,2150,0
|
||
|
|
20231214,111600,73903010,2150,2150,2150,2150,128
|
||
|
|
20231214,111500,73627810,2145,2145,2145,2145,0
|
||
|
|
20231214,111400,73627810,2145,2145,2145,2145,0
|
||
|
|
20231214,111300,73627810,2145,2145,2145,2145,0
|
||
|
|
20231214,111200,73627810,2145,2145,2145,2145,0
|
||
|
|
20231214,111100,73627810,2145,2145,2145,2145,0
|
||
|
|
20231214,111000,73627810,2145,2150,2150,2145,155
|
||
|
|
20231214,110900,73295205,2145,2145,2145,2145,0
|
||
|
|
20231214,110800,73295205,2145,2145,2145,2145,0
|
||
|
|
20231214,110700,73295205,2145,2145,2145,2145,0
|
||
|
|
20231214,110600,73295205,2145,2145,2145,2145,0
|
||
|
|
20231214,110500,73295205,2145,2145,2145,2145,0
|
||
|
|
20231214,110400,73295205,2145,2145,2145,2145,0
|
||
|
|
20231214,110300,73295205,2145,2145,2145,2145,0
|
||
|
|
20231214,110200,73295205,2145,2145,2145,2145,0
|
||
|
|
20231214,110100,73295205,2145,2145,2145,2145,0
|
||
|
|
20231214,110000,73295205,2145,2145,2145,2145,0
|
||
|
|
20231214,105900,73295205,2145,2145,2145,2145,2
|
||
|
|
20231214,105800,73290915,2150,2150,2150,2150,0
|
||
|
|
20231214,105700,73290915,2150,2150,2150,2150,100
|
||
|
|
20231214,105600,73075915,2150,2150,2150,2150,0
|
||
|
|
20231214,105500,73075915,2150,2150,2150,2150,0
|
||
|
|
20231214,105400,73075915,2150,2140,2150,2140,146
|
||
|
|
20231214,105300,72763465,2145,2145,2145,2145,0
|
||
|
|
20231214,105200,72763465,2145,2145,2145,2145,0
|
||
|
|
20231214,105100,72763465,2145,2145,2145,2145,0
|
||
|
|
20231214,105000,72763465,2145,2145,2145,2145,0
|
||
|
|
20231214,104900,72763465,2145,2145,2145,2145,0
|
||
|
|
20231214,104800,72763465,2145,2145,2145,2145,0
|
||
|
|
20231214,104700,72763465,2145,2145,2145,2145,0
|
||
|
|
20231214,104600,72763465,2145,2145,2150,2145,359
|
||
|
|
20231214,104500,71992910,2140,2140,2140,2140,0
|
||
|
|
20231214,104400,71992910,2140,2140,2140,2140,11
|
||
|
|
20231214,104300,71969370,2145,2145,2145,2140,189
|
||
|
|
20231214,104200,71564465,2145,2145,2145,2145,0
|
||
|
|
20231214,104100,71564465,2145,2145,2145,2145,0
|
||
|
|
20231214,104000,71564465,2145,2145,2145,2145,700
|
||
|
|
20231214,103900,70062965,2145,2145,2145,2145,0
|
||
|
|
20231214,103800,70062965,2145,2145,2145,2145,0
|
||
|
|
20231214,103700,70062965,2145,2145,2145,2145,190
|
||
|
|
20231214,103600,69655415,2150,2150,2150,2150,0
|
||
|
|
20231214,103500,69655415,2150,2150,2150,2150,2
|
||
|
|
20231214,103400,69651115,2150,2150,2150,2150,1120
|
||
|
|
20231214,103300,67243115,2150,2150,2150,2150,100
|
||
|
|
20231214,103200,67028115,2140,2140,2140,2140,64
|
||
|
|
20231214,103100,66891155,2145,2145,2145,2145,0
|
||
|
|
20231214,103000,66891155,2145,2145,2145,2145,0
|
||
|
|
20231214,102900,66891155,2145,2145,2145,2145,0
|
||
|
|
20231214,102800,66891155,2145,2145,2145,2145,1
|
||
|
|
20231214,102700,66889010,2150,2150,2150,2150,1
|
||
|
|
20231214,102600,66886860,2150,2150,2150,2150,1000
|
||
|
|
20231214,102500,64736860,2150,2150,2150,2150,0
|
||
|
|
20231214,102400,64736860,2150,2150,2150,2150,500
|
||
|
|
20231214,102300,63661860,2145,2150,2150,2145,1217
|
||
|
|
20231214,102200,61046305,2145,2150,2150,2145,73
|
||
|
|
20231214,102100,60889380,2155,2150,2155,2150,80
|
||
|
|
20231214,102000,60717130,2150,2150,2150,2150,7
|
||
|
|
20231214,101900,60702080,2145,2145,2145,2145,0
|
||
|
|
20231214,101800,60702080,2145,2145,2145,2145,0
|
||
|
|
20231214,101700,60702080,2145,2145,2145,2145,0
|
||
|
|
20231214,101600,60702080,2145,2145,2145,2145,0
|
||
|
|
20231214,101500,60702080,2145,2145,2145,2145,0
|
||
|
|
20231214,101400,60702080,2145,2145,2145,2145,0
|
||
|
|
20231214,101300,60702080,2145,2145,2145,2145,0
|
||
|
|
20231214,101200,60702080,2145,2150,2150,2145,229
|
||
|
|
20231214,101100,60210825,2150,2150,2150,2150,0
|
||
|
|
20231214,101000,60210825,2150,2155,2155,2150,1058
|
||
|
|
20231214,100900,57936100,2160,2155,2160,2155,1116
|
||
|
|
20231214,100800,55526120,2160,2160,2160,2160,56
|
||
|
|
20231214,100700,55405160,2155,2155,2155,2155,0
|
||
|
|
20231214,100600,55405160,2155,2155,2155,2155,1
|
||
|
|
20231214,100500,55403005,2165,2165,2165,2165,0
|
||
|
|
20231214,100400,55403005,2165,2170,2170,2165,351
|
||
|
|
20231214,100300,54641935,2175,2170,2180,2170,29
|
||
|
|
20231214,100200,54578860,2170,2170,2170,2170,0
|
||
|
|
20231214,100100,54578860,2170,2150,2170,2150,1143
|
||
|
|
20231214,100000,52121290,2135,2135,2135,2135,0
|
||
|
|
20231214,095900,52121290,2135,2140,2140,2135,1514
|
||
|
|
20231214,095800,48888345,2150,2150,2150,2150,30
|
||
|
|
20231214,095700,48823845,2150,2160,2160,2150,4081
|
||
|
|
20231214,095600,40036760,2160,2160,2160,2160,500
|
||
|
|
20231214,095500,38956760,2170,2170,2170,2170,30
|
||
|
|
20231214,095400,38891660,2170,2170,2170,2170,117
|
||
|
|
20231214,095300,38637770,2170,2170,2170,2170,0
|
||
|
|
20231214,095200,38637770,2170,2170,2170,2170,442
|
||
|
|
20231214,095100,37678630,2170,2175,2175,2165,3192
|
||
|
|
20231214,095000,30757970,2175,2175,2175,2175,0
|
||
|
|
20231214,094900,30757970,2175,2175,2175,2175,0
|
||
|
|
20231214,094800,30757970,2175,2180,2180,2175,163
|
||
|
|
20231214,094700,30403440,2185,2185,2185,2185,0
|
||
|
|
20231214,094600,30403440,2185,2185,2185,2185,0
|
||
|
|
20231214,094500,30403440,2185,2185,2185,2185,0
|
||
|
|
20231214,094400,30403440,2185,2185,2185,2185,0
|
||
|
|
20231214,094300,30403440,2185,2185,2185,2185,0
|
||
|
|
20231214,094200,30403440,2185,2185,2185,2185,0
|
||
|
|
20231214,094100,30403440,2185,2185,2185,2185,0
|
||
|
|
20231214,094000,30403440,2185,2185,2185,2185,0
|
||
|
|
20231214,093900,30403440,2185,2175,2185,2175,2
|
||
|
|
20231214,093800,30399080,2185,2185,2185,2185,0
|
||
|
|
20231214,093700,30399080,2185,2185,2185,2185,1
|
||
|
|
20231214,093600,30396895,2175,2175,2175,2175,90
|
||
|
|
20231214,093500,30201145,2185,2185,2185,2185,100
|
||
|
|
20231214,093400,29982645,2170,2170,2170,2170,0
|
||
|
|
20231214,093300,29982645,2170,2170,2170,2170,0
|
||
|
|
20231214,093200,29982645,2170,2170,2170,2170,0
|
||
|
|
20231214,093100,29982645,2170,2170,2170,2170,0
|
||
|
|
20231214,093000,29982645,2170,2170,2170,2170,1
|
||
|
|
20231214,092900,29980475,2190,2190,2190,2190,0
|
||
|
|
20231214,092800,29980475,2190,2190,2190,2190,0
|
||
|
|
20231214,092700,29980475,2190,2190,2190,2190,20
|
||
|
|
20231214,092600,29936675,2195,2180,2195,2170,234
|
||
|
|
20231214,092500,29426505,2180,2180,2180,2180,285
|
||
|
|
20231214,092400,28805205,2190,2210,2210,2190,5967
|
||
|
|
20231214,092300,15671825,2215,2215,2215,2215,100
|
||
|
|
20231214,092200,15450325,2215,2215,2215,2215,150
|
||
|
|
20231214,092100,15118075,2220,2220,2220,2220,0
|
||
|
|
20231214,092000,15118075,2220,2220,2220,2220,0
|
||
|
|
20231214,091900,15118075,2220,2220,2220,2220,0
|
||
|
|
20231214,091800,15118075,2220,2220,2220,2220,0
|
||
|
|
20231214,091700,15118075,2220,2220,2220,2220,0
|
||
|
|
20231214,091600,15118075,2220,2220,2220,2220,0
|
||
|
|
20231214,091500,15118075,2220,2220,2225,2220,139
|
||
|
|
20231214,091400,14809275,2220,2220,2220,2220,5
|
||
|
|
20231214,091300,14798175,2220,2220,2220,2220,49
|
||
|
|
20231214,091200,14689395,2230,2230,2230,2230,0
|
||
|
|
20231214,091100,14689395,2230,2230,2230,2230,0
|
||
|
|
20231214,091000,14689395,2230,2230,2230,2230,1570
|
||
|
|
20231214,090900,11188295,2235,2230,2235,2230,688
|
||
|
|
20231214,090800,9653730,2235,2230,2235,2230,180
|
||
|
|
20231214,090700,9251680,2220,2230,2230,2220,522
|
||
|
|
20231214,090600,8089330,2215,2215,2215,2215,0
|
||
|
|
20231214,090500,8089330,2215,2230,2230,2215,680
|
||
|
|
20231214,090400,6576250,2230,2225,2230,2225,245
|
||
|
|
20231214,090300,6030625,2220,2215,2220,2215,868
|
||
|
|
20231214,090200,4103850,2220,2215,2220,2215,128
|
||
|
|
20231214,090100,3820050,2220,2205,2220,2205,252
|
||
|
|
20231214,090000,3261690,2205,2200,2205,2200,1482
|