714 lines
35 KiB
CSV
714 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,205100,7617073340,3495,3495,3495,3495,15895
|
|
20231214,205000,7617073340,3495,3495,3495,3495,0
|
|
20231214,204900,7617073340,3495,3495,3495,3495,0
|
|
20231214,204800,7617073340,3495,3495,3495,3495,0
|
|
20231214,204700,7617073340,3495,3495,3495,3495,0
|
|
20231214,204600,7617073340,3495,3495,3495,3495,0
|
|
20231214,204500,7617073340,3495,3495,3495,3495,0
|
|
20231214,204400,7617073340,3495,3495,3495,3495,0
|
|
20231214,204300,7617073340,3495,3495,3495,3495,0
|
|
20231214,204200,7617073340,3495,3495,3495,3495,0
|
|
20231214,204100,7617073340,3495,3495,3495,3495,0
|
|
20231214,204000,7617073340,3495,3495,3495,3495,0
|
|
20231214,203900,7617073340,3495,3495,3495,3495,0
|
|
20231214,203800,7617073340,3495,3495,3495,3495,0
|
|
20231214,203700,7617073340,3495,3495,3495,3495,0
|
|
20231214,203600,7617073340,3495,3495,3495,3495,0
|
|
20231214,203500,7617073340,3495,3495,3495,3495,0
|
|
20231214,203400,7617073340,3495,3495,3495,3495,0
|
|
20231214,203300,7617073340,3495,3495,3495,3495,0
|
|
20231214,203200,7617073340,3495,3495,3495,3495,0
|
|
20231214,203100,7617073340,3495,3495,3495,3495,0
|
|
20231214,203000,7617073340,3495,3495,3495,3495,0
|
|
20231214,202900,7617073340,3495,3495,3495,3495,0
|
|
20231214,202800,7617073340,3495,3495,3495,3495,0
|
|
20231214,202700,7617073340,3495,3495,3495,3495,0
|
|
20231214,202600,7617073340,3495,3495,3495,3495,0
|
|
20231214,202500,7617073340,3495,3495,3495,3495,0
|
|
20231214,202400,7617073340,3495,3495,3495,3495,0
|
|
20231214,202300,7617073340,3495,3495,3495,3495,0
|
|
20231214,202200,7617073340,3495,3495,3495,3495,0
|
|
20231214,202100,7617073340,3495,3495,3495,3495,15895
|
|
20231214,202000,7617073340,3495,3495,3495,3495,0
|
|
20231214,201900,7617073340,3495,3495,3495,3495,0
|
|
20231214,201800,7617073340,3495,3495,3495,3495,0
|
|
20231214,201700,7617073340,3495,3495,3495,3495,0
|
|
20231214,201600,7617073340,3495,3495,3495,3495,0
|
|
20231214,201500,7617073340,3495,3495,3495,3495,0
|
|
20231214,201400,7617073340,3495,3495,3495,3495,0
|
|
20231214,201300,7617073340,3495,3495,3495,3495,0
|
|
20231214,201200,7617073340,3495,3495,3495,3495,0
|
|
20231214,201100,7617073340,3495,3495,3495,3495,0
|
|
20231214,201000,7617073340,3495,3495,3495,3495,0
|
|
20231214,200900,7617073340,3495,3495,3495,3495,0
|
|
20231214,200800,7617073340,3495,3495,3495,3495,0
|
|
20231214,200700,7617073340,3495,3495,3495,3495,0
|
|
20231214,200600,7617073340,3495,3495,3495,3495,0
|
|
20231214,200500,7617073340,3495,3495,3495,3495,0
|
|
20231214,200400,7617073340,3495,3495,3495,3495,0
|
|
20231214,200300,7617073340,3495,3495,3495,3495,0
|
|
20231214,200200,7617073340,3495,3495,3495,3495,0
|
|
20231214,200100,7617073340,3495,3495,3495,3495,0
|
|
20231214,200000,7617073340,3495,3495,3495,3495,0
|
|
20231214,195900,7617073340,3495,3495,3495,3495,0
|
|
20231214,195800,7617073340,3495,3495,3495,3495,0
|
|
20231214,195700,7617073340,3495,3495,3495,3495,0
|
|
20231214,195600,7617073340,3495,3495,3495,3495,0
|
|
20231214,195500,7617073340,3495,3495,3495,3495,0
|
|
20231214,195400,7617073340,3495,3495,3495,3495,0
|
|
20231214,195300,7617073340,3495,3495,3495,3495,0
|
|
20231214,195200,7617073340,3495,3495,3495,3495,0
|
|
20231214,195100,7617073340,3495,3495,3495,3495,15895
|
|
20231214,195000,7617073340,3495,3495,3495,3495,0
|
|
20231214,194900,7617073340,3495,3495,3495,3495,0
|
|
20231214,194800,7617073340,3495,3495,3495,3495,0
|
|
20231214,194700,7617073340,3495,3495,3495,3495,0
|
|
20231214,194600,7617073340,3495,3495,3495,3495,0
|
|
20231214,194500,7617073340,3495,3495,3495,3495,0
|
|
20231214,194400,7617073340,3495,3495,3495,3495,0
|
|
20231214,194300,7617073340,3495,3495,3495,3495,0
|
|
20231214,194200,7617073340,3495,3495,3495,3495,0
|
|
20231214,194100,7617073340,3495,3495,3495,3495,0
|
|
20231214,194000,7617073340,3495,3495,3495,3495,0
|
|
20231214,193900,7617073340,3495,3495,3495,3495,0
|
|
20231214,193800,7617073340,3495,3495,3495,3495,0
|
|
20231214,193700,7617073340,3495,3495,3495,3495,0
|
|
20231214,193600,7617073340,3495,3495,3495,3495,0
|
|
20231214,193500,7617073340,3495,3495,3495,3495,0
|
|
20231214,193400,7617073340,3495,3495,3495,3495,0
|
|
20231214,193300,7617073340,3495,3495,3495,3495,0
|
|
20231214,193200,7617073340,3495,3495,3495,3495,0
|
|
20231214,193100,7617073340,3495,3495,3495,3495,0
|
|
20231214,193000,7617073340,3495,3495,3495,3495,0
|
|
20231214,192900,7617073340,3495,3495,3495,3495,0
|
|
20231214,192800,7617073340,3495,3495,3495,3495,0
|
|
20231214,192700,7617073340,3495,3495,3495,3495,0
|
|
20231214,192600,7617073340,3495,3495,3495,3495,0
|
|
20231214,192500,7617073340,3495,3495,3495,3495,0
|
|
20231214,192400,7617073340,3495,3495,3495,3495,0
|
|
20231214,192300,7617073340,3495,3495,3495,3495,0
|
|
20231214,192200,7617073340,3495,3495,3495,3495,0
|
|
20231214,192100,7617073340,3495,3495,3495,3495,15895
|
|
20231214,192000,7617073340,3495,3495,3495,3495,0
|
|
20231214,191900,7617073340,3495,3495,3495,3495,0
|
|
20231214,191800,7617073340,3495,3495,3495,3495,0
|
|
20231214,191700,7617073340,3495,3495,3495,3495,0
|
|
20231214,191600,7617073340,3495,3495,3495,3495,0
|
|
20231214,191500,7617073340,3495,3495,3495,3495,0
|
|
20231214,191400,7617073340,3495,3495,3495,3495,0
|
|
20231214,191300,7617073340,3495,3495,3495,3495,0
|
|
20231214,191200,7617073340,3495,3495,3495,3495,0
|
|
20231214,191100,7617073340,3495,3495,3495,3495,0
|
|
20231214,191000,7617073340,3495,3495,3495,3495,0
|
|
20231214,190900,7617073340,3495,3495,3495,3495,0
|
|
20231214,190800,7617073340,3495,3495,3495,3495,0
|
|
20231214,190700,7617073340,3495,3495,3495,3495,0
|
|
20231214,190600,7617073340,3495,3495,3495,3495,0
|
|
20231214,190500,7617073340,3495,3495,3495,3495,0
|
|
20231214,190400,7617073340,3495,3495,3495,3495,0
|
|
20231214,190300,7617073340,3495,3495,3495,3495,0
|
|
20231214,190200,7617073340,3495,3495,3495,3495,0
|
|
20231214,190100,7617073340,3495,3495,3495,3495,0
|
|
20231214,190000,7617073340,3495,3495,3495,3495,0
|
|
20231214,185900,7617073340,3495,3495,3495,3495,0
|
|
20231214,185800,7617073340,3495,3495,3495,3495,0
|
|
20231214,185700,7617073340,3495,3495,3495,3495,0
|
|
20231214,185600,7617073340,3495,3495,3495,3495,0
|
|
20231214,185500,7617073340,3495,3495,3495,3495,0
|
|
20231214,185400,7617073340,3495,3495,3495,3495,0
|
|
20231214,185300,7617073340,3495,3495,3495,3495,0
|
|
20231214,185200,7617073340,3495,3495,3495,3495,0
|
|
20231214,185100,7617073340,3495,3495,3495,3495,15895
|
|
20231214,185000,7617073340,3495,3495,3495,3495,0
|
|
20231214,184900,7617073340,3495,3495,3495,3495,0
|
|
20231214,184800,7617073340,3495,3495,3495,3495,0
|
|
20231214,184700,7617073340,3495,3495,3495,3495,0
|
|
20231214,184600,7617073340,3495,3495,3495,3495,0
|
|
20231214,184500,7617073340,3495,3495,3495,3495,0
|
|
20231214,184400,7617073340,3495,3495,3495,3495,0
|
|
20231214,184300,7617073340,3495,3495,3495,3495,0
|
|
20231214,184200,7617073340,3495,3495,3495,3495,0
|
|
20231214,184100,7617073340,3495,3495,3495,3495,0
|
|
20231214,184000,7617073340,3495,3495,3495,3495,0
|
|
20231214,183900,7617073340,3495,3495,3495,3495,0
|
|
20231214,183800,7617073340,3495,3495,3495,3495,0
|
|
20231214,183700,7617073340,3495,3495,3495,3495,0
|
|
20231214,183600,7617073340,3495,3495,3495,3495,0
|
|
20231214,183500,7617073340,3495,3495,3495,3495,0
|
|
20231214,183400,7617073340,3495,3495,3495,3495,0
|
|
20231214,183300,7617073340,3495,3495,3495,3495,0
|
|
20231214,183200,7617073340,3495,3495,3495,3495,0
|
|
20231214,183100,7617073340,3495,3495,3495,3495,0
|
|
20231214,183000,7617073340,3495,3495,3495,3495,0
|
|
20231214,182900,7617073340,3495,3495,3495,3495,0
|
|
20231214,182800,7617073340,3495,3495,3495,3495,0
|
|
20231214,182700,7617073340,3495,3495,3495,3495,0
|
|
20231214,182600,7617073340,3495,3495,3495,3495,0
|
|
20231214,182500,7617073340,3495,3495,3495,3495,0
|
|
20231214,182400,7617073340,3495,3495,3495,3495,0
|
|
20231214,182300,7617073340,3495,3495,3495,3495,0
|
|
20231214,182200,7617073340,3495,3495,3495,3495,0
|
|
20231214,182100,7617073340,3495,3495,3495,3495,15895
|
|
20231214,182000,7617073340,3495,3495,3495,3495,0
|
|
20231214,181900,7617073340,3495,3495,3495,3495,0
|
|
20231214,181800,7617073340,3495,3495,3495,3495,0
|
|
20231214,181700,7617073340,3495,3495,3495,3495,0
|
|
20231214,181600,7617073340,3495,3495,3495,3495,0
|
|
20231214,181500,7617073340,3495,3495,3495,3495,0
|
|
20231214,181400,7617073340,3495,3495,3495,3495,0
|
|
20231214,181300,7617073340,3495,3495,3495,3495,0
|
|
20231214,181200,7617073340,3495,3495,3495,3495,0
|
|
20231214,181100,7617073340,3495,3495,3495,3495,0
|
|
20231214,181000,7617073340,3495,3495,3495,3495,0
|
|
20231214,180900,7617073340,3495,3495,3495,3495,0
|
|
20231214,180800,7617073340,3495,3495,3495,3495,0
|
|
20231214,180700,7617073340,3495,3495,3495,3495,0
|
|
20231214,180600,7617073340,3495,3495,3495,3495,0
|
|
20231214,180500,7617073340,3495,3495,3495,3495,0
|
|
20231214,180400,7617073340,3495,3495,3495,3495,0
|
|
20231214,180300,7617073340,3495,3495,3495,3495,0
|
|
20231214,180200,7617073340,3495,3495,3495,3495,0
|
|
20231214,180100,7617073340,3495,3495,3495,3495,0
|
|
20231214,180000,7617073340,3495,3495,3495,3495,0
|
|
20231214,175900,7617073340,3495,3495,3495,3495,0
|
|
20231214,175800,7617073340,3495,3495,3495,3495,0
|
|
20231214,175700,7617073340,3495,3495,3495,3495,0
|
|
20231214,175600,7617073340,3495,3495,3495,3495,0
|
|
20231214,175500,7617073340,3495,3495,3495,3495,0
|
|
20231214,175400,7617073340,3495,3495,3495,3495,0
|
|
20231214,175300,7617073340,3495,3495,3495,3495,0
|
|
20231214,175200,7617073340,3495,3495,3495,3495,0
|
|
20231214,175100,7617073340,3495,3495,3495,3495,15895
|
|
20231214,175000,7617073340,3495,3495,3495,3495,0
|
|
20231214,174900,7617073340,3495,3495,3495,3495,0
|
|
20231214,174800,7617073340,3495,3495,3495,3495,0
|
|
20231214,174700,7617073340,3495,3495,3495,3495,0
|
|
20231214,174600,7617073340,3495,3495,3495,3495,0
|
|
20231214,174500,7617073340,3495,3495,3495,3495,0
|
|
20231214,174400,7617073340,3495,3495,3495,3495,0
|
|
20231214,174300,7617073340,3495,3495,3495,3495,0
|
|
20231214,174200,7617073340,3495,3495,3495,3495,0
|
|
20231214,174100,7617073340,3495,3495,3495,3495,0
|
|
20231214,174000,7617073340,3495,3495,3495,3495,0
|
|
20231214,173900,7617073340,3495,3495,3495,3495,0
|
|
20231214,173800,7617073340,3495,3495,3495,3495,0
|
|
20231214,173700,7617073340,3495,3495,3495,3495,0
|
|
20231214,173600,7617073340,3495,3495,3495,3495,0
|
|
20231214,173500,7617073340,3495,3495,3495,3495,0
|
|
20231214,173400,7617073340,3495,3495,3495,3495,0
|
|
20231214,173300,7617073340,3495,3495,3495,3495,0
|
|
20231214,173200,7617073340,3495,3495,3495,3495,0
|
|
20231214,173100,7617073340,3495,3495,3495,3495,0
|
|
20231214,173000,7617073340,3495,3495,3495,3495,0
|
|
20231214,172900,7617073340,3495,3495,3495,3495,0
|
|
20231214,172800,7617073340,3495,3495,3495,3495,0
|
|
20231214,172700,7617073340,3495,3495,3495,3495,0
|
|
20231214,172600,7617073340,3495,3495,3495,3495,0
|
|
20231214,172500,7617073340,3495,3495,3495,3495,0
|
|
20231214,172400,7617073340,3495,3495,3495,3495,0
|
|
20231214,172300,7617073340,3495,3495,3495,3495,0
|
|
20231214,172200,7617073340,3495,3495,3495,3495,0
|
|
20231214,172100,7617073340,3495,3495,3495,3495,15895
|
|
20231214,172000,7617073340,3495,3495,3495,3495,0
|
|
20231214,171900,7617073340,3495,3495,3495,3495,0
|
|
20231214,171800,7617073340,3495,3495,3495,3495,0
|
|
20231214,171700,7617073340,3495,3495,3495,3495,0
|
|
20231214,171600,7617073340,3495,3495,3495,3495,0
|
|
20231214,171500,7617073340,3495,3495,3495,3495,0
|
|
20231214,171400,7617073340,3495,3495,3495,3495,0
|
|
20231214,171300,7617073340,3495,3495,3495,3495,0
|
|
20231214,171200,7617073340,3495,3495,3495,3495,0
|
|
20231214,171100,7617073340,3495,3495,3495,3495,0
|
|
20231214,171000,7617073340,3495,3495,3495,3495,0
|
|
20231214,170900,7617073340,3495,3495,3495,3495,0
|
|
20231214,170800,7617073340,3495,3495,3495,3495,0
|
|
20231214,170700,7617073340,3495,3495,3495,3495,0
|
|
20231214,170600,7617073340,3495,3495,3495,3495,0
|
|
20231214,170500,7617073340,3495,3495,3495,3495,0
|
|
20231214,170400,7617073340,3495,3495,3495,3495,0
|
|
20231214,170300,7617073340,3495,3495,3495,3495,0
|
|
20231214,170200,7617073340,3495,3495,3495,3495,0
|
|
20231214,170100,7617073340,3495,3495,3495,3495,0
|
|
20231214,170000,7617073340,3495,3495,3495,3495,0
|
|
20231214,165900,7617073340,3495,3495,3495,3495,0
|
|
20231214,165800,7617073340,3495,3495,3495,3495,0
|
|
20231214,165700,7617073340,3495,3495,3495,3495,0
|
|
20231214,165600,7617073340,3495,3495,3495,3495,0
|
|
20231214,165500,7617073340,3495,3495,3495,3495,0
|
|
20231214,165400,7617073340,3495,3495,3495,3495,0
|
|
20231214,165300,7617073340,3495,3495,3495,3495,0
|
|
20231214,165200,7617073340,3495,3495,3495,3495,0
|
|
20231214,165100,7617073340,3495,3495,3495,3495,15895
|
|
20231214,165000,7617073340,3495,3495,3495,3495,0
|
|
20231214,164900,7617073340,3495,3495,3495,3495,0
|
|
20231214,164800,7617073340,3495,3495,3495,3495,0
|
|
20231214,164700,7617073340,3495,3495,3495,3495,0
|
|
20231214,164600,7617073340,3495,3495,3495,3495,0
|
|
20231214,164500,7617073340,3495,3495,3495,3495,0
|
|
20231214,164400,7617073340,3495,3495,3495,3495,0
|
|
20231214,164300,7617073340,3495,3495,3495,3495,0
|
|
20231214,164200,7617073340,3495,3495,3495,3495,0
|
|
20231214,164100,7617073340,3495,3495,3495,3495,0
|
|
20231214,164000,7617073340,3495,3495,3495,3495,0
|
|
20231214,163900,7617073340,3495,3495,3495,3495,0
|
|
20231214,163800,7617073340,3495,3495,3495,3495,0
|
|
20231214,163700,7617073340,3495,3495,3495,3495,0
|
|
20231214,163600,7617073340,3495,3495,3495,3495,0
|
|
20231214,163500,7617073340,3495,3495,3495,3495,0
|
|
20231214,163400,7617073340,3495,3495,3495,3495,0
|
|
20231214,163300,7617073340,3495,3495,3495,3495,0
|
|
20231214,163200,7617073340,3495,3495,3495,3495,0
|
|
20231214,163100,7617073340,3495,3495,3495,3495,0
|
|
20231214,163000,7617073340,3495,3495,3495,3495,0
|
|
20231214,162900,7617073340,3495,3495,3495,3495,0
|
|
20231214,162800,7617073340,3495,3495,3495,3495,0
|
|
20231214,162700,7617073340,3495,3495,3495,3495,0
|
|
20231214,162600,7617073340,3495,3495,3495,3495,0
|
|
20231214,162500,7617073340,3495,3495,3495,3495,0
|
|
20231214,162400,7617073340,3495,3495,3495,3495,0
|
|
20231214,162300,7617073340,3495,3495,3495,3495,0
|
|
20231214,162200,7617073340,3495,3495,3495,3495,0
|
|
20231214,162100,7617073340,3495,3495,3495,3495,15895
|
|
20231214,162000,7617073340,3495,3495,3495,3495,0
|
|
20231214,161900,7617073340,3495,3495,3495,3495,0
|
|
20231214,161800,7617073340,3495,3495,3495,3495,0
|
|
20231214,161700,7617073340,3495,3495,3495,3495,0
|
|
20231214,161600,7617073340,3495,3495,3495,3495,0
|
|
20231214,161500,7617073340,3495,3495,3495,3495,0
|
|
20231214,161400,7617073340,3495,3495,3495,3495,0
|
|
20231214,161300,7617073340,3495,3495,3495,3495,0
|
|
20231214,161200,7617073340,3495,3495,3495,3495,0
|
|
20231214,161100,7617073340,3495,3495,3495,3495,0
|
|
20231214,161000,7617073340,3495,3495,3495,3495,0
|
|
20231214,160900,7617073340,3495,3495,3495,3495,0
|
|
20231214,160800,7617073340,3495,3495,3495,3495,0
|
|
20231214,160700,7617073340,3495,3495,3495,3495,0
|
|
20231214,160600,7617073340,3495,3495,3495,3495,0
|
|
20231214,160500,7617073340,3495,3495,3495,3495,0
|
|
20231214,160400,7617073340,3495,3495,3495,3495,0
|
|
20231214,160300,7617073340,3495,3495,3495,3495,0
|
|
20231214,160200,7617073340,3495,3495,3495,3495,0
|
|
20231214,160100,7617073340,3495,3495,3495,3495,0
|
|
20231214,160000,7617073340,3495,3495,3495,3495,0
|
|
20231214,155900,7617073340,3495,3495,3495,3495,0
|
|
20231214,155800,7617073340,3495,3495,3495,3495,0
|
|
20231214,155700,7617073340,3495,3495,3495,3495,0
|
|
20231214,155600,7617073340,3495,3495,3495,3495,0
|
|
20231214,155500,7617073340,3495,3495,3495,3495,0
|
|
20231214,155400,7617073340,3495,3495,3495,3495,0
|
|
20231214,155300,7617073340,3495,3495,3495,3495,0
|
|
20231214,155200,7617073340,3495,3495,3495,3495,0
|
|
20231214,155100,7617073340,3495,3495,3495,3495,15895
|
|
20231214,155000,7617073340,3495,3495,3495,3495,0
|
|
20231214,154900,7617073340,3495,3495,3495,3495,0
|
|
20231214,154800,7617073340,3495,3495,3495,3495,0
|
|
20231214,154700,7617073340,3495,3495,3495,3495,0
|
|
20231214,154600,7617073340,3495,3495,3495,3495,0
|
|
20231214,154500,7617073340,3495,3495,3495,3495,0
|
|
20231214,154400,7617073340,3495,3495,3495,3495,0
|
|
20231214,154300,7617073340,3495,3495,3495,3495,0
|
|
20231214,154200,7617073340,3495,3495,3495,3495,0
|
|
20231214,154100,7617073340,3495,3495,3495,3495,0
|
|
20231214,154000,7617073340,3495,3495,3495,3495,0
|
|
20231214,153900,7617073340,3495,3495,3495,3495,0
|
|
20231214,153800,7617073340,3495,3495,3495,3495,0
|
|
20231214,153700,7617073340,3495,3495,3495,3495,0
|
|
20231214,153600,7617073340,3495,3495,3495,3495,0
|
|
20231214,153500,7617073340,3495,3495,3495,3495,0
|
|
20231214,153400,7617073340,3495,3495,3495,3495,0
|
|
20231214,153300,7617073340,3495,3495,3495,3495,0
|
|
20231214,153200,7617073340,3495,3495,3495,3495,0
|
|
20231214,153100,7617073340,3495,3495,3495,3495,0
|
|
20231214,153000,7617073340,3495,3495,3495,3495,15895
|
|
20231214,152900,7561520315,3495,3495,3495,3495,0
|
|
20231214,152800,7561520315,3495,3495,3495,3495,0
|
|
20231214,152700,7561520315,3495,3495,3495,3495,0
|
|
20231214,152600,7561520315,3495,3495,3495,3495,0
|
|
20231214,152500,7561520315,3495,3495,3495,3495,0
|
|
20231214,152400,7561520315,3495,3495,3495,3495,0
|
|
20231214,152300,7561520315,3495,3495,3495,3495,0
|
|
20231214,152200,7561520315,3495,3495,3495,3495,0
|
|
20231214,152100,7561520315,3495,3495,3495,3495,0
|
|
20231214,152000,7561520315,3495,3495,3495,3495,0
|
|
20231214,151900,7561520315,3495,3495,3495,3490,6202
|
|
20231214,151800,7539848035,3495,3500,3500,3490,4475
|
|
20231214,151700,7524207610,3500,3490,3500,3490,3129
|
|
20231214,151600,7513269610,3495,3485,3495,3485,9109
|
|
20231214,151500,7481474995,3485,3485,3490,3485,697
|
|
20231214,151400,7479045655,3485,3485,3490,3485,4808
|
|
20231214,151300,7462289770,3490,3485,3490,3485,46
|
|
20231214,151200,7462129260,3485,3495,3495,3485,13601
|
|
20231214,151100,7414668045,3495,3495,3495,3490,443
|
|
20231214,151000,7413120760,3495,3495,3495,3495,186
|
|
20231214,150900,7412470690,3490,3490,3495,3490,467
|
|
20231214,150800,7410840835,3495,3495,3495,3495,301
|
|
20231214,150700,7409788840,3495,3490,3495,3490,965
|
|
20231214,150600,7406418485,3490,3490,3490,3490,1604
|
|
20231214,150500,7400820525,3485,3490,3490,3485,5027
|
|
20231214,150400,7383285665,3490,3490,3495,3490,212
|
|
20231214,150300,7382545530,3490,3495,3495,3490,4037
|
|
20231214,150200,7368448400,3495,3490,3495,3490,3297
|
|
20231214,150100,7356929090,3495,3495,3495,3490,692
|
|
20231214,150000,7354511985,3495,3495,3495,3490,1283
|
|
20231214,145900,7350031205,3495,3500,3500,3495,2296
|
|
20231214,145800,7342000995,3500,3500,3500,3500,115
|
|
20231214,145700,7341598495,3495,3495,3495,3490,3779
|
|
20231214,145600,7328393390,3495,3495,3495,3495,234
|
|
20231214,145500,7327575560,3490,3495,3495,3490,181
|
|
20231214,145400,7326943705,3490,3490,3495,3490,3223
|
|
20231214,145300,7315695425,3490,3490,3495,3490,7038
|
|
20231214,145200,7291121805,3490,3495,3495,3490,2209
|
|
20231214,145100,7283407100,3495,3500,3500,3495,1004
|
|
20231214,145000,7279897050,3495,3500,3500,3495,39
|
|
20231214,144900,7279760720,3495,3495,3500,3495,1034
|
|
20231214,144800,7276143395,3495,3500,3500,3495,291
|
|
20231214,144700,7275125900,3495,3495,3495,3495,200
|
|
20231214,144600,7274426900,3495,3500,3500,3495,11
|
|
20231214,144500,7274388410,3500,3495,3500,3495,206
|
|
20231214,144400,7273668430,3500,3490,3500,3490,2458
|
|
20231214,144300,7265072890,3490,3495,3495,3490,1253
|
|
20231214,144200,7260698495,3495,3490,3495,3490,2310
|
|
20231214,144100,7252625520,3490,3495,3495,3490,242
|
|
20231214,144000,7251780930,3490,3490,3490,3490,873
|
|
20231214,143900,7248734160,3490,3495,3495,3490,98
|
|
20231214,143800,7248392115,3495,3495,3495,3490,30
|
|
20231214,143700,7248287310,3490,3490,3490,3490,750
|
|
20231214,143600,7245669810,3490,3490,3490,3490,2184
|
|
20231214,143500,7238047650,3490,3495,3495,3490,2208
|
|
20231214,143400,7230330750,3495,3500,3500,3495,305
|
|
20231214,143300,7229263450,3500,3495,3500,3495,104
|
|
20231214,143200,7228899965,3495,3495,3495,3495,927
|
|
20231214,143100,7225660100,3490,3490,3490,3485,3132
|
|
20231214,143000,7214730035,3490,3485,3490,3485,138
|
|
20231214,142900,7214248625,3485,3490,3490,3485,659
|
|
20231214,142800,7211951670,3485,3485,3490,3485,1700
|
|
20231214,142700,7206022100,3490,3490,3490,3490,2
|
|
20231214,142600,7206015120,3490,3490,3490,3490,394
|
|
20231214,142500,7204640060,3490,3490,3490,3490,262
|
|
20231214,142400,7203725680,3490,3490,3490,3490,148
|
|
20231214,142300,7203209160,3490,3495,3495,3490,398
|
|
20231214,142200,7201820095,3490,3490,3495,3490,263
|
|
20231214,142100,7200902180,3490,3495,3495,3490,1321
|
|
20231214,142000,7196285310,3495,3495,3495,3495,318
|
|
20231214,141900,7195173900,3495,3490,3495,3490,46
|
|
20231214,141800,7195013140,3490,3490,3495,3490,2046
|
|
20231214,141700,7187872550,3490,3490,3490,3490,1200
|
|
20231214,141600,7183684550,3490,3490,3490,3490,203
|
|
20231214,141500,7182976080,3500,3495,3500,3495,471
|
|
20231214,141400,7181329465,3495,3500,3500,3495,2395
|
|
20231214,141300,7172958890,3495,3490,3495,3490,493
|
|
20231214,141200,7171235875,3500,3500,3500,3500,770
|
|
20231214,141100,7168540875,3500,3490,3500,3490,3851
|
|
20231214,141000,7155077725,3490,3490,3490,3490,14
|
|
20231214,140900,7155028865,3500,3500,3500,3500,597
|
|
20231214,140800,7152939365,3500,3500,3500,3490,1340
|
|
20231214,140700,7148256095,3495,3495,3495,3495,2327
|
|
20231214,140600,7140123230,3495,3500,3500,3495,155
|
|
20231214,140500,7139581480,3495,3500,3500,3495,2
|
|
20231214,140400,7139574485,3500,3500,3500,3500,1
|
|
20231214,140300,7139570985,3495,3500,3500,3495,1103
|
|
20231214,140200,7135715500,3500,3490,3500,3490,1079
|
|
20231214,140100,7131946145,3490,3490,3490,3490,627
|
|
20231214,140000,7129757915,3490,3495,3495,3490,123
|
|
20231214,135900,7129328145,3490,3490,3490,3490,0
|
|
20231214,135800,7129328145,3490,3495,3495,3490,568
|
|
20231214,135700,7127343985,3500,3500,3500,3500,2401
|
|
20231214,135600,7118940485,3505,3500,3505,3500,8693
|
|
20231214,135500,7088514790,3505,3510,3510,3505,301
|
|
20231214,135400,7087459735,3505,3505,3505,3505,39
|
|
20231214,135300,7087323040,3505,3510,3510,3505,361
|
|
20231214,135200,7086057675,3505,3510,3510,3505,514
|
|
20231214,135100,7084255790,3510,3510,3510,3505,550
|
|
20231214,135000,7082325340,3510,3505,3510,3505,3036
|
|
20231214,134900,7071669160,3510,3505,3510,3505,77
|
|
20231214,134800,7071399270,3505,3500,3505,3500,529
|
|
20231214,134700,7069546625,3505,3505,3505,3505,250
|
|
20231214,134600,7068670375,3500,3500,3500,3500,1
|
|
20231214,134500,7068666875,3500,3500,3505,3500,347
|
|
20231214,134400,7067452125,3500,3500,3500,3500,483
|
|
20231214,134300,7065761625,3505,3500,3505,3500,1115
|
|
20231214,134200,7061853555,3505,3505,3505,3505,995
|
|
20231214,134100,7058366080,3500,3500,3500,3500,50
|
|
20231214,134000,7058191080,3505,3500,3505,3495,5277
|
|
20231214,133900,7039718490,3500,3500,3500,3500,264
|
|
20231214,133800,7038794490,3500,3505,3505,3500,386
|
|
20231214,133700,7037443060,3505,3485,3505,3485,4722
|
|
20231214,133600,7020914150,3485,3485,3490,3485,240
|
|
20231214,133500,7020077250,3485,3490,3490,3485,1828
|
|
20231214,133400,7013699520,3490,3490,3490,3490,73
|
|
20231214,133300,7013444750,3490,3490,3490,3490,0
|
|
20231214,133200,7013444750,3490,3490,3490,3490,1427
|
|
20231214,133100,7008464520,3490,3490,3490,3490,0
|
|
20231214,133000,7008464520,3490,3485,3490,3485,2139
|
|
20231214,132900,7000999660,3490,3490,3490,3490,48
|
|
20231214,132800,7000832140,3490,3490,3490,3485,888
|
|
20231214,132700,6997733070,3490,3490,3490,3490,53
|
|
20231214,132600,6997548100,3485,3490,3490,3485,1317
|
|
20231214,132500,6992954755,3500,3500,3500,3500,50
|
|
20231214,132400,6992779755,3490,3490,3490,3490,1620
|
|
20231214,132300,6987125955,3490,3490,3490,3490,668
|
|
20231214,132200,6984794635,3490,3480,3490,3480,1010
|
|
20231214,132100,6981279735,3480,3485,3490,3480,1448
|
|
20231214,132000,6976238525,3485,3485,3485,3485,173
|
|
20231214,131900,6975635620,3480,3480,3480,3480,401
|
|
20231214,131800,6974240140,3480,3480,3480,3480,1821
|
|
20231214,131700,6967903060,3475,3480,3480,3475,1698
|
|
20231214,131600,6961995490,3485,3480,3485,3480,11
|
|
20231214,131500,6961957205,3475,3480,3480,3475,1220
|
|
20231214,131400,6957714515,3480,3480,3480,3480,402
|
|
20231214,131300,6956315555,3480,3480,3480,3480,501
|
|
20231214,131200,6954572075,3490,3490,3490,3490,0
|
|
20231214,131100,6954572075,3490,3490,3490,3490,92
|
|
20231214,131000,6954250995,3480,3480,3480,3480,3002
|
|
20231214,130900,6943804035,3480,3480,3480,3475,693
|
|
20231214,130800,6941394400,3480,3480,3480,3480,1152
|
|
20231214,130700,6937385440,3480,3480,3485,3480,3683
|
|
20231214,130600,6924568550,3480,3480,3480,3480,4063
|
|
20231214,130500,6910429310,3480,3480,3485,3480,1190
|
|
20231214,130400,6906287970,3480,3485,3485,3480,226
|
|
20231214,130300,6905500805,3480,3485,3490,3480,6671
|
|
20231214,130200,6882255095,3490,3490,3490,3485,1159
|
|
20231214,130100,6878210435,3490,3490,3490,3490,20
|
|
20231214,130000,6878140635,3490,3490,3490,3490,0
|
|
20231214,125900,6878140635,3490,3490,3490,3490,29
|
|
20231214,125800,6878039425,3485,3485,3485,3485,124
|
|
20231214,125700,6877607285,3485,3485,3485,3485,55
|
|
20231214,125600,6877415610,3485,3490,3490,3485,1067
|
|
20231214,125500,6873692645,3490,3490,3490,3490,1050
|
|
20231214,125400,6870028145,3490,3490,3490,3490,132
|
|
20231214,125300,6869567465,3490,3490,3490,3490,3180
|
|
20231214,125200,6858469265,3500,3500,3500,3500,87
|
|
20231214,125100,6858164765,3490,3495,3495,3490,303
|
|
20231214,125000,6857106895,3500,3490,3500,3490,228
|
|
20231214,124900,6856309895,3490,3490,3490,3490,1583
|
|
20231214,124800,6850785225,3490,3495,3495,3490,2017
|
|
20231214,124700,6843745635,3490,3490,3490,3490,352
|
|
20231214,124600,6842517155,3490,3495,3495,3490,1582
|
|
20231214,124500,6836992490,3495,3495,3495,3495,116
|
|
20231214,124400,6836587070,3500,3495,3500,3495,146
|
|
20231214,124300,6836076790,3495,3495,3495,3495,1205
|
|
20231214,124200,6831865315,3490,3490,3490,3490,1
|
|
20231214,124100,6831861825,3500,3500,3500,3500,41
|
|
20231214,124000,6831718325,3500,3485,3500,3485,549
|
|
20231214,123900,6829798580,3500,3500,3500,3500,100
|
|
20231214,123800,6829448580,3500,3500,3500,3490,5987
|
|
20231214,123700,6808542145,3500,3500,3500,3495,751
|
|
20231214,123600,6805915065,3500,3500,3500,3495,2000
|
|
20231214,123500,6798922135,3500,3500,3505,3500,872
|
|
20231214,123400,6795867320,3505,3505,3505,3505,0
|
|
20231214,123300,6795867320,3505,3495,3505,3495,3301
|
|
20231214,123200,6784298825,3495,3500,3500,3495,5544
|
|
20231214,123100,6764913095,3505,3500,3505,3500,1091
|
|
20231214,123000,6761090595,3500,3505,3505,3500,2874
|
|
20231214,122900,6751023255,3505,3505,3505,3505,145
|
|
20231214,122800,6750515030,3510,3505,3510,3505,167
|
|
20231214,122700,6749928935,3505,3505,3505,3505,126
|
|
20231214,122600,6749487305,3505,3505,3505,3500,2062
|
|
20231214,122500,6742263115,3505,3500,3505,3500,299
|
|
20231214,122400,6741216540,3500,3510,3510,3500,391
|
|
20231214,122300,6739846990,3510,3495,3510,3495,9231
|
|
20231214,122200,6707584340,3495,3500,3500,3495,3527
|
|
20231214,122100,6695252475,3510,3505,3510,3500,7139
|
|
20231214,122000,6670224220,3505,3505,3505,3505,387
|
|
20231214,121900,6668867785,3505,3505,3505,3505,1552
|
|
20231214,121800,6663428025,3510,3505,3510,3505,262
|
|
20231214,121700,6662509695,3505,3505,3505,3500,735
|
|
20231214,121600,6659935775,3505,3505,3505,3505,28
|
|
20231214,121500,6659837635,3505,3510,3510,3500,1010
|
|
20231214,121400,6656293775,3510,3510,3510,3500,1000
|
|
20231214,121300,6652789585,3500,3500,3500,3500,285
|
|
20231214,121200,6651792085,3500,3495,3500,3495,341
|
|
20231214,121100,6650598865,3495,3495,3495,3495,76
|
|
20231214,121000,6650333245,3495,3495,3495,3495,25
|
|
20231214,120900,6650245870,3495,3495,3495,3495,25
|
|
20231214,120800,6650158495,3495,3500,3515,3495,1098
|
|
20231214,120700,6646315380,3500,3490,3500,3490,1376
|
|
20231214,120600,6641505780,3490,3490,3490,3490,80
|
|
20231214,120500,6641226580,3500,3500,3500,3500,619
|
|
20231214,120400,6639060080,3500,3500,3500,3500,324
|
|
20231214,120300,6637926080,3505,3505,3520,3500,3252
|
|
20231214,120200,6626536825,3505,3505,3505,3500,340
|
|
20231214,120100,6625345625,3505,3500,3505,3500,1426
|
|
20231214,120000,6620349970,3500,3490,3500,3490,3416
|
|
20231214,115900,6608394030,3490,3500,3500,3490,647
|
|
20231214,115800,6606134575,3500,3490,3500,3490,1372
|
|
20231214,115700,6601339080,3485,3485,3485,3485,20
|
|
20231214,115600,6601269380,3475,3475,3490,3475,1564
|
|
20231214,115500,6595834465,3475,3480,3480,3475,570
|
|
20231214,115400,6593853180,3480,3475,3480,3475,416
|
|
20231214,115300,6592406785,3475,3475,3475,3475,465
|
|
20231214,115200,6590790910,3475,3475,3475,3475,1542
|
|
20231214,115100,6585432460,3480,3480,3480,3475,2718
|
|
20231214,115000,6575984560,3475,3475,3475,3475,890
|
|
20231214,114900,6572891810,3475,3475,3475,3475,18
|
|
20231214,114800,6572829260,3475,3485,3485,3475,4442
|
|
20231214,114700,6557372795,3490,3485,3490,3485,465
|
|
20231214,114600,6555752220,3490,3490,3500,3490,728
|
|
20231214,114500,6553211490,3490,3500,3500,3490,97
|
|
20231214,114400,6552872945,3500,3500,3500,3500,73
|
|
20231214,114300,6552617445,3500,3500,3505,3500,302
|
|
20231214,114200,6551560440,3500,3485,3500,3485,115
|
|
20231214,114100,6551158140,3485,3485,3485,3485,331
|
|
20231214,114000,6550004605,3485,3500,3500,3485,5685
|
|
20231214,113900,6530149045,3500,3505,3505,3500,1968
|
|
20231214,113800,6523261040,3500,3515,3515,3500,1393
|
|
20231214,113700,6518382980,3520,3520,3520,3520,299
|
|
20231214,113600,6517330500,3530,3510,3530,3510,3547
|
|
20231214,113500,6504832725,3510,3510,3510,3510,1
|
|
20231214,113400,6504829215,3505,3505,3505,3505,605
|
|
20231214,113300,6502708690,3505,3510,3510,3505,2475
|
|
20231214,113200,6494032400,3510,3510,3510,3510,723
|
|
20231214,113100,6491494670,3510,3515,3515,3510,1030
|
|
20231214,113000,6487879285,3515,3505,3515,3505,1684
|
|
20231214,112900,6481969870,3510,3520,3520,3510,4577
|
|
20231214,112800,6465888245,3520,3530,3530,3520,2544
|
|
20231214,112700,6456917260,3530,3535,3535,3530,1393
|
|
20231214,112600,6451999775,3535,3530,3535,3530,2024
|
|
20231214,112500,6444844965,3535,3540,3540,3530,3302
|
|
20231214,112400,6433176930,3535,3540,3540,3535,2494
|
|
20231214,112300,6424350375,3540,3540,3540,3535,3219
|
|
20231214,112200,6412955165,3535,3540,3540,3535,1087
|
|
20231214,112100,6409107535,3540,3530,3540,3525,13412
|
|
20231214,112000,6361645190,3535,3535,3535,3535,2828
|
|
20231214,111900,6351648210,3535,3525,3535,3525,5455
|
|
20231214,111800,6332380105,3525,3525,3530,3525,1644
|
|
20231214,111700,6326582620,3525,3530,3530,3520,1451
|
|
20231214,111600,6321464795,3530,3525,3530,3525,2096
|
|
20231214,111500,6314076390,3530,3525,3530,3525,7956
|
|
20231214,111400,6285994215,3525,3530,3530,3525,1799
|
|
20231214,111300,6279650275,3530,3525,3530,3525,2118
|
|
20231214,111200,6272175515,3530,3520,3530,3520,8166
|
|
20231214,111100,6243395645,3520,3505,3520,3505,4302
|
|
20231214,111000,6228287590,3510,3510,3515,3510,1089
|
|
20231214,110900,6224465130,3510,3515,3515,3510,259
|
|
20231214,110800,6223555095,3515,3515,3515,3515,1248
|
|
20231214,110700,6219168375,3515,3515,3520,3515,1023
|
|
20231214,110600,6215572500,3520,3520,3520,3515,5359
|
|
20231214,110500,6196710320,3520,3520,3520,3515,2591
|
|
20231214,110400,6187598780,3520,3515,3520,3515,4377
|
|
20231214,110300,6172192050,3515,3515,3525,3515,7589
|
|
20231214,110200,6145487545,3520,3515,3520,3515,6865
|
|
20231214,110100,6121336375,3515,3505,3515,3505,2673
|
|
20231214,110000,6111954635,3510,3510,3510,3505,400
|
|
20231214,105900,6110551470,3510,3505,3510,3505,3018
|
|
20231214,105800,6099966880,3500,3500,3500,3495,2531
|
|
20231214,105700,6091110920,3500,3500,3500,3500,688
|
|
20231214,105600,6088702920,3495,3500,3500,3495,1425
|
|
20231214,105500,6083715570,3500,3500,3505,3495,8375
|
|
20231214,105400,6054401400,3505,3505,3510,3505,7776
|
|
20231214,105300,6027131720,3505,3500,3505,3490,5261
|
|
20231214,105200,6008731070,3495,3490,3500,3490,3616
|
|
20231214,105100,5996087790,3495,3485,3495,3485,3051
|
|
20231214,105000,5985433785,3485,3490,3490,3485,1976
|
|
20231214,104900,5978540855,3490,3475,3490,3475,4495
|
|
20231214,104800,5962903305,3470,3465,3470,3465,1333
|
|
20231214,104700,5958279990,3465,3465,3465,3460,1365
|
|
20231214,104600,5953553325,3460,3455,3460,3455,3930
|
|
20231214,104500,5939965135,3460,3455,3460,3450,1595
|
|
20231214,104400,5934454970,3460,3455,3460,3455,363
|
|
20231214,104300,5933200490,3455,3450,3460,3450,3587
|
|
20231214,104200,5920820265,3450,3460,3460,3450,6877
|
|
20231214,104100,5897059665,3460,3460,3460,3455,1312
|
|
20231214,104000,5892521275,3460,3460,3470,3460,2261
|
|
20231214,103900,5884698175,3460,3470,3470,3460,3339
|
|
20231214,103800,5873144930,3465,3460,3465,3460,881
|
|
20231214,103700,5870095285,3460,3460,3470,3460,2837
|
|
20231214,103600,5860279245,3460,3475,3475,3460,3741
|
|
20231214,103500,5847305480,3475,3475,3475,3470,3526
|
|
20231214,103400,5835054945,3475,3470,3475,3470,2083
|
|
20231214,103300,5827823630,3475,3465,3475,3465,727
|
|
20231214,103200,5825300035,3470,3470,3475,3470,2409
|
|
20231214,103100,5816940350,3470,3475,3475,3470,1937
|
|
20231214,103000,5810211525,3470,3460,3470,3460,4040
|
|
20231214,102900,5796216145,3460,3450,3460,3440,10744
|
|
20231214,102800,5759184690,3450,3460,3465,3445,14119
|
|
20231214,102700,5710432195,3465,3465,3470,3460,3449
|
|
20231214,102600,5698483330,3470,3475,3475,3470,12876
|
|
20231214,102500,5653795175,3480,3480,3480,3480,6918
|
|
20231214,102400,5629720535,3480,3485,3485,3480,1340
|
|
20231214,102300,5625057305,3485,3485,3485,3480,4808
|
|
20231214,102200,5608323195,3480,3485,3485,3480,1312
|
|
20231214,102100,5603757410,3485,3485,3490,3485,12020
|
|
20231214,102000,5561867460,3485,3490,3490,3485,1413
|
|
20231214,101900,5556939985,3490,3485,3490,3485,930
|
|
20231214,101800,5553697325,3485,3490,3495,3485,2149
|
|
20231214,101700,5546200165,3490,3485,3490,3485,921
|
|
20231214,101600,5542986675,3490,3490,3495,3490,1609
|
|
20231214,101500,5537371140,3490,3490,3490,3485,5849
|
|
20231214,101400,5516969125,3485,3490,3490,3485,3941
|
|
20231214,101300,5503226885,3490,3500,3500,3490,2976
|
|
20231214,101200,5492828820,3495,3500,3505,3495,5981
|
|
20231214,101100,5471897040,3500,3505,3505,3500,1718
|
|
20231214,101000,5465877190,3510,3510,3510,3505,1366
|
|
20231214,100900,5461088310,3510,3505,3510,3505,3145
|
|
20231214,100800,5450064585,3505,3500,3505,3500,3818
|
|
20231214,100700,5436700110,3500,3500,3505,3500,2364
|
|
20231214,100600,5428425010,3500,3515,3515,3500,11641
|
|
20231214,100500,5387601845,3520,3525,3525,3520,8837
|
|
20231214,100400,5356464625,3525,3520,3525,3520,4701
|
|
20231214,100300,5339900605,3520,3500,3520,3500,9251
|
|
20231214,100200,5307373650,3510,3500,3510,3500,5585
|
|
20231214,100100,5287818085,3495,3485,3495,3480,9327
|
|
20231214,100000,5255289290,3485,3485,3490,3480,15100
|
|
20231214,095900,5202682610,3490,3505,3505,3490,30997
|
|
20231214,095800,5094291300,3505,3515,3520,3505,16037
|
|
20231214,095700,5037974965,3515,3525,3525,3515,16386
|
|
20231214,095600,4980277220,3525,3530,3530,3525,8463
|
|
20231214,095500,4950438910,3530,3530,3530,3525,3836
|
|
20231214,095400,4936907180,3530,3530,3535,3530,7563
|
|
20231214,095300,4910209070,3530,3530,3530,3530,7242
|
|
20231214,095200,4884644810,3530,3535,3535,3530,3677
|
|
20231214,095100,4871662315,3535,3530,3540,3530,4867
|
|
20231214,095000,4854457660,3535,3540,3540,3530,4487
|
|
20231214,094900,4838598555,3540,3540,3540,3535,3457
|
|
20231214,094800,4826376960,3540,3535,3540,3535,3619
|
|
20231214,094700,4813578700,3540,3540,3540,3535,1824
|
|
20231214,094600,4807124270,3535,3535,3540,3535,5413
|
|
20231214,094500,4787982110,3535,3540,3540,3530,13125
|
|
20231214,094400,4741586550,3535,3535,3540,3535,4435
|
|
20231214,094300,4725903220,3540,3540,3545,3535,11382
|
|
20231214,094200,4685616700,3540,3550,3550,3540,5946
|
|
20231214,094100,4664550725,3550,3550,3550,3545,5956
|
|
20231214,094000,4643415380,3545,3550,3550,3545,6108
|
|
20231214,093900,4621757355,3550,3550,3555,3550,4496
|
|
20231214,093800,4605794900,3560,3560,3560,3550,7585
|
|
20231214,093700,4578799575,3555,3560,3560,3555,11698
|
|
20231214,093600,4537173740,3555,3560,3560,3555,19048
|
|
20231214,093500,4469391390,3560,3560,3560,3555,2743
|
|
20231214,093400,4459635645,3555,3550,3560,3545,13533
|
|
20231214,093300,4411541560,3550,3550,3555,3545,7634
|
|
20231214,093200,4384442310,3555,3555,3555,3550,6038
|
|
20231214,093100,4363000770,3555,3550,3555,3540,7230
|
|
20231214,093000,4337347770,3545,3545,3550,3540,12760
|
|
20231214,092900,4292127625,3545,3540,3545,3540,4389
|
|
20231214,092800,4276586775,3540,3545,3545,3535,12980
|
|
20231214,092700,4230641265,3545,3545,3545,3540,10904
|
|
20231214,092600,4192034695,3545,3565,3565,3540,34930
|
|
20231214,092500,4067960375,3565,3560,3565,3555,19462
|
|
20231214,092400,3998633420,3560,3570,3575,3555,20138
|
|
20231214,092300,3926831750,3575,3565,3575,3560,59541
|
|
20231214,092200,3714339520,3565,3545,3565,3545,26699
|
|
20231214,092100,3619403060,3545,3540,3545,3535,10480
|
|
20231214,092000,3582278125,3540,3535,3545,3535,10357
|
|
20231214,091900,3545635290,3535,3535,3540,3535,5838
|
|
20231214,091800,3524986700,3535,3530,3535,3530,19958
|
|
20231214,091700,3454452295,3535,3555,3555,3530,18699
|
|
20231214,091600,3388273100,3555,3550,3570,3545,79202
|
|
20231214,091500,3106390240,3550,3525,3555,3525,37094
|
|
20231214,091400,2975162020,3525,3525,3530,3520,12208
|
|
20231214,091300,2932131270,3520,3525,3525,3520,14033
|
|
20231214,091200,2882711305,3525,3525,3530,3520,24756
|
|
20231214,091100,2795503255,3530,3530,3535,3520,26087
|
|
20231214,091000,2703519105,3530,3545,3545,3530,38360
|
|
20231214,090900,2567762015,3545,3545,3550,3540,31500
|
|
20231214,090800,2456065615,3545,3525,3545,3520,54804
|
|
20231214,090700,2262710900,3520,3550,3550,3520,93652
|
|
20231214,090600,1932244065,3550,3540,3550,3540,22808
|
|
20231214,090500,1851438570,3540,3555,3555,3530,65917
|
|
20231214,090400,1618102645,3550,3550,3555,3540,70298
|
|
20231214,090300,1368735405,3550,3545,3570,3530,165595
|
|
20231214,090200,780598680,3540,3430,3540,3420,163909
|
|
20231214,090100,207449575,3430,3425,3435,3405,12153
|
|
20231214,090000,165868645,3425,3455,3455,3415,48106
|