736 lines
38 KiB
CSV
736 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,211300,185584718270,7870,7870,7870,7870,285940
|
|
20231212,211200,185584718270,7870,7870,7870,7870,0
|
|
20231212,211100,185584718270,7870,7870,7870,7870,0
|
|
20231212,211000,185584718270,7870,7870,7870,7870,0
|
|
20231212,210900,185584718270,7870,7870,7870,7870,0
|
|
20231212,210800,185584718270,7870,7870,7870,7870,0
|
|
20231212,210700,185584718270,7870,7870,7870,7870,0
|
|
20231212,210600,185584718270,7870,7870,7870,7870,0
|
|
20231212,210500,185584718270,7870,7870,7870,7870,0
|
|
20231212,210400,185584718270,7870,7870,7870,7870,0
|
|
20231212,210300,185584718270,7870,7870,7870,7870,0
|
|
20231212,210200,185584718270,7870,7870,7870,7870,0
|
|
20231212,210100,185584718270,7870,7870,7870,7870,0
|
|
20231212,210000,185584718270,7870,7870,7870,7870,0
|
|
20231212,205900,185584718270,7870,7870,7870,7870,0
|
|
20231212,205800,185584718270,7870,7870,7870,7870,0
|
|
20231212,205700,185584718270,7870,7870,7870,7870,0
|
|
20231212,205600,185584718270,7870,7870,7870,7870,0
|
|
20231212,205500,185584718270,7870,7870,7870,7870,0
|
|
20231212,205400,185584718270,7870,7870,7870,7870,0
|
|
20231212,205300,185584718270,7870,7870,7870,7870,0
|
|
20231212,205200,185584718270,7870,7870,7870,7870,0
|
|
20231212,205100,185584718270,7870,7870,7870,7870,0
|
|
20231212,205000,185584718270,7870,7870,7870,7870,0
|
|
20231212,204900,185584718270,7870,7870,7870,7870,0
|
|
20231212,204800,185584718270,7870,7870,7870,7870,0
|
|
20231212,204700,185584718270,7870,7870,7870,7870,0
|
|
20231212,204600,185584718270,7870,7870,7870,7870,0
|
|
20231212,204500,185584718270,7870,7870,7870,7870,0
|
|
20231212,204400,185584718270,7870,7870,7870,7870,0
|
|
20231212,204300,185584718270,7870,7870,7870,7870,285940
|
|
20231212,204200,185584718270,7870,7870,7870,7870,0
|
|
20231212,204100,185584718270,7870,7870,7870,7870,0
|
|
20231212,204000,185584718270,7870,7870,7870,7870,0
|
|
20231212,203900,185584718270,7870,7870,7870,7870,0
|
|
20231212,203800,185584718270,7870,7870,7870,7870,0
|
|
20231212,203700,185584718270,7870,7870,7870,7870,0
|
|
20231212,203600,185584718270,7870,7870,7870,7870,0
|
|
20231212,203500,185584718270,7870,7870,7870,7870,0
|
|
20231212,203400,185584718270,7870,7870,7870,7870,0
|
|
20231212,203300,185584718270,7870,7870,7870,7870,0
|
|
20231212,203200,185584718270,7870,7870,7870,7870,0
|
|
20231212,203100,185584718270,7870,7870,7870,7870,0
|
|
20231212,203000,185584718270,7870,7870,7870,7870,0
|
|
20231212,202900,185584718270,7870,7870,7870,7870,0
|
|
20231212,202800,185584718270,7870,7870,7870,7870,0
|
|
20231212,202700,185584718270,7870,7870,7870,7870,0
|
|
20231212,202600,185584718270,7870,7870,7870,7870,0
|
|
20231212,202500,185584718270,7870,7870,7870,7870,0
|
|
20231212,202400,185584718270,7870,7870,7870,7870,0
|
|
20231212,202300,185584718270,7870,7870,7870,7870,0
|
|
20231212,202200,185584718270,7870,7870,7870,7870,0
|
|
20231212,202100,185584718270,7870,7870,7870,7870,0
|
|
20231212,202000,185584718270,7870,7870,7870,7870,0
|
|
20231212,201900,185584718270,7870,7870,7870,7870,0
|
|
20231212,201800,185584718270,7870,7870,7870,7870,0
|
|
20231212,201700,185584718270,7870,7870,7870,7870,0
|
|
20231212,201600,185584718270,7870,7870,7870,7870,0
|
|
20231212,201500,185584718270,7870,7870,7870,7870,0
|
|
20231212,201400,185584718270,7870,7870,7870,7870,0
|
|
20231212,201300,185584718270,7870,7870,7870,7870,285940
|
|
20231212,201200,185584718270,7870,7870,7870,7870,0
|
|
20231212,201100,185584718270,7870,7870,7870,7870,0
|
|
20231212,201000,185584718270,7870,7870,7870,7870,0
|
|
20231212,200900,185584718270,7870,7870,7870,7870,0
|
|
20231212,200800,185584718270,7870,7870,7870,7870,0
|
|
20231212,200700,185584718270,7870,7870,7870,7870,0
|
|
20231212,200600,185584718270,7870,7870,7870,7870,0
|
|
20231212,200500,185584718270,7870,7870,7870,7870,0
|
|
20231212,200400,185584718270,7870,7870,7870,7870,0
|
|
20231212,200300,185584718270,7870,7870,7870,7870,0
|
|
20231212,200200,185584718270,7870,7870,7870,7870,0
|
|
20231212,200100,185584718270,7870,7870,7870,7870,0
|
|
20231212,200000,185584718270,7870,7870,7870,7870,0
|
|
20231212,195900,185584718270,7870,7870,7870,7870,0
|
|
20231212,195800,185584718270,7870,7870,7870,7870,0
|
|
20231212,195700,185584718270,7870,7870,7870,7870,0
|
|
20231212,195600,185584718270,7870,7870,7870,7870,0
|
|
20231212,195500,185584718270,7870,7870,7870,7870,0
|
|
20231212,195400,185584718270,7870,7870,7870,7870,0
|
|
20231212,195300,185584718270,7870,7870,7870,7870,0
|
|
20231212,195200,185584718270,7870,7870,7870,7870,0
|
|
20231212,195100,185584718270,7870,7870,7870,7870,0
|
|
20231212,195000,185584718270,7870,7870,7870,7870,0
|
|
20231212,194900,185584718270,7870,7870,7870,7870,0
|
|
20231212,194800,185584718270,7870,7870,7870,7870,0
|
|
20231212,194700,185584718270,7870,7870,7870,7870,0
|
|
20231212,194600,185584718270,7870,7870,7870,7870,0
|
|
20231212,194500,185584718270,7870,7870,7870,7870,0
|
|
20231212,194400,185584718270,7870,7870,7870,7870,0
|
|
20231212,194300,185584718270,7870,7870,7870,7870,285940
|
|
20231212,194200,185584718270,7870,7870,7870,7870,0
|
|
20231212,194100,185584718270,7870,7870,7870,7870,0
|
|
20231212,194000,185584718270,7870,7870,7870,7870,0
|
|
20231212,193900,185584718270,7870,7870,7870,7870,0
|
|
20231212,193800,185584718270,7870,7870,7870,7870,0
|
|
20231212,193700,185584718270,7870,7870,7870,7870,0
|
|
20231212,193600,185584718270,7870,7870,7870,7870,0
|
|
20231212,193500,185584718270,7870,7870,7870,7870,0
|
|
20231212,193400,185584718270,7870,7870,7870,7870,0
|
|
20231212,193300,185584718270,7870,7870,7870,7870,0
|
|
20231212,193200,185584718270,7870,7870,7870,7870,0
|
|
20231212,193100,185584718270,7870,7870,7870,7870,0
|
|
20231212,193000,185584718270,7870,7870,7870,7870,0
|
|
20231212,192900,185584718270,7870,7870,7870,7870,0
|
|
20231212,192800,185584718270,7870,7870,7870,7870,0
|
|
20231212,192700,185584718270,7870,7870,7870,7870,0
|
|
20231212,192600,185584718270,7870,7870,7870,7870,0
|
|
20231212,192500,185584718270,7870,7870,7870,7870,0
|
|
20231212,192400,185584718270,7870,7870,7870,7870,0
|
|
20231212,192300,185584718270,7870,7870,7870,7870,0
|
|
20231212,192200,185584718270,7870,7870,7870,7870,0
|
|
20231212,192100,185584718270,7870,7870,7870,7870,0
|
|
20231212,192000,185584718270,7870,7870,7870,7870,0
|
|
20231212,191900,185584718270,7870,7870,7870,7870,0
|
|
20231212,191800,185584718270,7870,7870,7870,7870,0
|
|
20231212,191700,185584718270,7870,7870,7870,7870,0
|
|
20231212,191600,185584718270,7870,7870,7870,7870,0
|
|
20231212,191500,185584718270,7870,7870,7870,7870,0
|
|
20231212,191400,185584718270,7870,7870,7870,7870,0
|
|
20231212,191300,185584718270,7870,7870,7870,7870,285940
|
|
20231212,191200,185584718270,7870,7870,7870,7870,0
|
|
20231212,191100,185584718270,7870,7870,7870,7870,0
|
|
20231212,191000,185584718270,7870,7870,7870,7870,0
|
|
20231212,190900,185584718270,7870,7870,7870,7870,0
|
|
20231212,190800,185584718270,7870,7870,7870,7870,0
|
|
20231212,190700,185584718270,7870,7870,7870,7870,0
|
|
20231212,190600,185584718270,7870,7870,7870,7870,0
|
|
20231212,190500,185584718270,7870,7870,7870,7870,0
|
|
20231212,190400,185584718270,7870,7870,7870,7870,0
|
|
20231212,190300,185584718270,7870,7870,7870,7870,0
|
|
20231212,190200,185584718270,7870,7870,7870,7870,0
|
|
20231212,190100,185584718270,7870,7870,7870,7870,0
|
|
20231212,190000,185584718270,7870,7870,7870,7870,0
|
|
20231212,185900,185584718270,7870,7870,7870,7870,0
|
|
20231212,185800,185584718270,7870,7870,7870,7870,0
|
|
20231212,185700,185584718270,7870,7870,7870,7870,0
|
|
20231212,185600,185584718270,7870,7870,7870,7870,0
|
|
20231212,185500,185584718270,7870,7870,7870,7870,0
|
|
20231212,185400,185584718270,7870,7870,7870,7870,0
|
|
20231212,185300,185584718270,7870,7870,7870,7870,0
|
|
20231212,185200,185584718270,7870,7870,7870,7870,0
|
|
20231212,185100,185584718270,7870,7870,7870,7870,0
|
|
20231212,185000,185584718270,7870,7870,7870,7870,0
|
|
20231212,184900,185584718270,7870,7870,7870,7870,0
|
|
20231212,184800,185584718270,7870,7870,7870,7870,0
|
|
20231212,184700,185584718270,7870,7870,7870,7870,0
|
|
20231212,184600,185584718270,7870,7870,7870,7870,0
|
|
20231212,184500,185584718270,7870,7870,7870,7870,0
|
|
20231212,184400,185584718270,7870,7870,7870,7870,0
|
|
20231212,184300,185584718270,7870,7870,7870,7870,285940
|
|
20231212,184200,185584718270,7870,7870,7870,7870,0
|
|
20231212,184100,185584718270,7870,7870,7870,7870,0
|
|
20231212,184000,185584718270,7870,7870,7870,7870,0
|
|
20231212,183900,185584718270,7870,7870,7870,7870,0
|
|
20231212,183800,185584718270,7870,7870,7870,7870,0
|
|
20231212,183700,185584718270,7870,7870,7870,7870,0
|
|
20231212,183600,185584718270,7870,7870,7870,7870,0
|
|
20231212,183500,185584718270,7870,7870,7870,7870,0
|
|
20231212,183400,185584718270,7870,7870,7870,7870,0
|
|
20231212,183300,185584718270,7870,7870,7870,7870,0
|
|
20231212,183200,185584718270,7870,7870,7870,7870,0
|
|
20231212,183100,185584718270,7870,7870,7870,7870,0
|
|
20231212,183000,185584718270,7870,7870,7870,7870,0
|
|
20231212,182900,185584718270,7870,7870,7870,7870,0
|
|
20231212,182800,185584718270,7870,7870,7870,7870,0
|
|
20231212,182700,185584718270,7870,7870,7870,7870,0
|
|
20231212,182600,185584718270,7870,7870,7870,7870,0
|
|
20231212,182500,185584718270,7870,7870,7870,7870,0
|
|
20231212,182400,185584718270,7870,7870,7870,7870,0
|
|
20231212,182300,185584718270,7870,7870,7870,7870,0
|
|
20231212,182200,185584718270,7870,7870,7870,7870,0
|
|
20231212,182100,185584718270,7870,7870,7870,7870,0
|
|
20231212,182000,185584718270,7870,7870,7870,7870,0
|
|
20231212,181900,185584718270,7870,7870,7870,7870,0
|
|
20231212,181800,185584718270,7870,7870,7870,7870,0
|
|
20231212,181700,185584718270,7870,7870,7870,7870,0
|
|
20231212,181600,185584718270,7870,7870,7870,7870,0
|
|
20231212,181500,185584718270,7870,7870,7870,7870,0
|
|
20231212,181400,185584718270,7870,7870,7870,7870,0
|
|
20231212,181300,185584718270,7870,7870,7870,7870,285940
|
|
20231212,181200,185584718270,7870,7870,7870,7870,0
|
|
20231212,181100,185584718270,7870,7870,7870,7870,0
|
|
20231212,181000,185584718270,7870,7870,7870,7870,0
|
|
20231212,180900,185584718270,7870,7870,7870,7870,0
|
|
20231212,180800,185584718270,7870,7870,7870,7870,0
|
|
20231212,180700,185584718270,7870,7870,7870,7870,0
|
|
20231212,180600,185584718270,7870,7870,7870,7870,0
|
|
20231212,180500,185584718270,7870,7870,7870,7870,0
|
|
20231212,180400,185584718270,7870,7870,7870,7870,0
|
|
20231212,180300,185584718270,7870,7870,7870,7870,0
|
|
20231212,180200,185584718270,7870,7870,7870,7870,0
|
|
20231212,180100,185584718270,7870,7870,7870,7870,0
|
|
20231212,180000,185584718270,7870,7870,7870,7870,0
|
|
20231212,175900,185584718270,7870,7870,7870,7870,0
|
|
20231212,175800,185584718270,7870,7870,7870,7870,0
|
|
20231212,175700,185584718270,7870,7870,7870,7870,0
|
|
20231212,175600,185584718270,7870,7870,7870,7870,0
|
|
20231212,175500,185584718270,7870,7870,7870,7870,0
|
|
20231212,175400,185584718270,7870,7870,7870,7870,0
|
|
20231212,175300,185584718270,7870,7870,7870,7870,0
|
|
20231212,175200,185584718270,7870,7870,7870,7870,0
|
|
20231212,175100,185584718270,7870,7870,7870,7870,0
|
|
20231212,175000,185584718270,7870,7870,7870,7870,0
|
|
20231212,174900,185584718270,7870,7870,7870,7870,0
|
|
20231212,174800,185584718270,7870,7870,7870,7870,0
|
|
20231212,174700,185584718270,7870,7870,7870,7870,0
|
|
20231212,174600,185584718270,7870,7870,7870,7870,0
|
|
20231212,174500,185584718270,7870,7870,7870,7870,0
|
|
20231212,174400,185584718270,7870,7870,7870,7870,0
|
|
20231212,174300,185584718270,7870,7870,7870,7870,285940
|
|
20231212,174200,185584718270,7870,7870,7870,7870,0
|
|
20231212,174100,185584718270,7870,7870,7870,7870,0
|
|
20231212,174000,185584718270,7870,7870,7870,7870,0
|
|
20231212,173900,185584718270,7870,7870,7870,7870,0
|
|
20231212,173800,185584718270,7870,7870,7870,7870,0
|
|
20231212,173700,185584718270,7870,7870,7870,7870,0
|
|
20231212,173600,185584718270,7870,7870,7870,7870,0
|
|
20231212,173500,185584718270,7870,7870,7870,7870,0
|
|
20231212,173400,185584718270,7870,7870,7870,7870,0
|
|
20231212,173300,185584718270,7870,7870,7870,7870,0
|
|
20231212,173200,185584718270,7870,7870,7870,7870,0
|
|
20231212,173100,185584718270,7870,7870,7870,7870,0
|
|
20231212,173000,185584718270,7870,7870,7870,7870,0
|
|
20231212,172900,185584718270,7870,7870,7870,7870,0
|
|
20231212,172800,185584718270,7870,7870,7870,7870,0
|
|
20231212,172700,185584718270,7870,7870,7870,7870,0
|
|
20231212,172600,185584718270,7870,7870,7870,7870,0
|
|
20231212,172500,185584718270,7870,7870,7870,7870,0
|
|
20231212,172400,185584718270,7870,7870,7870,7870,0
|
|
20231212,172300,185584718270,7870,7870,7870,7870,0
|
|
20231212,172200,185584718270,7870,7870,7870,7870,0
|
|
20231212,172100,185584718270,7870,7870,7870,7870,0
|
|
20231212,172000,185584718270,7870,7870,7870,7870,0
|
|
20231212,171900,185584718270,7870,7870,7870,7870,0
|
|
20231212,171800,185584718270,7870,7870,7870,7870,0
|
|
20231212,171700,185584718270,7870,7870,7870,7870,0
|
|
20231212,171600,185584718270,7870,7870,7870,7870,0
|
|
20231212,171500,185584718270,7870,7870,7870,7870,0
|
|
20231212,171400,185584718270,7870,7870,7870,7870,0
|
|
20231212,171300,185584718270,7870,7870,7870,7870,285940
|
|
20231212,171200,185584718270,7870,7870,7870,7870,0
|
|
20231212,171100,185584718270,7870,7870,7870,7870,0
|
|
20231212,171000,185584718270,7870,7870,7870,7870,0
|
|
20231212,170900,185584718270,7870,7870,7870,7870,0
|
|
20231212,170800,185584718270,7870,7870,7870,7870,0
|
|
20231212,170700,185584718270,7870,7870,7870,7870,0
|
|
20231212,170600,185584718270,7870,7870,7870,7870,0
|
|
20231212,170500,185584718270,7870,7870,7870,7870,0
|
|
20231212,170400,185584718270,7870,7870,7870,7870,0
|
|
20231212,170300,185584718270,7870,7870,7870,7870,0
|
|
20231212,170200,185584718270,7870,7870,7870,7870,0
|
|
20231212,170100,185584718270,7870,7870,7870,7870,0
|
|
20231212,170000,185584718270,7870,7870,7870,7870,0
|
|
20231212,165900,185584718270,7870,7870,7870,7870,0
|
|
20231212,165800,185584718270,7870,7870,7870,7870,0
|
|
20231212,165700,185584718270,7870,7870,7870,7870,0
|
|
20231212,165600,185584718270,7870,7870,7870,7870,0
|
|
20231212,165500,185584718270,7870,7870,7870,7870,0
|
|
20231212,165400,185584718270,7870,7870,7870,7870,0
|
|
20231212,165300,185584718270,7870,7870,7870,7870,0
|
|
20231212,165200,185584718270,7870,7870,7870,7870,0
|
|
20231212,165100,185584718270,7870,7870,7870,7870,0
|
|
20231212,165000,185584718270,7870,7870,7870,7870,0
|
|
20231212,164900,185584718270,7870,7870,7870,7870,0
|
|
20231212,164800,185584718270,7870,7870,7870,7870,0
|
|
20231212,164700,185584718270,7870,7870,7870,7870,0
|
|
20231212,164600,185584718270,7870,7870,7870,7870,0
|
|
20231212,164500,185584718270,7870,7870,7870,7870,0
|
|
20231212,164400,185584718270,7870,7870,7870,7870,0
|
|
20231212,164300,185584718270,7870,7870,7870,7870,285940
|
|
20231212,164200,185584718270,7870,7870,7870,7870,0
|
|
20231212,164100,185584718270,7870,7870,7870,7870,0
|
|
20231212,164000,185584718270,7870,7870,7870,7870,0
|
|
20231212,163900,185584718270,7870,7870,7870,7870,0
|
|
20231212,163800,185584718270,7870,7870,7870,7870,0
|
|
20231212,163700,185584718270,7870,7870,7870,7870,0
|
|
20231212,163600,185584718270,7870,7870,7870,7870,0
|
|
20231212,163500,185584718270,7870,7870,7870,7870,0
|
|
20231212,163400,185584718270,7870,7870,7870,7870,0
|
|
20231212,163300,185584718270,7870,7870,7870,7870,0
|
|
20231212,163200,185584718270,7870,7870,7870,7870,0
|
|
20231212,163100,185584718270,7870,7870,7870,7870,0
|
|
20231212,163000,185584718270,7870,7870,7870,7870,0
|
|
20231212,162900,185584718270,7870,7870,7870,7870,0
|
|
20231212,162800,185584718270,7870,7870,7870,7870,0
|
|
20231212,162700,185584718270,7870,7870,7870,7870,0
|
|
20231212,162600,185584718270,7870,7870,7870,7870,0
|
|
20231212,162500,185584718270,7870,7870,7870,7870,0
|
|
20231212,162400,185584718270,7870,7870,7870,7870,0
|
|
20231212,162300,185584718270,7870,7870,7870,7870,0
|
|
20231212,162200,185584718270,7870,7870,7870,7870,0
|
|
20231212,162100,185584718270,7870,7870,7870,7870,0
|
|
20231212,162000,185584718270,7870,7870,7870,7870,0
|
|
20231212,161900,185584718270,7870,7870,7870,7870,0
|
|
20231212,161800,185584718270,7870,7870,7870,7870,0
|
|
20231212,161700,185584718270,7870,7870,7870,7870,0
|
|
20231212,161600,185584718270,7870,7870,7870,7870,0
|
|
20231212,161500,185584718270,7870,7870,7870,7870,0
|
|
20231212,161400,185584718270,7870,7870,7870,7870,0
|
|
20231212,161300,185584718270,7870,7870,7870,7870,285940
|
|
20231212,161200,185584718270,7870,7870,7870,7870,0
|
|
20231212,161100,185584718270,7870,7870,7870,7870,0
|
|
20231212,161000,185584718270,7870,7870,7870,7870,0
|
|
20231212,160900,185584718270,7870,7870,7870,7870,0
|
|
20231212,160800,185584718270,7870,7870,7870,7870,0
|
|
20231212,160700,185584718270,7870,7870,7870,7870,0
|
|
20231212,160600,185584718270,7870,7870,7870,7870,0
|
|
20231212,160500,185584718270,7870,7870,7870,7870,0
|
|
20231212,160400,185584718270,7870,7870,7870,7870,0
|
|
20231212,160300,185584718270,7870,7870,7870,7870,0
|
|
20231212,160200,185584718270,7870,7870,7870,7870,0
|
|
20231212,160100,185584718270,7870,7870,7870,7870,0
|
|
20231212,160000,185584718270,7870,7870,7870,7870,0
|
|
20231212,155900,185584718270,7870,7870,7870,7870,0
|
|
20231212,155800,185584718270,7870,7870,7870,7870,0
|
|
20231212,155700,185584718270,7870,7870,7870,7870,0
|
|
20231212,155600,185584718270,7870,7870,7870,7870,0
|
|
20231212,155500,185584718270,7870,7870,7870,7870,0
|
|
20231212,155400,185584718270,7870,7870,7870,7870,0
|
|
20231212,155300,185584718270,7870,7870,7870,7870,0
|
|
20231212,155200,185584718270,7870,7870,7870,7870,0
|
|
20231212,155100,185584718270,7870,7870,7870,7870,0
|
|
20231212,155000,185584718270,7870,7870,7870,7870,0
|
|
20231212,154900,185584718270,7870,7870,7870,7870,0
|
|
20231212,154800,185584718270,7870,7870,7870,7870,0
|
|
20231212,154700,185584718270,7870,7870,7870,7870,0
|
|
20231212,154600,185584718270,7870,7870,7870,7870,0
|
|
20231212,154500,185584718270,7870,7870,7870,7870,0
|
|
20231212,154400,185584718270,7870,7870,7870,7870,0
|
|
20231212,154300,185584718270,7870,7870,7870,7870,285940
|
|
20231212,154200,185584718270,7870,7870,7870,7870,0
|
|
20231212,154100,185584718270,7870,7870,7870,7870,0
|
|
20231212,154000,185584718270,7870,7870,7870,7870,0
|
|
20231212,153900,185584718270,7870,7870,7870,7870,0
|
|
20231212,153800,185584718270,7870,7870,7870,7870,0
|
|
20231212,153700,185584718270,7870,7870,7870,7870,0
|
|
20231212,153600,185584718270,7870,7870,7870,7870,0
|
|
20231212,153500,185584718270,7870,7870,7870,7870,0
|
|
20231212,153400,185584718270,7870,7870,7870,7870,0
|
|
20231212,153300,185584718270,7870,7870,7870,7870,0
|
|
20231212,153200,185584718270,7870,7870,7870,7870,0
|
|
20231212,153100,185584718270,7870,7870,7870,7870,0
|
|
20231212,153000,185584718270,7870,7870,7870,7870,285940
|
|
20231212,152900,183334370470,7790,7790,7790,7790,0
|
|
20231212,152800,183334370470,7790,7790,7790,7790,0
|
|
20231212,152700,183334370470,7790,7790,7790,7790,0
|
|
20231212,152600,183334370470,7790,7790,7790,7790,0
|
|
20231212,152500,183334370470,7790,7790,7790,7790,0
|
|
20231212,152400,183334370470,7790,7790,7790,7790,0
|
|
20231212,152300,183334370470,7790,7790,7790,7790,0
|
|
20231212,152200,183334370470,7790,7790,7790,7790,0
|
|
20231212,152100,183334370470,7790,7790,7790,7790,0
|
|
20231212,152000,183334370470,7790,7790,7790,7790,0
|
|
20231212,151900,183334370470,7790,7790,7810,7780,79043
|
|
20231212,151800,182718088510,7790,7810,7820,7790,33542
|
|
20231212,151700,182456361280,7810,7810,7830,7800,24756
|
|
20231212,151600,182262959340,7810,7800,7810,7790,35048
|
|
20231212,151500,181989504780,7800,7800,7810,7800,14515
|
|
20231212,151400,181876200190,7810,7770,7810,7760,48048
|
|
20231212,151300,181502289610,7770,7800,7800,7770,30079
|
|
20231212,151200,181268369440,7800,7780,7810,7780,17353
|
|
20231212,151100,181133081790,7780,7780,7790,7770,32343
|
|
20231212,151000,180881542500,7790,7820,7820,7770,58697
|
|
20231212,150900,180424458650,7810,7810,7830,7800,17506
|
|
20231212,150800,180287624050,7810,7830,7840,7800,32695
|
|
20231212,150700,180032126420,7830,7840,7850,7820,20083
|
|
20231212,150600,179874829390,7840,7830,7850,7820,13574
|
|
20231212,150500,179768471150,7840,7880,7880,7820,44275
|
|
20231212,150400,179420996910,7880,7860,7880,7850,54535
|
|
20231212,150300,178992031190,7850,7850,7880,7840,44253
|
|
20231212,150200,178644101400,7850,7810,7880,7810,60339
|
|
20231212,150100,178170214390,7810,7830,7840,7810,6069
|
|
20231212,150000,178122727450,7830,7800,7830,7790,20089
|
|
20231212,145900,177965903810,7810,7810,7820,7800,8915
|
|
20231212,145800,177896285130,7820,7830,7830,7790,18951
|
|
20231212,145700,177748273760,7830,7830,7840,7820,12544
|
|
20231212,145600,177650039100,7820,7840,7850,7820,19223
|
|
20231212,145500,177499415040,7840,7790,7850,7780,45459
|
|
20231212,145400,177143627020,7790,7800,7810,7770,11534
|
|
20231212,145300,177053810100,7800,7820,7820,7800,9112
|
|
20231212,145200,176982637160,7810,7810,7830,7810,11706
|
|
20231212,145100,176891124990,7820,7790,7820,7780,29708
|
|
20231212,145000,176659315350,7800,7760,7800,7760,18787
|
|
20231212,144900,176513232090,7770,7780,7790,7760,13436
|
|
20231212,144800,176408774120,7780,7780,7790,7760,19636
|
|
20231212,144700,176256141230,7790,7800,7810,7780,14873
|
|
20231212,144600,176140143780,7800,7790,7810,7780,15299
|
|
20231212,144500,176020842470,7780,7770,7800,7760,11412
|
|
20231212,144400,175932022190,7760,7760,7780,7730,28747
|
|
20231212,144300,175709298920,7750,7780,7790,7750,19835
|
|
20231212,144200,175555153340,7790,7790,7810,7780,6195
|
|
20231212,144100,175506881150,7790,7780,7810,7780,5661
|
|
20231212,144000,175462743430,7790,7790,7820,7780,13475
|
|
20231212,143900,175357678910,7790,7820,7820,7770,21807
|
|
20231212,143800,175187562750,7820,7810,7830,7790,21296
|
|
20231212,143700,175021184470,7810,7780,7820,7760,25567
|
|
20231212,143600,174821804060,7780,7750,7800,7730,41529
|
|
20231212,143500,174499831990,7760,7780,7790,7750,12501
|
|
20231212,143400,174402722910,7780,7790,7810,7740,44892
|
|
20231212,143300,174054245310,7770,7800,7820,7770,21162
|
|
20231212,143200,173889335360,7790,7800,7810,7780,14368
|
|
20231212,143100,173777348700,7800,7810,7820,7760,69243
|
|
20231212,143000,173238682200,7810,7820,7830,7790,53571
|
|
20231212,142900,172820673590,7820,7810,7830,7810,14538
|
|
20231212,142800,172707032600,7840,7820,7860,7810,36613
|
|
20231212,142700,172420548420,7830,7820,7860,7810,49583
|
|
20231212,142600,172031869720,7820,7870,7870,7800,63917
|
|
20231212,142500,171531584640,7850,7900,7900,7830,48248
|
|
20231212,142400,171152692260,7900,7920,7930,7840,47640
|
|
20231212,142300,170777228690,7930,7880,7940,7880,138856
|
|
20231212,142200,169677599620,7880,7840,7900,7840,32812
|
|
20231212,142100,169419378510,7850,7860,7870,7820,47214
|
|
20231212,142000,169048894870,7860,7910,7910,7860,31358
|
|
20231212,141900,168801819030,7900,7900,7920,7850,67243
|
|
20231212,141800,168270931220,7890,7840,7900,7770,123959
|
|
20231212,141700,167300598050,7840,7870,7930,7840,124149
|
|
20231212,141600,166322649430,7870,7930,7940,7860,100018
|
|
20231212,141500,165531747750,7930,7900,7960,7850,257920
|
|
20231212,141400,163488570680,7900,7890,7930,7870,153669
|
|
20231212,141300,162273399520,7900,7900,7930,7830,245753
|
|
20231212,141200,160334892010,7890,7830,7900,7800,244710
|
|
20231212,141100,158409324300,7820,7760,7850,7760,185724
|
|
20231212,141000,156955786810,7760,7770,7770,7760,2103
|
|
20231212,140900,156939462530,7770,7750,7770,7740,4295
|
|
20231212,140800,156906154760,7750,7770,7770,7750,5702
|
|
20231212,140700,156861884500,7760,7720,7780,7720,19894
|
|
20231212,140600,156707613050,7720,7740,7750,7720,8064
|
|
20231212,140500,156645269170,7750,7730,7750,7730,8002
|
|
20231212,140400,156583310300,7740,7760,7760,7720,11216
|
|
20231212,140300,156496511620,7760,7770,7770,7720,17649
|
|
20231212,140200,156359796600,7760,7780,7790,7760,11674
|
|
20231212,140100,156269019140,7780,7780,7790,7770,18301
|
|
20231212,140000,156126643410,7790,7760,7790,7740,19052
|
|
20231212,135900,155978564540,7760,7780,7790,7750,11020
|
|
20231212,135800,155892940450,7780,7770,7790,7760,17056
|
|
20231212,135700,155760361160,7770,7760,7790,7760,35078
|
|
20231212,135600,155487445190,7770,7760,7790,7750,32341
|
|
20231212,135500,155236142370,7760,7730,7770,7730,37926
|
|
20231212,135400,154942046030,7730,7720,7750,7690,19488
|
|
20231212,135300,154791391820,7710,7680,7720,7680,10127
|
|
20231212,135200,154713439630,7680,7680,7690,7670,7327
|
|
20231212,135100,154657170220,7680,7690,7700,7680,5188
|
|
20231212,135000,154617293600,7700,7690,7700,7680,1650
|
|
20231212,134900,154604608760,7690,7680,7700,7680,5259
|
|
20231212,134800,154564213460,7680,7690,7690,7680,3988
|
|
20231212,134700,154533582240,7690,7700,7700,7690,4269
|
|
20231212,134600,154500751060,7700,7690,7700,7680,5635
|
|
20231212,134500,154457417700,7690,7690,7700,7680,7071
|
|
20231212,134400,154403093830,7700,7680,7700,7680,2083
|
|
20231212,134300,154387076580,7690,7680,7700,7670,6976
|
|
20231212,134200,154333474040,7680,7690,7690,7680,11471
|
|
20231212,134100,154245372480,7700,7700,7700,7680,4978
|
|
20231212,134000,154207106090,7690,7700,7700,7690,8370
|
|
20231212,133900,154142713840,7700,7710,7720,7690,7097
|
|
20231212,133800,154088079060,7710,7730,7730,7700,8470
|
|
20231212,133700,154022739080,7720,7730,7730,7710,2873
|
|
20231212,133600,154000569590,7720,7700,7730,7680,11419
|
|
20231212,133500,153912573130,7700,7720,7720,7700,2890
|
|
20231212,133400,153890312140,7700,7690,7730,7680,7720
|
|
20231212,133300,153830877540,7690,7690,7710,7680,6366
|
|
20231212,133200,153781907600,7690,7720,7720,7690,6282
|
|
20231212,133100,153733515240,7720,7730,7730,7700,6152
|
|
20231212,133000,153685994190,7720,7680,7730,7680,16001
|
|
20231212,132900,153562893550,7680,7700,7710,7680,11459
|
|
20231212,132800,153474749600,7700,7700,7720,7690,15611
|
|
20231212,132700,153354531060,7700,7710,7720,7700,14985
|
|
20231212,132600,153239049010,7710,7710,7730,7700,12455
|
|
20231212,132500,153142945330,7710,7730,7740,7710,10164
|
|
20231212,132400,153064429720,7730,7720,7740,7710,14317
|
|
20231212,132300,152953833030,7730,7700,7730,7690,10649
|
|
20231212,132200,152871815720,7690,7680,7710,7670,12030
|
|
20231212,132100,152779236110,7680,7710,7710,7650,69085
|
|
20231212,132000,152249378070,7710,7720,7730,7680,43244
|
|
20231212,131900,151916524900,7730,7740,7740,7700,28811
|
|
20231212,131800,151694054100,7730,7760,7770,7710,36977
|
|
20231212,131700,151408085820,7760,7800,7810,7760,35151
|
|
20231212,131600,151134716360,7800,7790,7830,7790,32845
|
|
20231212,131500,150878130530,7790,7830,7850,7750,67332
|
|
20231212,131400,150352814480,7840,7860,7860,7820,104785
|
|
20231212,131300,149531025120,7860,7780,7870,7780,192365
|
|
20231212,131200,148023347010,7790,7780,7840,7760,136931
|
|
20231212,131100,146953960680,7780,7690,7800,7690,108617
|
|
20231212,131000,146110606290,7710,7700,7710,7680,14951
|
|
20231212,130900,145995498080,7690,7670,7700,7670,4863
|
|
20231212,130800,145958141560,7680,7670,7680,7660,3378
|
|
20231212,130700,145932215690,7670,7670,7680,7660,5449
|
|
20231212,130600,145890430330,7660,7670,7680,7660,7140
|
|
20231212,130500,145835670220,7670,7650,7670,7650,3708
|
|
20231212,130400,145807287240,7660,7670,7670,7650,17727
|
|
20231212,130300,145671565380,7670,7690,7700,7670,2906
|
|
20231212,130200,145649259230,7700,7670,7700,7660,4750
|
|
20231212,130100,145612829120,7670,7650,7680,7650,11958
|
|
20231212,130000,145521082640,7670,7700,7700,7650,14957
|
|
20231212,125900,145406342590,7690,7710,7720,7690,11277
|
|
20231212,125800,145319503890,7700,7700,7720,7690,18011
|
|
20231212,125700,145180736050,7710,7710,7710,7700,5654
|
|
20231212,125600,145137151060,7700,7690,7710,7680,12290
|
|
20231212,125500,145042547060,7700,7700,7710,7690,11499
|
|
20231212,125400,144953989870,7710,7690,7710,7680,11588
|
|
20231212,125300,144864781140,7680,7640,7690,7640,9526
|
|
20231212,125200,144791838820,7650,7660,7660,7650,20981
|
|
20231212,125100,144631307230,7660,7650,7680,7650,11457
|
|
20231212,125000,144543545640,7660,7680,7690,7650,18213
|
|
20231212,124900,144404036790,7690,7660,7690,7660,6407
|
|
20231212,124800,144354872940,7670,7660,7690,7660,8960
|
|
20231212,124700,144286118180,7660,7670,7690,7660,10567
|
|
20231212,124600,144205116430,7670,7680,7680,7670,8936
|
|
20231212,124500,144136563330,7670,7660,7690,7660,5323
|
|
20231212,124400,144095688690,7670,7660,7670,7660,9001
|
|
20231212,124300,144026705850,7670,7660,7680,7660,12955
|
|
20231212,124200,143927447440,7660,7700,7710,7650,44232
|
|
20231212,124100,143587891920,7710,7710,7720,7700,10327
|
|
20231212,124000,143508263200,7700,7720,7740,7700,17771
|
|
20231212,123900,143371112800,7730,7710,7750,7710,15246
|
|
20231212,123800,143253212130,7720,7710,7720,7700,10282
|
|
20231212,123700,143173922060,7720,7700,7720,7690,8675
|
|
20231212,123600,143107130280,7710,7700,7730,7690,15460
|
|
20231212,123500,142987993600,7690,7690,7700,7680,4472
|
|
20231212,123400,142953602030,7690,7700,7700,7670,18849
|
|
20231212,123300,142808785740,7700,7700,7700,7680,18606
|
|
20231212,123200,142665728580,7700,7710,7710,7700,12134
|
|
20231212,123100,142572284500,7700,7710,7720,7700,8427
|
|
20231212,123000,142507363880,7710,7740,7740,7700,20980
|
|
20231212,122900,142345493050,7740,7720,7750,7720,14052
|
|
20231212,122800,142236825890,7730,7700,7730,7690,6216
|
|
20231212,122700,142188906280,7690,7700,7710,7690,20310
|
|
20231212,122600,142032616840,7700,7720,7740,7700,24476
|
|
20231212,122500,141843912380,7740,7710,7740,7710,12119
|
|
20231212,122400,141750413540,7710,7710,7750,7700,25041
|
|
20231212,122300,141557205410,7720,7780,7800,7710,56992
|
|
20231212,122200,141115801340,7770,7790,7810,7760,43352
|
|
20231212,122100,140778544760,7790,7830,7830,7790,54085
|
|
20231212,122000,140356029480,7830,7780,7860,7780,196051
|
|
20231212,121900,138820849030,7770,7730,7790,7730,42625
|
|
20231212,121800,138489821730,7730,7730,7740,7720,4978
|
|
20231212,121700,138451327780,7730,7730,7750,7690,8543
|
|
20231212,121600,138385413180,7760,7740,7760,7690,35707
|
|
20231212,121500,138108982470,7740,7710,7750,7680,31384
|
|
20231212,121400,137866516760,7700,7710,7720,7700,9333
|
|
20231212,121300,137794547440,7710,7680,7710,7670,19996
|
|
20231212,121200,137640763400,7670,7640,7680,7630,9602
|
|
20231212,121100,137567313150,7650,7650,7660,7640,13595
|
|
20231212,121000,137463393030,7660,7660,7660,7650,6646
|
|
20231212,120900,137412542760,7650,7660,7670,7650,11088
|
|
20231212,120800,137327674030,7670,7670,7670,7660,7884
|
|
20231212,120700,137267272860,7670,7660,7670,7660,3820
|
|
20231212,120600,137238003080,7660,7680,7690,7650,17684
|
|
20231212,120500,137102421560,7670,7650,7680,7650,36654
|
|
20231212,120400,136821513180,7660,7650,7660,7640,12546
|
|
20231212,120300,136725497320,7660,7670,7680,7640,26398
|
|
20231212,120200,136523367300,7670,7690,7690,7670,13251
|
|
20231212,120100,136421571840,7690,7690,7700,7680,6069
|
|
20231212,120000,136374907340,7690,7720,7730,7690,6944
|
|
20231212,115900,136321332940,7710,7690,7730,7680,8567
|
|
20231212,115800,136255395910,7700,7710,7710,7700,8161
|
|
20231212,115700,136192519280,7710,7710,7730,7700,4410
|
|
20231212,115600,136158516330,7710,7730,7730,7710,4589
|
|
20231212,115500,136123128460,7730,7710,7730,7700,8122
|
|
20231212,115400,136060483230,7710,7730,7740,7710,5540
|
|
20231212,115300,136017703480,7740,7740,7750,7730,6271
|
|
20231212,115200,135969167680,7740,7750,7750,7740,5402
|
|
20231212,115100,135927348420,7760,7740,7760,7740,8809
|
|
20231212,115000,135859067180,7740,7760,7760,7730,3302
|
|
20231212,114900,135833515640,7760,7750,7760,7730,10115
|
|
20231212,114800,135755215570,7750,7770,7770,7750,9253
|
|
20231212,114700,135683435870,7770,7760,7770,7760,9561
|
|
20231212,114600,135609175580,7760,7770,7770,7740,15020
|
|
20231212,114500,135492678180,7770,7770,7790,7760,39843
|
|
20231212,114400,135183061230,7770,7750,7770,7740,37529
|
|
20231212,114300,134892045170,7740,7700,7750,7700,15650
|
|
20231212,114200,134771004070,7720,7710,7720,7700,3578
|
|
20231212,114100,134743427310,7710,7700,7710,7670,12796
|
|
20231212,114000,134644996400,7700,7710,7720,7700,6649
|
|
20231212,113900,134593726370,7720,7670,7730,7670,25782
|
|
20231212,113800,134394918880,7670,7660,7680,7660,5692
|
|
20231212,113700,134351272690,7660,7670,7670,7630,14170
|
|
20231212,113600,134242857580,7670,7670,7680,7650,6994
|
|
20231212,113500,134189237780,7650,7660,7670,7650,11717
|
|
20231212,113400,134099581610,7660,7660,7680,7650,16438
|
|
20231212,113300,133973614550,7650,7660,7670,7650,7755
|
|
20231212,113200,133914211440,7660,7670,7680,7650,9180
|
|
20231212,113100,133843880450,7660,7620,7690,7620,19281
|
|
20231212,113000,133696641950,7630,7650,7650,7620,28715
|
|
20231212,112900,133477416000,7650,7670,7670,7640,33983
|
|
20231212,112800,133217412180,7670,7670,7680,7660,7057
|
|
20231212,112700,133163293720,7670,7670,7680,7660,13382
|
|
20231212,112600,133060720160,7670,7690,7700,7670,7981
|
|
20231212,112500,132999385760,7690,7670,7700,7660,8031
|
|
20231212,112400,132937731200,7670,7680,7690,7650,30937
|
|
20231212,112300,132700490090,7680,7700,7710,7680,12857
|
|
20231212,112200,132601592230,7700,7690,7710,7680,27572
|
|
20231212,112100,132389681030,7690,7710,7730,7690,23018
|
|
20231212,112000,132212334730,7730,7750,7760,7710,29699
|
|
20231212,111900,131982787220,7760,7770,7790,7750,19994
|
|
20231212,111800,131827447910,7770,7770,7770,7760,2749
|
|
20231212,111700,131806095590,7770,7770,7770,7750,4068
|
|
20231212,111600,131774525030,7760,7760,7760,7750,9278
|
|
20231212,111500,131702611180,7750,7770,7770,7750,8004
|
|
20231212,111400,131640533050,7770,7770,7770,7760,9093
|
|
20231212,111300,131569950900,7760,7740,7780,7730,13867
|
|
20231212,111200,131462403960,7740,7730,7760,7720,25303
|
|
20231212,111100,131266790500,7750,7750,7770,7720,35561
|
|
20231212,111000,130991390550,7760,7770,7790,7750,41272
|
|
20231212,110900,130671173860,7790,7840,7840,7760,33546
|
|
20231212,110800,130409375460,7830,7790,7850,7790,105630
|
|
20231212,110700,129582213700,7790,7790,7810,7790,15795
|
|
20231212,110600,129459077750,7790,7790,7800,7760,22007
|
|
20231212,110500,129287883560,7790,7770,7790,7760,16059
|
|
20231212,110400,129162946270,7770,7820,7830,7710,46117
|
|
20231212,110300,128804305870,7820,7810,7830,7770,108724
|
|
20231212,110200,127955693340,7810,7800,7810,7760,86561
|
|
20231212,110100,127280742550,7800,7780,7800,7740,76664
|
|
20231212,110000,126685038770,7780,7730,7780,7720,61104
|
|
20231212,105900,126210408980,7730,7720,7750,7700,15238
|
|
20231212,105800,126092667700,7720,7720,7730,7710,14200
|
|
20231212,105700,125983014340,7720,7700,7730,7670,20554
|
|
20231212,105600,125824827710,7720,7710,7760,7690,62106
|
|
20231212,105500,125344348010,7710,7680,7710,7670,11220
|
|
20231212,105400,125258082620,7690,7690,7700,7680,4900
|
|
20231212,105300,125220398820,7690,7690,7700,7680,6266
|
|
20231212,105200,125172206230,7700,7690,7710,7690,11529
|
|
20231212,105100,125083388160,7690,7720,7720,7690,24269
|
|
20231212,105000,124896404310,7720,7650,7740,7650,49479
|
|
20231212,104900,124515506490,7650,7670,7680,7650,8437
|
|
20231212,104800,124450846900,7670,7660,7680,7650,27557
|
|
20231212,104700,124239565370,7660,7650,7670,7650,17699
|
|
20231212,104600,124103998340,7650,7630,7660,7620,18866
|
|
20231212,104500,123959725840,7620,7610,7650,7600,36755
|
|
20231212,104400,123679876490,7610,7620,7630,7610,41739
|
|
20231212,104300,123362051010,7630,7660,7660,7610,40613
|
|
20231212,104200,123052003660,7650,7640,7670,7640,15788
|
|
20231212,104100,122931221700,7650,7650,7670,7640,23569
|
|
20231212,104000,122750829930,7640,7640,7660,7610,44110
|
|
20231212,103900,122414096470,7630,7660,7670,7610,61389
|
|
20231212,103800,121945648790,7650,7660,7670,7640,26461
|
|
20231212,103700,121743120260,7670,7670,7680,7610,104457
|
|
20231212,103600,120944869940,7670,7660,7690,7650,18391
|
|
20231212,103500,120803746560,7650,7680,7690,7650,59240
|
|
20231212,103400,120349551260,7680,7700,7700,7680,18870
|
|
20231212,103300,120204529960,7700,7710,7720,7690,10352
|
|
20231212,103200,120124759700,7710,7710,7730,7700,7113
|
|
20231212,103100,120069869380,7700,7730,7740,7690,18867
|
|
20231212,103000,119924263710,7730,7720,7740,7710,29941
|
|
20231212,102900,119693028670,7720,7690,7730,7690,12647
|
|
20231212,102800,119595500290,7690,7680,7720,7670,44834
|
|
20231212,102700,119250718050,7680,7720,7740,7680,61886
|
|
20231212,102600,118774008850,7720,7740,7740,7700,45349
|
|
20231212,102500,118424023060,7730,7760,7770,7730,31991
|
|
20231212,102400,118176303090,7760,7770,7790,7760,21621
|
|
20231212,102300,118008363830,7770,7780,7800,7770,25648
|
|
20231212,102200,117808803740,7770,7850,7850,7770,48461
|
|
20231212,102100,117429823380,7840,7840,7850,7830,29145
|
|
20231212,102000,117201348510,7840,7830,7860,7830,63968
|
|
20231212,101900,116699812680,7840,7820,7860,7810,115539
|
|
20231212,101800,115794003950,7830,7800,7840,7760,94892
|
|
20231212,101700,115052695980,7790,7720,7820,7710,83683
|
|
20231212,101600,114401136340,7720,7710,7720,7700,15119
|
|
20231212,101500,114284601460,7720,7720,7730,7700,12867
|
|
20231212,101400,114185364330,7720,7700,7720,7700,19036
|
|
20231212,101300,114038723590,7710,7730,7730,7710,10918
|
|
20231212,101200,113954500820,7720,7710,7770,7710,33843
|
|
20231212,101100,113692360610,7720,7680,7730,7670,23205
|
|
20231212,101000,113513958230,7680,7690,7710,7650,64874
|
|
20231212,100900,113015986910,7700,7740,7750,7700,22992
|
|
20231212,100800,112838495380,7730,7720,7760,7690,105203
|
|
20231212,100700,112026209130,7740,7770,7770,7720,26443
|
|
20231212,100600,111821647220,7770,7780,7790,7760,23374
|
|
20231212,100500,111639875570,7790,7750,7790,7720,34706
|
|
20231212,100400,111370447700,7750,7790,7820,7750,60470
|
|
20231212,100300,110899773030,7790,7770,7800,7750,74827
|
|
20231212,100200,110317961560,7770,7710,7780,7710,105768
|
|
20231212,100100,109499512670,7710,7670,7720,7640,74460
|
|
20231212,100000,108927968580,7650,7690,7740,7650,143382
|
|
20231212,095900,107826212200,7700,7730,7750,7670,80174
|
|
20231212,095800,107208893330,7730,7690,7750,7680,66729
|
|
20231212,095700,106693955330,7690,7780,7800,7680,124441
|
|
20231212,095600,105730942230,7780,7730,7810,7700,115058
|
|
20231212,095500,104838471750,7700,7800,7800,7700,230135
|
|
20231212,095400,103054387580,7800,7830,7840,7800,70967
|
|
20231212,095300,102499966490,7830,7840,7860,7830,22724
|
|
20231212,095200,102321774090,7840,7860,7870,7840,19526
|
|
20231212,095100,102168494140,7860,7820,7900,7800,84831
|
|
20231212,095000,101504502190,7820,7840,7870,7810,63378
|
|
20231212,094900,101008132250,7870,7870,7880,7820,125189
|
|
20231212,094800,100025595970,7880,7880,7920,7870,42081
|
|
20231212,094700,99693496460,7880,7920,7930,7870,84320
|
|
20231212,094600,99027742090,7920,7930,7940,7920,16668
|
|
20231212,094500,98895610910,7930,7950,7950,7900,58070
|
|
20231212,094400,98435605910,7950,8020,8020,7910,68310
|
|
20231212,094300,97892015400,8020,7940,8040,7920,80022
|
|
20231212,094200,97252782090,7930,7940,7960,7920,20978
|
|
20231212,094100,97086288340,7950,7950,7970,7910,24832
|
|
20231212,094000,96889353530,7950,7910,7980,7910,33862
|
|
20231212,093900,96620050220,7920,7980,7980,7910,65570
|
|
20231212,093800,96099947740,7980,7960,8000,7950,42352
|
|
20231212,093700,95762372500,7960,7980,7990,7950,26589
|
|
20231212,093600,95550711890,7960,7990,8000,7920,87676
|
|
20231212,093500,94853037910,7990,7990,8030,7980,66532
|
|
20231212,093400,94320424910,7990,7970,8010,7930,100408
|
|
20231212,093300,93520653770,7970,8070,8070,7960,204276
|
|
20231212,093200,91881961370,8060,7930,8070,7930,333528
|
|
20231212,093100,89203243370,7930,7900,7950,7870,50592
|
|
20231212,093000,88803311450,7880,7910,7920,7870,80110
|
|
20231212,092900,88170931960,7910,7970,7970,7910,79441
|
|
20231212,092800,87540730960,7970,7980,8000,7940,90172
|
|
20231212,092700,86822577550,7990,7980,8030,7960,216178
|
|
20231212,092600,85093363100,7990,7920,7990,7910,265784
|
|
20231212,092500,82979114880,7920,7880,7930,7860,113347
|
|
20231212,092400,82082976670,7880,7850,7910,7820,146770
|
|
20231212,092300,80928250580,7840,7870,7880,7820,117355
|
|
20231212,092200,80007430760,7870,7930,7930,7860,114718
|
|
20231212,092100,79102100840,7930,7900,7930,7880,77503
|
|
20231212,092000,78488445230,7900,7860,7920,7820,102740
|
|
20231212,091900,77678548410,7820,7910,7950,7780,423071
|
|
20231212,091800,74349526700,7910,7980,7990,7910,106195
|
|
20231212,091700,73506266730,7990,7970,8030,7910,238547
|
|
20231212,091600,71607615930,7980,7960,8010,7940,217833
|
|
20231212,091500,69872234040,7960,8000,8110,7960,228007
|
|
20231212,091400,68045633730,8000,8050,8170,8000,262574
|
|
20231212,091300,65928816490,8050,8150,8150,8020,240014
|
|
20231212,091200,63990475900,8150,8060,8210,8040,366390
|
|
20231212,091100,61012305730,8060,8150,8160,8040,425730
|
|
20231212,091000,57570985350,8150,8080,8310,8040,1020121
|
|
20231212,090900,49204531870,8090,8070,8180,8010,475543
|
|
20231212,090800,45358404320,8080,8100,8170,7970,554011
|
|
20231212,090700,40882336880,8110,8080,8180,8020,907700
|
|
20231212,090600,33521439250,8060,7750,8110,7740,1451766
|
|
20231212,090500,21901977900,7740,7700,7780,7640,194759
|
|
20231212,090400,20399454810,7710,7590,7720,7560,249078
|
|
20231212,090300,18490939480,7590,7670,7670,7570,221273
|
|
20231212,090200,16807659890,7670,7650,7770,7600,311521
|
|
20231212,090100,14411087760,7640,7770,7830,7560,588789
|
|
20231212,090000,9886979000,7790,7670,7920,7650,1268945
|