693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231212,203000,5262382200,40450,40450,40450,40450,3480
|
||
|
|
20231212,202900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,202800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,202700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,202600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,202500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,202400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,202300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,202200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,202100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,202000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,201900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,201800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,201700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,201600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,201500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,201400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,201300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,201200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,201100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,201000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,200900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,200800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,200700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,200600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,200500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,200400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,200300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,200200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,200100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,200000,5262382200,40450,40450,40450,40450,3480
|
||
|
|
20231212,195900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,195800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,195700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,195600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,195500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,195400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,195300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,195200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,195100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,195000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,194900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,194800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,194700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,194600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,194500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,194400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,194300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,194200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,194100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,194000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,193900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,193800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,193700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,193600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,193500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,193400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,193300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,193200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,193100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,193000,5262382200,40450,40450,40450,40450,3480
|
||
|
|
20231212,192900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,192800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,192700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,192600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,192500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,192400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,192300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,192200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,192100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,192000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,191900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,191800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,191700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,191600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,191500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,191400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,191300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,191200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,191100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,191000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,190900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,190800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,190700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,190600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,190500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,190400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,190300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,190200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,190100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,190000,5262382200,40450,40450,40450,40450,3480
|
||
|
|
20231212,185900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,185800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,185700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,185600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,185500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,185400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,185300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,185200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,185100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,185000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,184900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,184800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,184700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,184600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,184500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,184400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,184300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,184200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,184100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,184000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,183900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,183800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,183700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,183600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,183500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,183400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,183300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,183200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,183100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,183000,5262382200,40450,40450,40450,40450,3480
|
||
|
|
20231212,182900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,182800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,182700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,182600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,182500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,182400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,182300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,182200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,182100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,182000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,181900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,181800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,181700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,181600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,181500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,181400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,181300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,181200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,181100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,181000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,180900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,180800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,180700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,180600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,180500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,180400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,180300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,180200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,180100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,180000,5262382200,40450,40450,40450,40450,3480
|
||
|
|
20231212,175900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,175800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,175700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,175600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,175500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,175400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,175300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,175200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,175100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,175000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,174900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,174800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,174700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,174600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,174500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,174400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,174300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,174200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,174100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,174000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,173900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,173800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,173700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,173600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,173500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,173400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,173300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,173200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,173100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,173000,5262382200,40450,40450,40450,40450,3480
|
||
|
|
20231212,172900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,172800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,172700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,172600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,172500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,172400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,172300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,172200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,172100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,172000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,171900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,171800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,171700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,171600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,171500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,171400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,171300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,171200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,171100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,171000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,170900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,170800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,170700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,170600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,170500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,170400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,170300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,170200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,170100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,170000,5262382200,40450,40450,40450,40450,3480
|
||
|
|
20231212,165900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,165800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,165700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,165600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,165500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,165400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,165300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,165200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,165100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,165000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,164900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,164800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,164700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,164600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,164500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,164400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,164300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,164200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,164100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,164000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,163900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,163800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,163700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,163600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,163500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,163400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,163300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,163200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,163100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,163000,5262382200,40450,40450,40450,40450,3480
|
||
|
|
20231212,162900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,162800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,162700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,162600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,162500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,162400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,162300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,162200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,162100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,162000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,161900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,161800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,161700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,161600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,161500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,161400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,161300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,161200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,161100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,161000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,160900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,160800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,160700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,160600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,160500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,160400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,160300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,160200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,160100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,160000,5262382200,40450,40450,40450,40450,3480
|
||
|
|
20231212,155900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,155800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,155700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,155600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,155500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,155400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,155300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,155200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,155100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,155000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,154900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,154800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,154700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,154600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,154500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,154400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,154300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,154200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,154100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,154000,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,153900,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,153800,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,153700,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,153600,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,153500,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,153400,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,153300,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,153200,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,153100,5262382200,40450,40450,40450,40450,0
|
||
|
|
20231212,153000,5262382200,40450,40450,40450,40450,6960
|
||
|
|
20231212,152900,5121616200,40550,40550,40550,40550,0
|
||
|
|
20231212,152800,5121616200,40550,40550,40550,40550,0
|
||
|
|
20231212,152700,5121616200,40550,40550,40550,40550,0
|
||
|
|
20231212,152600,5121616200,40550,40550,40550,40550,0
|
||
|
|
20231212,152500,5121616200,40550,40550,40550,40550,0
|
||
|
|
20231212,152400,5121616200,40550,40550,40550,40550,0
|
||
|
|
20231212,152300,5121616200,40550,40550,40550,40550,0
|
||
|
|
20231212,152200,5121616200,40550,40550,40550,40550,0
|
||
|
|
20231212,152100,5121616200,40550,40550,40550,40550,0
|
||
|
|
20231212,152000,5121616200,40550,40550,40550,40550,0
|
||
|
|
20231212,151900,5121616200,40550,40600,40700,40550,837
|
||
|
|
20231212,151800,5087616850,40600,40600,40650,40600,169
|
||
|
|
20231212,151700,5080755150,40550,40650,40700,40550,1862
|
||
|
|
20231212,151600,5005146100,40700,40650,40700,40650,646
|
||
|
|
20231212,151500,4978879300,40650,40700,40700,40650,515
|
||
|
|
20231212,151400,4957938600,40700,40650,40700,40600,1151
|
||
|
|
20231212,151300,4911174300,40650,40600,40650,40600,74
|
||
|
|
20231212,151200,4908166700,40650,40600,40650,40600,510
|
||
|
|
20231212,151100,4887454850,40600,40600,40600,40600,92
|
||
|
|
20231212,151000,4883719650,40600,40550,40600,40500,1608
|
||
|
|
20231212,150900,4818511400,40550,40500,40550,40500,464
|
||
|
|
20231212,150800,4799696850,40500,40500,40550,40500,163
|
||
|
|
20231212,150700,4793094150,40550,40550,40550,40500,350
|
||
|
|
20231212,150600,4778912150,40550,40450,40550,40450,1934
|
||
|
|
20231212,150500,4700572800,40500,40550,40550,40450,1079
|
||
|
|
20231212,150400,4656865750,40500,40500,40550,40500,1433
|
||
|
|
20231212,150300,4598825700,40550,40500,40550,40500,304
|
||
|
|
20231212,150200,4586506200,40550,40500,40550,40500,43
|
||
|
|
20231212,150100,4584763950,40500,40550,40550,40500,7
|
||
|
|
20231212,150000,4584480250,40500,40500,40550,40500,215
|
||
|
|
20231212,145900,4575764900,40500,40550,40550,40500,171
|
||
|
|
20231212,145800,4568833500,40550,40500,40550,40500,158
|
||
|
|
20231212,145700,4562433450,40550,40500,40550,40500,43
|
||
|
|
20231212,145600,4560691750,40500,40500,40550,40500,123
|
||
|
|
20231212,145500,4555708800,40500,40550,40550,40500,123
|
||
|
|
20231212,145400,4550721850,40550,40550,40600,40500,1358
|
||
|
|
20231212,145300,4495682000,40550,40550,40600,40550,91
|
||
|
|
20231212,145200,4491991700,40600,40600,40600,40550,93
|
||
|
|
20231212,145100,4488216850,40600,40550,40600,40500,912
|
||
|
|
20231212,145000,4451232950,40500,40550,40600,40500,491
|
||
|
|
20231212,144900,4431321950,40600,40600,40600,40550,603
|
||
|
|
20231212,144800,4406863750,40600,40600,40600,40550,97
|
||
|
|
20231212,144700,4402927600,40550,40550,40550,40550,38
|
||
|
|
20231212,144600,4401386700,40600,40600,40600,40550,21
|
||
|
|
20231212,144500,4400534500,40600,40550,40600,40550,154
|
||
|
|
20231212,144400,4394285000,40550,40550,40550,40550,16
|
||
|
|
20231212,144300,4393636200,40550,40550,40600,40550,152
|
||
|
|
20231212,144200,4387468700,40550,40550,40600,40550,79
|
||
|
|
20231212,144100,4384263850,40550,40550,40600,40550,44
|
||
|
|
20231212,144000,4382479500,40600,40600,40600,40550,61
|
||
|
|
20231212,143900,4380004250,40600,40600,40600,40550,145
|
||
|
|
20231212,143800,4374118800,40600,40550,40600,40550,117
|
||
|
|
20231212,143700,4369374200,40600,40550,40600,40550,18
|
||
|
|
20231212,143600,4368644200,40550,40550,40600,40550,44
|
||
|
|
20231212,143500,4366859950,40600,40550,40600,40550,26
|
||
|
|
20231212,143400,4365804800,40600,40650,40650,40600,256
|
||
|
|
20231212,143300,4355409700,40600,40650,40650,40600,124
|
||
|
|
20231212,143200,4350374850,40600,40650,40650,40600,290
|
||
|
|
20231212,143100,4338597600,40650,40650,40650,40600,1446
|
||
|
|
20231212,143000,4279884450,40650,40650,40650,40600,647
|
||
|
|
20231212,142900,4253594150,40650,40600,40650,40550,642
|
||
|
|
20231212,142800,4227520700,40550,40650,40650,40550,350
|
||
|
|
20231212,142700,4213308050,40650,40650,40650,40550,499
|
||
|
|
20231212,142600,4193036950,40650,40550,40650,40550,495
|
||
|
|
20231212,142500,4172934900,40600,40550,40600,40500,130
|
||
|
|
20231212,142400,4167664050,40550,40550,40550,40500,141
|
||
|
|
20231212,142300,4161947500,40550,40650,40650,40500,1590
|
||
|
|
20231212,142200,4097411800,40650,40550,40650,40550,520
|
||
|
|
20231212,142100,4076297100,40550,40550,40600,40550,789
|
||
|
|
20231212,142000,4044298250,40550,40500,40550,40500,95
|
||
|
|
20231212,141900,4040450000,40550,40500,40550,40500,22
|
||
|
|
20231212,141800,4039558600,40550,40450,40550,40450,60
|
||
|
|
20231212,141700,4037129900,40500,40500,40500,40500,119
|
||
|
|
20231212,141600,4032310400,40500,40450,40500,40450,197
|
||
|
|
20231212,141500,4024335700,40450,40500,40500,40450,16
|
||
|
|
20231212,141400,4023688050,40500,40450,40500,40450,118
|
||
|
|
20231212,141300,4018910250,40500,40500,40550,40450,213
|
||
|
|
20231212,141200,4010282750,40500,40450,40500,40450,132
|
||
|
|
20231212,141100,4004937250,40500,40450,40500,40450,41
|
||
|
|
20231212,141000,4003278500,40450,40450,40500,40450,16
|
||
|
|
20231212,140900,4002631200,40450,40500,40500,40450,544
|
||
|
|
20231212,140800,3980600550,40550,40500,40550,40500,80
|
||
|
|
20231212,140700,3977359750,40500,40500,40550,40500,45
|
||
|
|
20231212,140600,3975536750,40550,40500,40550,40500,12
|
||
|
|
20231212,140500,3975050600,40500,40550,40550,40500,154
|
||
|
|
20231212,140400,3968812350,40550,40500,40550,40500,168
|
||
|
|
20231212,140300,3962000100,40550,40550,40600,40550,407
|
||
|
|
20231212,140200,3945495950,40550,40550,40600,40550,28
|
||
|
|
20231212,140100,3944360400,40550,40600,40600,40550,65
|
||
|
|
20231212,140000,3941723500,40600,40550,40600,40500,476
|
||
|
|
20231212,135900,3922424100,40550,40500,40550,40500,141
|
||
|
|
20231212,135800,3916710000,40500,40550,40550,40500,142
|
||
|
|
20231212,135700,3910956850,40550,40500,40550,40500,210
|
||
|
|
20231212,135600,3902450100,40550,40500,40550,40500,242
|
||
|
|
20231212,135500,3892645750,40500,40500,40550,40500,213
|
||
|
|
20231212,135400,3884015500,40550,40600,40600,40550,230
|
||
|
|
20231212,135300,3874688350,40550,40600,40600,40550,124
|
||
|
|
20231212,135200,3869658500,40600,40600,40600,40600,129
|
||
|
|
20231212,135100,3864421100,40600,40700,40700,40600,240
|
||
|
|
20231212,135000,3854675450,40700,40650,40700,40650,337
|
||
|
|
20231212,134900,3840975750,40650,40650,40700,40650,190
|
||
|
|
20231212,134800,3833251250,40650,40700,40700,40650,465
|
||
|
|
20231212,134700,3814346750,40650,40700,40700,40650,262
|
||
|
|
20231212,134600,3803694950,40650,40700,40700,40650,1316
|
||
|
|
20231212,134500,3750195950,40650,40650,40700,40650,107
|
||
|
|
20231212,134400,3745845900,40650,40700,40700,40650,188
|
||
|
|
20231212,134300,3738202150,40650,40650,40700,40650,183
|
||
|
|
20231212,134200,3730763150,40650,40700,40700,40650,145
|
||
|
|
20231212,134100,3724866250,40700,40700,40700,40650,80
|
||
|
|
20231212,134000,3721613650,40700,40700,40700,40650,256
|
||
|
|
20231212,133900,3711198800,40700,40650,40700,40650,287
|
||
|
|
20231212,133800,3699525750,40700,40650,40700,40650,164
|
||
|
|
20231212,133700,3692856000,40700,40650,40700,40600,579
|
||
|
|
20231212,133600,3669311150,40650,40650,40700,40600,845
|
||
|
|
20231212,133500,3634962800,40650,40700,40700,40650,572
|
||
|
|
20231212,133400,3611694500,40650,40450,40700,40450,3023
|
||
|
|
20231212,133300,3489053900,40450,40500,40500,40450,531
|
||
|
|
20231212,133200,3467552600,40450,40500,40500,40450,93
|
||
|
|
20231212,133100,3463790000,40450,40450,40500,40400,1179
|
||
|
|
20231212,133000,3416102250,40500,40450,40500,40450,253
|
||
|
|
20231212,132900,3405865700,40500,40450,40500,40450,118
|
||
|
|
20231212,132800,3401090650,40500,40500,40500,40450,481
|
||
|
|
20231212,132700,3381613300,40450,40550,40550,40450,767
|
||
|
|
20231212,132600,3350545150,40550,40450,40550,40450,3422
|
||
|
|
20231212,132500,3211971950,40400,40400,40450,40400,427
|
||
|
|
20231212,132400,3194718250,40450,40400,40450,40350,1406
|
||
|
|
20231212,132300,3137885500,40350,40350,40400,40350,330
|
||
|
|
20231212,132200,3124565700,40350,40400,40400,40350,210
|
||
|
|
20231212,132100,3116085850,40400,40400,40400,40300,345
|
||
|
|
20231212,132000,3102165100,40400,40400,40400,40300,122
|
||
|
|
20231212,131900,3097244900,40400,40350,40400,40300,85
|
||
|
|
20231212,131800,3093818700,40350,40350,40400,40300,110
|
||
|
|
20231212,131700,3089385150,40350,40300,40400,40300,73
|
||
|
|
20231212,131600,3086442700,40400,40350,40400,40300,325
|
||
|
|
20231212,131500,3073329900,40350,40350,40350,40300,97
|
||
|
|
20231212,131400,3069420600,40350,40350,40400,40300,237
|
||
|
|
20231212,131300,3059860800,40350,40300,40350,40300,364
|
||
|
|
20231212,131200,3045177650,40350,40350,40350,40300,75
|
||
|
|
20231212,131100,3042154850,40300,40350,40400,40300,1038
|
||
|
|
20231212,131000,3000291500,40400,40350,40400,40350,302
|
||
|
|
20231212,130900,2988105200,40400,40400,40400,40350,89
|
||
|
|
20231212,130800,2984513050,40400,40350,40400,40350,104
|
||
|
|
20231212,130700,2980315300,40350,40350,40400,40350,99
|
||
|
|
20231212,130600,2976320150,40400,40400,40400,40350,136
|
||
|
|
20231212,130500,2970829400,40400,40400,40400,40350,105
|
||
|
|
20231212,130400,2966591300,40400,40350,40400,40350,31
|
||
|
|
20231212,130300,2965340250,40350,40350,40400,40350,712
|
||
|
|
20231212,130200,2936609050,40350,40350,40350,40300,41
|
||
|
|
20231212,130100,2934956050,40350,40350,40350,40300,46
|
||
|
|
20231212,130000,2933100850,40350,40350,40350,40300,46
|
||
|
|
20231212,125900,2931245200,40300,40300,40350,40300,68
|
||
|
|
20231212,125800,2928504500,40350,40350,40350,40300,84
|
||
|
|
20231212,125700,2925115350,40300,40300,40350,40300,30
|
||
|
|
20231212,125600,2923906150,40300,40350,40350,40300,193
|
||
|
|
20231212,125500,2916119250,40350,40350,40350,40300,64
|
||
|
|
20231212,125400,2913536900,40350,40350,40350,40300,42
|
||
|
|
20231212,125300,2911843500,40350,40350,40350,40300,145
|
||
|
|
20231212,125200,2905997650,40350,40350,40400,40350,858
|
||
|
|
20231212,125100,2871370400,40400,40400,40400,40350,29
|
||
|
|
20231212,125000,2870200100,40400,40350,40400,40350,61
|
||
|
|
20231212,124900,2867738600,40400,40350,40400,40350,29
|
||
|
|
20231212,124800,2866568050,40400,40450,40450,40400,2
|
||
|
|
20231212,124700,2866487200,40400,40450,40450,40400,17
|
||
|
|
20231212,124600,2865799750,40450,40350,40450,40350,74
|
||
|
|
20231212,124500,2862811800,40400,40400,40400,40350,223
|
||
|
|
20231212,124400,2853802800,40400,40400,40450,40350,1010
|
||
|
|
20231212,124300,2813003850,40450,40400,40450,40400,196
|
||
|
|
20231212,124200,2805081900,40450,40400,40450,40400,1153
|
||
|
|
20231212,124100,2758496900,40400,40350,40400,40350,182
|
||
|
|
20231212,124000,2751145600,40400,40350,40400,40350,320
|
||
|
|
20231212,123900,2738227950,40350,40350,40350,40300,89
|
||
|
|
20231212,123800,2734637100,40350,40300,40350,40300,588
|
||
|
|
20231212,123700,2710940500,40300,40300,40300,40250,29
|
||
|
|
20231212,123600,2709772450,40300,40250,40300,40250,40
|
||
|
|
20231212,123500,2708162300,40300,40250,40300,40250,54
|
||
|
|
20231212,123400,2705987100,40300,40250,40300,40250,60
|
||
|
|
20231212,123300,2703571900,40300,40300,40300,40250,25
|
||
|
|
20231212,123200,2702565550,40300,40300,40300,40250,192
|
||
|
|
20231212,123100,2694828100,40300,40250,40300,40250,40
|
||
|
|
20231212,123000,2693217850,40250,40300,40300,40250,55
|
||
|
|
20231212,122900,2691003200,40300,40250,40300,40250,23
|
||
|
|
20231212,122800,2690077250,40300,40250,40300,40250,26
|
||
|
|
20231212,122700,2689030350,40300,40250,40300,40250,26
|
||
|
|
20231212,122600,2687983150,40250,40300,40300,40250,6
|
||
|
|
20231212,122500,2687741600,40300,40250,40300,40250,141
|
||
|
|
20231212,122400,2682060650,40300,40250,40300,40250,148
|
||
|
|
20231212,122300,2676101500,40250,40250,40300,40250,26
|
||
|
|
20231212,122200,2675054400,40250,40300,40300,40250,62
|
||
|
|
20231212,122100,2672557150,40300,40300,40300,40250,600
|
||
|
|
20231212,122000,2648387850,40250,40250,40300,40250,250
|
||
|
|
20231212,121900,2638320500,40250,40300,40300,40250,28
|
||
|
|
20231212,121800,2637192600,40250,40300,40300,40250,23
|
||
|
|
20231212,121700,2636266150,40300,40300,40300,40250,60
|
||
|
|
20231212,121600,2633849400,40250,40250,40300,40250,22
|
||
|
|
20231212,121500,2632963850,40300,40300,40300,40250,14
|
||
|
|
20231212,121400,2632400100,40300,40300,40300,40250,78
|
||
|
|
20231212,121300,2629257950,40250,40300,40300,40250,44
|
||
|
|
20231212,121200,2627484900,40300,40300,40300,40250,69
|
||
|
|
20231212,121100,2624705550,40250,40300,40300,40250,445
|
||
|
|
20231212,121000,2606773350,40300,40250,40300,40200,485
|
||
|
|
20231212,120900,2587245700,40250,40300,40300,40150,947
|
||
|
|
20231212,120800,2549102550,40300,40150,40300,40100,4643
|
||
|
|
20231212,120700,2362428650,40150,40150,40150,40100,8
|
||
|
|
20231212,120600,2362107700,40100,40100,40150,40100,295
|
||
|
|
20231212,120500,2350277250,40150,40100,40150,40050,1892
|
||
|
|
20231212,120400,2274421650,40150,40100,40150,40100,40
|
||
|
|
20231212,120300,2272817500,40100,40150,40150,40100,40
|
||
|
|
20231212,120200,2271211850,40150,40100,40150,40100,43
|
||
|
|
20231212,120100,2269487150,40150,40100,40150,40100,42
|
||
|
|
20231212,120000,2267802650,40150,40100,40150,40100,49
|
||
|
|
20231212,115900,2265837700,40100,40100,40150,40100,357
|
||
|
|
20231212,115800,2251519650,40100,40100,40150,40100,49
|
||
|
|
20231212,115700,2249554550,40150,40150,40150,40100,1305
|
||
|
|
20231212,115600,2197221700,40150,40100,40150,40100,229
|
||
|
|
20231212,115500,2188038500,40150,40100,40150,40100,109
|
||
|
|
20231212,115400,2183666100,40100,40100,40150,40100,134
|
||
|
|
20231212,115300,2178289450,40100,40100,40150,40100,98
|
||
|
|
20231212,115200,2174359500,40150,40100,40150,40100,256
|
||
|
|
20231212,115100,2164092700,40150,40100,40150,40100,103
|
||
|
|
20231212,115000,2159961700,40150,40150,40200,40100,279
|
||
|
|
20231212,114900,2148761400,40150,40150,40200,40150,262
|
||
|
|
20231212,114800,2138239850,40150,40200,40200,40150,102
|
||
|
|
20231212,114700,2134144450,40200,40150,40200,40150,113
|
||
|
|
20231212,114600,2129606400,40200,40150,40200,40150,122
|
||
|
|
20231212,114500,2124706850,40150,40200,40200,40150,101
|
||
|
|
20231212,114400,2120651550,40150,40200,40200,40150,240
|
||
|
|
20231212,114300,2111013500,40150,40200,40200,40150,98
|
||
|
|
20231212,114200,2107078200,40200,40200,40200,40150,180
|
||
|
|
20231212,114100,2099846450,40150,40150,40200,40150,300
|
||
|
|
20231212,114000,2087799550,40200,40150,40200,40150,84
|
||
|
|
20231212,113900,2084426600,40150,40150,40200,40150,127
|
||
|
|
20231212,113800,2079327500,40150,40150,40200,40150,72
|
||
|
|
20231212,113700,2076436550,40200,40200,40200,40150,170
|
||
|
|
20231212,113600,2069610400,40150,40200,40200,40150,118
|
||
|
|
20231212,113500,2064872100,40150,40150,40200,40150,83
|
||
|
|
20231212,113400,2061538650,40150,40150,40200,40150,89
|
||
|
|
20231212,113300,2057964800,40200,40150,40200,40150,73
|
||
|
|
20231212,113200,2055033500,40150,40150,40200,40150,104
|
||
|
|
20231212,113100,2050857450,40200,40150,40200,40150,111
|
||
|
|
20231212,113000,2046400600,40200,40200,40200,40150,75
|
||
|
|
20231212,112900,2043389000,40150,40150,40200,40150,255
|
||
|
|
20231212,112800,2033150300,40200,40150,40200,40150,86
|
||
|
|
20231212,112700,2029697150,40200,40200,40200,40100,529
|
||
|
|
20231212,112600,2008457200,40200,40100,40200,40100,414
|
||
|
|
20231212,112500,1991836100,40150,40050,40150,40050,149
|
||
|
|
20231212,112400,1985860350,40050,40100,40100,40050,127
|
||
|
|
20231212,112300,1980773300,40100,40050,40100,40050,81
|
||
|
|
20231212,112200,1977528700,40100,40150,40150,40050,316
|
||
|
|
20231212,112100,1964865900,40150,40050,40150,40050,123
|
||
|
|
20231212,112000,1959934950,40150,40050,40150,40050,117
|
||
|
|
20231212,111900,1955245650,40050,40050,40100,40050,99
|
||
|
|
20231212,111800,1951280250,40050,40100,40150,40050,94
|
||
|
|
20231212,111700,1947510900,40150,40100,40150,40100,222
|
||
|
|
20231212,111600,1938607750,40100,40050,40100,40050,106
|
||
|
|
20231212,111500,1934361850,40100,40100,40150,40050,84
|
||
|
|
20231212,111400,1930996350,40100,40100,40150,40100,118
|
||
|
|
20231212,111300,1926263850,40100,40100,40150,40100,104
|
||
|
|
20231212,111200,1922093250,40100,40150,40150,40100,244
|
||
|
|
20231212,111100,1912308050,40150,40100,40150,40100,112
|
||
|
|
20231212,111000,1907816700,40150,40050,40150,40050,177
|
||
|
|
20231212,110900,1900719400,40100,40100,40150,40050,222
|
||
|
|
20231212,110800,1891823750,40050,40050,40100,40050,217
|
||
|
|
20231212,110700,1883128950,40050,40150,40150,40050,1435
|
||
|
|
20231212,110600,1825583050,40100,40150,40150,40100,108
|
||
|
|
20231212,110500,1821251650,40100,40100,40100,40100,86
|
||
|
|
20231212,110400,1817803050,40100,40100,40150,40100,43
|
||
|
|
20231212,110300,1816078700,40100,40150,40150,40100,134
|
||
|
|
20231212,110200,1810704550,40150,40100,40150,40100,100
|
||
|
|
20231212,110100,1806692450,40150,40100,40150,40100,113
|
||
|
|
20231212,110000,1802161000,40150,40150,40150,40100,533
|
||
|
|
20231212,105900,1780764450,40100,40100,40150,40100,126
|
||
|
|
20231212,105800,1775710350,40100,40050,40150,40050,143
|
||
|
|
20231212,105700,1769978250,40150,40100,40150,40050,351
|
||
|
|
20231212,105600,1755904650,40100,40150,40150,40100,66
|
||
|
|
20231212,105500,1753257650,40100,40100,40150,40100,134
|
||
|
|
20231212,105400,1747882200,40150,40100,40150,40100,635
|
||
|
|
20231212,105300,1722415450,40100,40050,40100,40050,127
|
||
|
|
20231212,105200,1717328650,40000,40000,40050,40000,171
|
||
|
|
20231212,105100,1710482700,40050,40100,40100,40000,167
|
||
|
|
20231212,105000,1703795900,40100,40050,40100,40050,195
|
||
|
|
20231212,104900,1695982750,40050,40000,40100,40000,207
|
||
|
|
20231212,104800,1687691000,40050,40050,40100,40000,991
|
||
|
|
20231212,104700,1648002900,40050,40050,40100,40050,75
|
||
|
|
20231212,104600,1644999050,40050,40050,40050,40050,69
|
||
|
|
20231212,104500,1642235600,40050,40100,40100,40050,64
|
||
|
|
20231212,104400,1639671700,40100,40100,40100,40050,80
|
||
|
|
20231212,104300,1636467450,40050,40050,40050,40050,17
|
||
|
|
20231212,104200,1635786600,40050,40050,40100,40050,65
|
||
|
|
20231212,104100,1633183100,40100,40050,40100,40050,103
|
||
|
|
20231212,104000,1629057400,40100,40050,40100,40050,55
|
||
|
|
20231212,103900,1626852900,40050,40100,40100,40050,151
|
||
|
|
20231212,103800,1620805000,40050,40050,40100,40050,48
|
||
|
|
20231212,103700,1618882550,40100,40050,40100,40050,6
|
||
|
|
20231212,103600,1618642200,40050,40100,40100,40050,35
|
||
|
|
20231212,103500,1617240250,40100,40100,40100,40050,21
|
||
|
|
20231212,103400,1616398300,40050,40100,40100,40050,21
|
||
|
|
20231212,103300,1615556450,40100,40050,40100,40050,43
|
||
|
|
20231212,103200,1613834100,40050,40050,40050,40050,35
|
||
|
|
20231212,103100,1612432350,40050,40000,40050,40000,84
|
||
|
|
20231212,103000,1609068600,40000,40050,40050,40000,188
|
||
|
|
20231212,102900,1601542550,40000,40000,40050,40000,116
|
||
|
|
20231212,102800,1596902500,40000,40050,40050,40000,123
|
||
|
|
20231212,102700,1591977450,40000,40050,40050,40000,261
|
||
|
|
20231212,102600,1581525150,40100,40050,40100,40050,38
|
||
|
|
20231212,102500,1580003200,40050,40050,40050,40050,44
|
||
|
|
20231212,102400,1578241000,40050,40100,40100,40050,93
|
||
|
|
20231212,102300,1574515100,40050,40100,40100,40050,207
|
||
|
|
20231212,102200,1566218650,40100,40050,40100,40050,283
|
||
|
|
20231212,102100,1554884200,40100,40050,40100,40050,60
|
||
|
|
20231212,102000,1552478700,40100,40100,40100,40100,53
|
||
|
|
20231212,101900,1550353400,40050,40100,40100,40050,82
|
||
|
|
20231212,101800,1547067000,40100,40100,40100,40050,116
|
||
|
|
20231212,101700,1542415700,40050,40050,40100,40050,24
|
||
|
|
20231212,101600,1541454350,40050,40100,40100,40050,44
|
||
|
|
20231212,101500,1539691100,40100,40050,40100,40050,16
|
||
|
|
20231212,101400,1539050250,40050,40050,40050,40050,225
|
||
|
|
20231212,101300,1530039000,40050,40000,40050,40000,195
|
||
|
|
20231212,101200,1522236450,40000,40050,40050,40000,70
|
||
|
|
20231212,101100,1519433050,40000,39950,40050,39950,230
|
||
|
|
20231212,101000,1510238150,39950,40000,40000,39950,326
|
||
|
|
20231212,100900,1497199150,40000,40000,40050,40000,632
|
||
|
|
20231212,100800,1471905550,40050,40100,40100,40000,46
|
||
|
|
20231212,100700,1470063400,40050,40050,40100,40000,3261
|
||
|
|
20231212,100600,1339585250,40050,40050,40100,40000,3574
|
||
|
|
20231212,100500,1196428900,40050,40100,40100,40050,318
|
||
|
|
20231212,100400,1183680850,40100,40150,40150,40100,78
|
||
|
|
20231212,100300,1180553000,40100,40150,40150,40100,2
|
||
|
|
20231212,100200,1180472750,40150,40100,40150,40100,20
|
||
|
|
20231212,100100,1179669800,40100,40100,40150,40100,175
|
||
|
|
20231212,100000,1172651950,40150,40150,40150,40100,753
|
||
|
|
20231212,095900,1142435050,40150,40100,40150,40100,7
|
||
|
|
20231212,095800,1142154100,40150,40100,40150,40100,18
|
||
|
|
20231212,095700,1141431550,40150,40150,40150,40100,8
|
||
|
|
20231212,095600,1141110450,40150,40100,40150,40100,76
|
||
|
|
20231212,095500,1138062700,40100,40100,40150,40100,244
|
||
|
|
20231212,095400,1128272800,40100,40150,40200,40100,474
|
||
|
|
20231212,095300,1109241300,40150,40150,40200,40150,732
|
||
|
|
20231212,095200,1079851450,40100,40100,40100,40100,541
|
||
|
|
20231212,095100,1058157350,40100,40150,40150,40100,98
|
||
|
|
20231212,095000,1054227000,40100,40100,40150,40100,248
|
||
|
|
20231212,094900,1044282100,40050,40100,40150,40050,45
|
||
|
|
20231212,094800,1042479300,40100,40100,40100,40050,695
|
||
|
|
20231212,094700,1014609950,40100,40150,40150,40100,170
|
||
|
|
20231212,094600,1007788650,40150,40100,40150,40100,1583
|
||
|
|
20231212,094500,944252700,40100,40100,40100,40050,1432
|
||
|
|
20231212,094400,886900950,40050,40050,40050,40050,98
|
||
|
|
20231212,094300,882976050,40050,40050,40050,40050,34
|
||
|
|
20231212,094200,881614350,40050,40100,40100,40050,93
|
||
|
|
20231212,094100,877889300,40100,40050,40100,40050,113
|
||
|
|
20231212,094000,873358400,40100,40100,40100,40050,230
|
||
|
|
20231212,093900,864139400,40100,40100,40100,40050,556
|
||
|
|
20231212,093800,841844050,40100,40100,40100,40050,731
|
||
|
|
20231212,093700,812531000,40050,40050,40050,40000,420
|
||
|
|
20231212,093600,795712350,39950,40000,40000,39950,2185
|
||
|
|
20231212,093500,708354850,39950,39950,40000,39950,373
|
||
|
|
20231212,093400,693442550,40000,39950,40000,39900,348
|
||
|
|
20231212,093300,679540000,39950,40000,40000,39900,3169
|
||
|
|
20231212,093200,553035850,40000,40000,40000,39950,237
|
||
|
|
20231212,093100,543560900,40000,40050,40050,39950,396
|
||
|
|
20231212,093000,527729500,40050,40000,40050,39950,399
|
||
|
|
20231212,092900,511773650,40050,40000,40050,40000,124
|
||
|
|
20231212,092800,506813550,40000,40000,40050,40000,142
|
||
|
|
20231212,092700,501132950,40000,40050,40050,40000,223
|
||
|
|
20231212,092600,492212750,40050,40000,40050,40000,537
|
||
|
|
20231212,092500,470732700,40050,40000,40050,40000,158
|
||
|
|
20231212,092400,464411450,40050,40050,40050,40050,300
|
||
|
|
20231212,092300,452396450,40050,40000,40100,40000,483
|
||
|
|
20231212,092200,433056800,40000,40050,40050,39900,2124
|
||
|
|
20231212,092100,348130450,40050,40100,40100,40050,1300
|
||
|
|
20231212,092000,296030050,40150,40200,40200,40150,558
|
||
|
|
20231212,091900,273626100,40200,40200,40200,40150,235
|
||
|
|
20231212,091800,264189450,40200,40200,40200,40200,334
|
||
|
|
20231212,091700,250762650,40200,40200,40200,40200,79
|
||
|
|
20231212,091600,247586850,40200,40150,40200,40150,122
|
||
|
|
20231212,091500,242686150,40150,40200,40200,40150,247
|
||
|
|
20231212,091400,232762300,40200,40300,40300,40200,63
|
||
|
|
20231212,091300,230228000,40300,40300,40300,40300,30
|
||
|
|
20231212,091200,229019000,40300,40300,40350,40300,26
|
||
|
|
20231212,091100,227971100,40300,40350,40350,40300,205
|
||
|
|
20231212,091000,219703100,40350,40350,40350,40350,54
|
||
|
|
20231212,090900,217524200,40350,40400,40400,40350,152
|
||
|
|
20231212,090800,211386350,40400,40200,40450,40150,1086
|
||
|
|
20231212,090700,167622200,40200,40100,40200,40050,975
|
||
|
|
20231212,090600,128506700,40100,40200,40200,40100,450
|
||
|
|
20231212,090500,110451150,40150,40150,40200,40150,153
|
||
|
|
20231212,090400,104306950,40150,40200,40300,40150,32
|
||
|
|
20231212,090300,103021500,40100,40150,40300,40100,334
|
||
|
|
20231212,090200,89623050,40150,40200,40250,40150,265
|
||
|
|
20231212,090100,78976300,40200,40400,40400,40200,700
|
||
|
|
20231212,090000,50786100,40400,40450,40550,40400,1250
|