735 lines
37 KiB
CSV
735 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,211200,56341411990,6650,6650,6650,6650,167346
|
|
20231214,211100,56341411990,6650,6650,6650,6650,0
|
|
20231214,211000,56341411990,6650,6650,6650,6650,0
|
|
20231214,210900,56341411990,6650,6650,6650,6650,0
|
|
20231214,210800,56341411990,6650,6650,6650,6650,0
|
|
20231214,210700,56341411990,6650,6650,6650,6650,0
|
|
20231214,210600,56341411990,6650,6650,6650,6650,0
|
|
20231214,210500,56341411990,6650,6650,6650,6650,0
|
|
20231214,210400,56341411990,6650,6650,6650,6650,0
|
|
20231214,210300,56341411990,6650,6650,6650,6650,0
|
|
20231214,210200,56341411990,6650,6650,6650,6650,0
|
|
20231214,210100,56341411990,6650,6650,6650,6650,0
|
|
20231214,210000,56341411990,6650,6650,6650,6650,0
|
|
20231214,205900,56341411990,6650,6650,6650,6650,0
|
|
20231214,205800,56341411990,6650,6650,6650,6650,0
|
|
20231214,205700,56341411990,6650,6650,6650,6650,0
|
|
20231214,205600,56341411990,6650,6650,6650,6650,0
|
|
20231214,205500,56341411990,6650,6650,6650,6650,0
|
|
20231214,205400,56341411990,6650,6650,6650,6650,0
|
|
20231214,205300,56341411990,6650,6650,6650,6650,0
|
|
20231214,205200,56341411990,6650,6650,6650,6650,0
|
|
20231214,205100,56341411990,6650,6650,6650,6650,0
|
|
20231214,205000,56341411990,6650,6650,6650,6650,0
|
|
20231214,204900,56341411990,6650,6650,6650,6650,0
|
|
20231214,204800,56341411990,6650,6650,6650,6650,0
|
|
20231214,204700,56341411990,6650,6650,6650,6650,0
|
|
20231214,204600,56341411990,6650,6650,6650,6650,0
|
|
20231214,204500,56341411990,6650,6650,6650,6650,0
|
|
20231214,204400,56341411990,6650,6650,6650,6650,0
|
|
20231214,204300,56341411990,6650,6650,6650,6650,0
|
|
20231214,204200,56341411990,6650,6650,6650,6650,167346
|
|
20231214,204100,56341411990,6650,6650,6650,6650,0
|
|
20231214,204000,56341411990,6650,6650,6650,6650,0
|
|
20231214,203900,56341411990,6650,6650,6650,6650,0
|
|
20231214,203800,56341411990,6650,6650,6650,6650,0
|
|
20231214,203700,56341411990,6650,6650,6650,6650,0
|
|
20231214,203600,56341411990,6650,6650,6650,6650,0
|
|
20231214,203500,56341411990,6650,6650,6650,6650,0
|
|
20231214,203400,56341411990,6650,6650,6650,6650,0
|
|
20231214,203300,56341411990,6650,6650,6650,6650,0
|
|
20231214,203200,56341411990,6650,6650,6650,6650,0
|
|
20231214,203100,56341411990,6650,6650,6650,6650,0
|
|
20231214,203000,56341411990,6650,6650,6650,6650,0
|
|
20231214,202900,56341411990,6650,6650,6650,6650,0
|
|
20231214,202800,56341411990,6650,6650,6650,6650,0
|
|
20231214,202700,56341411990,6650,6650,6650,6650,0
|
|
20231214,202600,56341411990,6650,6650,6650,6650,0
|
|
20231214,202500,56341411990,6650,6650,6650,6650,0
|
|
20231214,202400,56341411990,6650,6650,6650,6650,0
|
|
20231214,202300,56341411990,6650,6650,6650,6650,0
|
|
20231214,202200,56341411990,6650,6650,6650,6650,0
|
|
20231214,202100,56341411990,6650,6650,6650,6650,0
|
|
20231214,202000,56341411990,6650,6650,6650,6650,0
|
|
20231214,201900,56341411990,6650,6650,6650,6650,0
|
|
20231214,201800,56341411990,6650,6650,6650,6650,0
|
|
20231214,201700,56341411990,6650,6650,6650,6650,0
|
|
20231214,201600,56341411990,6650,6650,6650,6650,0
|
|
20231214,201500,56341411990,6650,6650,6650,6650,0
|
|
20231214,201400,56341411990,6650,6650,6650,6650,0
|
|
20231214,201300,56341411990,6650,6650,6650,6650,0
|
|
20231214,201200,56341411990,6650,6650,6650,6650,167346
|
|
20231214,201100,56341411990,6650,6650,6650,6650,0
|
|
20231214,201000,56341411990,6650,6650,6650,6650,0
|
|
20231214,200900,56341411990,6650,6650,6650,6650,0
|
|
20231214,200800,56341411990,6650,6650,6650,6650,0
|
|
20231214,200700,56341411990,6650,6650,6650,6650,0
|
|
20231214,200600,56341411990,6650,6650,6650,6650,0
|
|
20231214,200500,56341411990,6650,6650,6650,6650,0
|
|
20231214,200400,56341411990,6650,6650,6650,6650,0
|
|
20231214,200300,56341411990,6650,6650,6650,6650,0
|
|
20231214,200200,56341411990,6650,6650,6650,6650,0
|
|
20231214,200100,56341411990,6650,6650,6650,6650,0
|
|
20231214,200000,56341411990,6650,6650,6650,6650,0
|
|
20231214,195900,56341411990,6650,6650,6650,6650,0
|
|
20231214,195800,56341411990,6650,6650,6650,6650,0
|
|
20231214,195700,56341411990,6650,6650,6650,6650,0
|
|
20231214,195600,56341411990,6650,6650,6650,6650,0
|
|
20231214,195500,56341411990,6650,6650,6650,6650,0
|
|
20231214,195400,56341411990,6650,6650,6650,6650,0
|
|
20231214,195300,56341411990,6650,6650,6650,6650,0
|
|
20231214,195200,56341411990,6650,6650,6650,6650,0
|
|
20231214,195100,56341411990,6650,6650,6650,6650,0
|
|
20231214,195000,56341411990,6650,6650,6650,6650,0
|
|
20231214,194900,56341411990,6650,6650,6650,6650,0
|
|
20231214,194800,56341411990,6650,6650,6650,6650,0
|
|
20231214,194700,56341411990,6650,6650,6650,6650,0
|
|
20231214,194600,56341411990,6650,6650,6650,6650,0
|
|
20231214,194500,56341411990,6650,6650,6650,6650,0
|
|
20231214,194400,56341411990,6650,6650,6650,6650,0
|
|
20231214,194300,56341411990,6650,6650,6650,6650,0
|
|
20231214,194200,56341411990,6650,6650,6650,6650,167346
|
|
20231214,194100,56341411990,6650,6650,6650,6650,0
|
|
20231214,194000,56341411990,6650,6650,6650,6650,0
|
|
20231214,193900,56341411990,6650,6650,6650,6650,0
|
|
20231214,193800,56341411990,6650,6650,6650,6650,0
|
|
20231214,193700,56341411990,6650,6650,6650,6650,0
|
|
20231214,193600,56341411990,6650,6650,6650,6650,0
|
|
20231214,193500,56341411990,6650,6650,6650,6650,0
|
|
20231214,193400,56341411990,6650,6650,6650,6650,0
|
|
20231214,193300,56341411990,6650,6650,6650,6650,0
|
|
20231214,193200,56341411990,6650,6650,6650,6650,0
|
|
20231214,193100,56341411990,6650,6650,6650,6650,0
|
|
20231214,193000,56341411990,6650,6650,6650,6650,0
|
|
20231214,192900,56341411990,6650,6650,6650,6650,0
|
|
20231214,192800,56341411990,6650,6650,6650,6650,0
|
|
20231214,192700,56341411990,6650,6650,6650,6650,0
|
|
20231214,192600,56341411990,6650,6650,6650,6650,0
|
|
20231214,192500,56341411990,6650,6650,6650,6650,0
|
|
20231214,192400,56341411990,6650,6650,6650,6650,0
|
|
20231214,192300,56341411990,6650,6650,6650,6650,0
|
|
20231214,192200,56341411990,6650,6650,6650,6650,0
|
|
20231214,192100,56341411990,6650,6650,6650,6650,0
|
|
20231214,192000,56341411990,6650,6650,6650,6650,0
|
|
20231214,191900,56341411990,6650,6650,6650,6650,0
|
|
20231214,191800,56341411990,6650,6650,6650,6650,0
|
|
20231214,191700,56341411990,6650,6650,6650,6650,0
|
|
20231214,191600,56341411990,6650,6650,6650,6650,0
|
|
20231214,191500,56341411990,6650,6650,6650,6650,0
|
|
20231214,191400,56341411990,6650,6650,6650,6650,0
|
|
20231214,191300,56341411990,6650,6650,6650,6650,0
|
|
20231214,191200,56341411990,6650,6650,6650,6650,167346
|
|
20231214,191100,56341411990,6650,6650,6650,6650,0
|
|
20231214,191000,56341411990,6650,6650,6650,6650,0
|
|
20231214,190900,56341411990,6650,6650,6650,6650,0
|
|
20231214,190800,56341411990,6650,6650,6650,6650,0
|
|
20231214,190700,56341411990,6650,6650,6650,6650,0
|
|
20231214,190600,56341411990,6650,6650,6650,6650,0
|
|
20231214,190500,56341411990,6650,6650,6650,6650,0
|
|
20231214,190400,56341411990,6650,6650,6650,6650,0
|
|
20231214,190300,56341411990,6650,6650,6650,6650,0
|
|
20231214,190200,56341411990,6650,6650,6650,6650,0
|
|
20231214,190100,56341411990,6650,6650,6650,6650,0
|
|
20231214,190000,56341411990,6650,6650,6650,6650,0
|
|
20231214,185900,56341411990,6650,6650,6650,6650,0
|
|
20231214,185800,56341411990,6650,6650,6650,6650,0
|
|
20231214,185700,56341411990,6650,6650,6650,6650,0
|
|
20231214,185600,56341411990,6650,6650,6650,6650,0
|
|
20231214,185500,56341411990,6650,6650,6650,6650,0
|
|
20231214,185400,56341411990,6650,6650,6650,6650,0
|
|
20231214,185300,56341411990,6650,6650,6650,6650,0
|
|
20231214,185200,56341411990,6650,6650,6650,6650,0
|
|
20231214,185100,56341411990,6650,6650,6650,6650,0
|
|
20231214,185000,56341411990,6650,6650,6650,6650,0
|
|
20231214,184900,56341411990,6650,6650,6650,6650,0
|
|
20231214,184800,56341411990,6650,6650,6650,6650,0
|
|
20231214,184700,56341411990,6650,6650,6650,6650,0
|
|
20231214,184600,56341411990,6650,6650,6650,6650,0
|
|
20231214,184500,56341411990,6650,6650,6650,6650,0
|
|
20231214,184400,56341411990,6650,6650,6650,6650,0
|
|
20231214,184300,56341411990,6650,6650,6650,6650,0
|
|
20231214,184200,56341411990,6650,6650,6650,6650,167346
|
|
20231214,184100,56341411990,6650,6650,6650,6650,0
|
|
20231214,184000,56341411990,6650,6650,6650,6650,0
|
|
20231214,183900,56341411990,6650,6650,6650,6650,0
|
|
20231214,183800,56341411990,6650,6650,6650,6650,0
|
|
20231214,183700,56341411990,6650,6650,6650,6650,0
|
|
20231214,183600,56341411990,6650,6650,6650,6650,0
|
|
20231214,183500,56341411990,6650,6650,6650,6650,0
|
|
20231214,183400,56341411990,6650,6650,6650,6650,0
|
|
20231214,183300,56341411990,6650,6650,6650,6650,0
|
|
20231214,183200,56341411990,6650,6650,6650,6650,0
|
|
20231214,183100,56341411990,6650,6650,6650,6650,0
|
|
20231214,183000,56341411990,6650,6650,6650,6650,0
|
|
20231214,182900,56341411990,6650,6650,6650,6650,0
|
|
20231214,182800,56341411990,6650,6650,6650,6650,0
|
|
20231214,182700,56341411990,6650,6650,6650,6650,0
|
|
20231214,182600,56341411990,6650,6650,6650,6650,0
|
|
20231214,182500,56341411990,6650,6650,6650,6650,0
|
|
20231214,182400,56341411990,6650,6650,6650,6650,0
|
|
20231214,182300,56341411990,6650,6650,6650,6650,0
|
|
20231214,182200,56341411990,6650,6650,6650,6650,0
|
|
20231214,182100,56341411990,6650,6650,6650,6650,0
|
|
20231214,182000,56341411990,6650,6650,6650,6650,0
|
|
20231214,181900,56341411990,6650,6650,6650,6650,0
|
|
20231214,181800,56341411990,6650,6650,6650,6650,0
|
|
20231214,181700,56341411990,6650,6650,6650,6650,0
|
|
20231214,181600,56341411990,6650,6650,6650,6650,0
|
|
20231214,181500,56341411990,6650,6650,6650,6650,0
|
|
20231214,181400,56341411990,6650,6650,6650,6650,0
|
|
20231214,181300,56341411990,6650,6650,6650,6650,0
|
|
20231214,181200,56341411990,6650,6650,6650,6650,167346
|
|
20231214,181100,56341411990,6650,6650,6650,6650,0
|
|
20231214,181000,56341411990,6650,6650,6650,6650,0
|
|
20231214,180900,56341411990,6650,6650,6650,6650,0
|
|
20231214,180800,56341411990,6650,6650,6650,6650,0
|
|
20231214,180700,56341411990,6650,6650,6650,6650,0
|
|
20231214,180600,56341411990,6650,6650,6650,6650,0
|
|
20231214,180500,56341411990,6650,6650,6650,6650,0
|
|
20231214,180400,56341411990,6650,6650,6650,6650,0
|
|
20231214,180300,56341411990,6650,6650,6650,6650,0
|
|
20231214,180200,56341411990,6650,6650,6650,6650,0
|
|
20231214,180100,56341411990,6650,6650,6650,6650,0
|
|
20231214,180000,56341411990,6650,6650,6650,6650,0
|
|
20231214,175900,56341411990,6650,6650,6650,6650,0
|
|
20231214,175800,56341411990,6650,6650,6650,6650,0
|
|
20231214,175700,56341411990,6650,6650,6650,6650,0
|
|
20231214,175600,56341411990,6650,6650,6650,6650,0
|
|
20231214,175500,56341411990,6650,6650,6650,6650,0
|
|
20231214,175400,56341411990,6650,6650,6650,6650,0
|
|
20231214,175300,56341411990,6650,6650,6650,6650,0
|
|
20231214,175200,56341411990,6650,6650,6650,6650,0
|
|
20231214,175100,56341411990,6650,6650,6650,6650,0
|
|
20231214,175000,56341411990,6650,6650,6650,6650,0
|
|
20231214,174900,56341411990,6650,6650,6650,6650,0
|
|
20231214,174800,56341411990,6650,6650,6650,6650,0
|
|
20231214,174700,56341411990,6650,6650,6650,6650,0
|
|
20231214,174600,56341411990,6650,6650,6650,6650,0
|
|
20231214,174500,56341411990,6650,6650,6650,6650,0
|
|
20231214,174400,56341411990,6650,6650,6650,6650,0
|
|
20231214,174300,56341411990,6650,6650,6650,6650,0
|
|
20231214,174200,56341411990,6650,6650,6650,6650,167346
|
|
20231214,174100,56341411990,6650,6650,6650,6650,0
|
|
20231214,174000,56341411990,6650,6650,6650,6650,0
|
|
20231214,173900,56341411990,6650,6650,6650,6650,0
|
|
20231214,173800,56341411990,6650,6650,6650,6650,0
|
|
20231214,173700,56341411990,6650,6650,6650,6650,0
|
|
20231214,173600,56341411990,6650,6650,6650,6650,0
|
|
20231214,173500,56341411990,6650,6650,6650,6650,0
|
|
20231214,173400,56341411990,6650,6650,6650,6650,0
|
|
20231214,173300,56341411990,6650,6650,6650,6650,0
|
|
20231214,173200,56341411990,6650,6650,6650,6650,0
|
|
20231214,173100,56341411990,6650,6650,6650,6650,0
|
|
20231214,173000,56341411990,6650,6650,6650,6650,0
|
|
20231214,172900,56341411990,6650,6650,6650,6650,0
|
|
20231214,172800,56341411990,6650,6650,6650,6650,0
|
|
20231214,172700,56341411990,6650,6650,6650,6650,0
|
|
20231214,172600,56341411990,6650,6650,6650,6650,0
|
|
20231214,172500,56341411990,6650,6650,6650,6650,0
|
|
20231214,172400,56341411990,6650,6650,6650,6650,0
|
|
20231214,172300,56341411990,6650,6650,6650,6650,0
|
|
20231214,172200,56341411990,6650,6650,6650,6650,0
|
|
20231214,172100,56341411990,6650,6650,6650,6650,0
|
|
20231214,172000,56341411990,6650,6650,6650,6650,0
|
|
20231214,171900,56341411990,6650,6650,6650,6650,0
|
|
20231214,171800,56341411990,6650,6650,6650,6650,0
|
|
20231214,171700,56341411990,6650,6650,6650,6650,0
|
|
20231214,171600,56341411990,6650,6650,6650,6650,0
|
|
20231214,171500,56341411990,6650,6650,6650,6650,0
|
|
20231214,171400,56341411990,6650,6650,6650,6650,0
|
|
20231214,171300,56341411990,6650,6650,6650,6650,0
|
|
20231214,171200,56341411990,6650,6650,6650,6650,167346
|
|
20231214,171100,56341411990,6650,6650,6650,6650,0
|
|
20231214,171000,56341411990,6650,6650,6650,6650,0
|
|
20231214,170900,56341411990,6650,6650,6650,6650,0
|
|
20231214,170800,56341411990,6650,6650,6650,6650,0
|
|
20231214,170700,56341411990,6650,6650,6650,6650,0
|
|
20231214,170600,56341411990,6650,6650,6650,6650,0
|
|
20231214,170500,56341411990,6650,6650,6650,6650,0
|
|
20231214,170400,56341411990,6650,6650,6650,6650,0
|
|
20231214,170300,56341411990,6650,6650,6650,6650,0
|
|
20231214,170200,56341411990,6650,6650,6650,6650,0
|
|
20231214,170100,56341411990,6650,6650,6650,6650,0
|
|
20231214,170000,56341411990,6650,6650,6650,6650,0
|
|
20231214,165900,56341411990,6650,6650,6650,6650,0
|
|
20231214,165800,56341411990,6650,6650,6650,6650,0
|
|
20231214,165700,56341411990,6650,6650,6650,6650,0
|
|
20231214,165600,56341411990,6650,6650,6650,6650,0
|
|
20231214,165500,56341411990,6650,6650,6650,6650,0
|
|
20231214,165400,56341411990,6650,6650,6650,6650,0
|
|
20231214,165300,56341411990,6650,6650,6650,6650,0
|
|
20231214,165200,56341411990,6650,6650,6650,6650,0
|
|
20231214,165100,56341411990,6650,6650,6650,6650,0
|
|
20231214,165000,56341411990,6650,6650,6650,6650,0
|
|
20231214,164900,56341411990,6650,6650,6650,6650,0
|
|
20231214,164800,56341411990,6650,6650,6650,6650,0
|
|
20231214,164700,56341411990,6650,6650,6650,6650,0
|
|
20231214,164600,56341411990,6650,6650,6650,6650,0
|
|
20231214,164500,56341411990,6650,6650,6650,6650,0
|
|
20231214,164400,56341411990,6650,6650,6650,6650,0
|
|
20231214,164300,56341411990,6650,6650,6650,6650,0
|
|
20231214,164200,56341411990,6650,6650,6650,6650,167346
|
|
20231214,164100,56341411990,6650,6650,6650,6650,0
|
|
20231214,164000,56341411990,6650,6650,6650,6650,0
|
|
20231214,163900,56341411990,6650,6650,6650,6650,0
|
|
20231214,163800,56341411990,6650,6650,6650,6650,0
|
|
20231214,163700,56341411990,6650,6650,6650,6650,0
|
|
20231214,163600,56341411990,6650,6650,6650,6650,0
|
|
20231214,163500,56341411990,6650,6650,6650,6650,0
|
|
20231214,163400,56341411990,6650,6650,6650,6650,0
|
|
20231214,163300,56341411990,6650,6650,6650,6650,0
|
|
20231214,163200,56341411990,6650,6650,6650,6650,0
|
|
20231214,163100,56341411990,6650,6650,6650,6650,0
|
|
20231214,163000,56341411990,6650,6650,6650,6650,0
|
|
20231214,162900,56341411990,6650,6650,6650,6650,0
|
|
20231214,162800,56341411990,6650,6650,6650,6650,0
|
|
20231214,162700,56341411990,6650,6650,6650,6650,0
|
|
20231214,162600,56341411990,6650,6650,6650,6650,0
|
|
20231214,162500,56341411990,6650,6650,6650,6650,0
|
|
20231214,162400,56341411990,6650,6650,6650,6650,0
|
|
20231214,162300,56341411990,6650,6650,6650,6650,0
|
|
20231214,162200,56341411990,6650,6650,6650,6650,0
|
|
20231214,162100,56341411990,6650,6650,6650,6650,0
|
|
20231214,162000,56341411990,6650,6650,6650,6650,0
|
|
20231214,161900,56341411990,6650,6650,6650,6650,0
|
|
20231214,161800,56341411990,6650,6650,6650,6650,0
|
|
20231214,161700,56341411990,6650,6650,6650,6650,0
|
|
20231214,161600,56341411990,6650,6650,6650,6650,0
|
|
20231214,161500,56341411990,6650,6650,6650,6650,0
|
|
20231214,161400,56341411990,6650,6650,6650,6650,0
|
|
20231214,161300,56341411990,6650,6650,6650,6650,0
|
|
20231214,161200,56341411990,6650,6650,6650,6650,167346
|
|
20231214,161100,56341411990,6650,6650,6650,6650,0
|
|
20231214,161000,56341411990,6650,6650,6650,6650,0
|
|
20231214,160900,56341411990,6650,6650,6650,6650,0
|
|
20231214,160800,56341411990,6650,6650,6650,6650,0
|
|
20231214,160700,56341411990,6650,6650,6650,6650,0
|
|
20231214,160600,56341411990,6650,6650,6650,6650,0
|
|
20231214,160500,56341411990,6650,6650,6650,6650,0
|
|
20231214,160400,56341411990,6650,6650,6650,6650,0
|
|
20231214,160300,56341411990,6650,6650,6650,6650,0
|
|
20231214,160200,56341411990,6650,6650,6650,6650,0
|
|
20231214,160100,56341411990,6650,6650,6650,6650,0
|
|
20231214,160000,56341411990,6650,6650,6650,6650,0
|
|
20231214,155900,56341411990,6650,6650,6650,6650,0
|
|
20231214,155800,56341411990,6650,6650,6650,6650,0
|
|
20231214,155700,56341411990,6650,6650,6650,6650,0
|
|
20231214,155600,56341411990,6650,6650,6650,6650,0
|
|
20231214,155500,56341411990,6650,6650,6650,6650,0
|
|
20231214,155400,56341411990,6650,6650,6650,6650,0
|
|
20231214,155300,56341411990,6650,6650,6650,6650,0
|
|
20231214,155200,56341411990,6650,6650,6650,6650,0
|
|
20231214,155100,56341411990,6650,6650,6650,6650,0
|
|
20231214,155000,56341411990,6650,6650,6650,6650,0
|
|
20231214,154900,56341411990,6650,6650,6650,6650,0
|
|
20231214,154800,56341411990,6650,6650,6650,6650,0
|
|
20231214,154700,56341411990,6650,6650,6650,6650,0
|
|
20231214,154600,56341411990,6650,6650,6650,6650,0
|
|
20231214,154500,56341411990,6650,6650,6650,6650,0
|
|
20231214,154400,56341411990,6650,6650,6650,6650,0
|
|
20231214,154300,56341411990,6650,6650,6650,6650,0
|
|
20231214,154200,56341411990,6650,6650,6650,6650,167346
|
|
20231214,154100,56341411990,6650,6650,6650,6650,0
|
|
20231214,154000,56341411990,6650,6650,6650,6650,0
|
|
20231214,153900,56341411990,6650,6650,6650,6650,0
|
|
20231214,153800,56341411990,6650,6650,6650,6650,0
|
|
20231214,153700,56341411990,6650,6650,6650,6650,0
|
|
20231214,153600,56341411990,6650,6650,6650,6650,0
|
|
20231214,153500,56341411990,6650,6650,6650,6650,0
|
|
20231214,153400,56341411990,6650,6650,6650,6650,0
|
|
20231214,153300,56341411990,6650,6650,6650,6650,0
|
|
20231214,153200,56341411990,6650,6650,6650,6650,0
|
|
20231214,153100,56341411990,6650,6650,6650,6650,0
|
|
20231214,153000,56341411990,6650,6650,6650,6650,167346
|
|
20231214,152900,55228561090,6760,6760,6760,6760,0
|
|
20231214,152800,55228561090,6760,6760,6760,6760,0
|
|
20231214,152700,55228561090,6760,6760,6760,6760,0
|
|
20231214,152600,55228561090,6760,6760,6760,6760,0
|
|
20231214,152500,55228561090,6760,6760,6760,6760,0
|
|
20231214,152400,55228561090,6760,6760,6760,6760,0
|
|
20231214,152300,55228561090,6760,6760,6760,6760,0
|
|
20231214,152200,55228561090,6760,6760,6760,6760,0
|
|
20231214,152100,55228561090,6760,6760,6760,6760,0
|
|
20231214,152000,55228561090,6760,6760,6760,6760,0
|
|
20231214,151900,55228561090,6760,6740,6780,6740,16052
|
|
20231214,151800,55120082280,6750,6790,6800,6660,39624
|
|
20231214,151700,54853338900,6800,6750,6800,6740,25790
|
|
20231214,151600,54678585790,6750,6750,6760,6730,7284
|
|
20231214,151500,54629469130,6750,6750,6760,6740,4964
|
|
20231214,151400,54595952780,6760,6750,6770,6750,7701
|
|
20231214,151300,54543893040,6760,6740,6760,6740,6544
|
|
20231214,151200,54499719760,6740,6720,6750,6710,10652
|
|
20231214,151100,54427965250,6730,6700,6730,6700,5734
|
|
20231214,151000,54389445270,6710,6670,6720,6670,12824
|
|
20231214,150900,54303527020,6670,6680,6690,6670,7314
|
|
20231214,150800,54254694220,6690,6680,6690,6660,4238
|
|
20231214,150700,54226418870,6680,6680,6690,6670,6425
|
|
20231214,150600,54183515050,6690,6690,6690,6680,1891
|
|
20231214,150500,54170866460,6690,6690,6690,6680,2017
|
|
20231214,150400,54157376490,6680,6660,6690,6650,6379
|
|
20231214,150300,54114852570,6650,6640,6650,6630,7810
|
|
20231214,150200,54062975160,6630,6660,6660,6610,9085
|
|
20231214,150100,54002745080,6650,6620,6660,6610,2711
|
|
20231214,150000,53984783800,6620,6660,6660,6620,3879
|
|
20231214,145900,53959049250,6610,6690,6710,6600,40180
|
|
20231214,145800,53692775860,6700,6690,6710,6690,6701
|
|
20231214,145700,53647891100,6690,6680,6690,6670,4674
|
|
20231214,145600,53616708090,6680,6680,6690,6670,663
|
|
20231214,145500,53612279310,6680,6670,6690,6670,4573
|
|
20231214,145400,53581766390,6670,6660,6670,6640,3404
|
|
20231214,145300,53559118050,6670,6640,6670,6630,4751
|
|
20231214,145200,53527559900,6660,6640,6660,6620,15266
|
|
20231214,145100,53426271520,6650,6650,6660,6640,1957
|
|
20231214,145000,53413257450,6660,6660,6670,6640,23050
|
|
20231214,144900,53260102220,6670,6680,6680,6660,6536
|
|
20231214,144800,53216537330,6690,6680,6690,6670,3224
|
|
20231214,144700,53195000870,6680,6690,6690,6670,3588
|
|
20231214,144600,53171040110,6690,6680,6690,6670,3021
|
|
20231214,144500,53150862800,6680,6660,6690,6660,2750
|
|
20231214,144400,53132501550,6660,6680,6680,6660,5860
|
|
20231214,144300,53093403720,6680,6670,6680,6670,1510
|
|
20231214,144200,53083326180,6670,6660,6690,6660,2920
|
|
20231214,144100,53063858540,6660,6710,6710,6660,7247
|
|
20231214,144000,53015430500,6700,6700,6730,6700,4360
|
|
20231214,143900,52986171280,6690,6670,6700,6670,3832
|
|
20231214,143800,52960534600,6670,6660,6690,6640,12704
|
|
20231214,143700,52876006240,6690,6660,6690,6650,12199
|
|
20231214,143600,52794819900,6660,6690,6690,6650,22244
|
|
20231214,143500,52646521270,6690,6710,6710,6690,11182
|
|
20231214,143400,52571632450,6710,6730,6730,6710,8364
|
|
20231214,143300,52515456460,6730,6750,6750,6730,5694
|
|
20231214,143200,52477080740,6750,6750,6770,6750,522
|
|
20231214,143100,52473556250,6750,6760,6760,6740,4915
|
|
20231214,143000,52440368960,6770,6780,6780,6770,2412
|
|
20231214,142900,52424028950,6760,6760,6760,6740,6334
|
|
20231214,142800,52381252720,6760,6790,6790,6750,5440
|
|
20231214,142700,52344417590,6790,6790,6800,6790,3398
|
|
20231214,142600,52321345080,6790,6780,6790,6780,2976
|
|
20231214,142500,52301146320,6770,6770,6770,6760,1056
|
|
20231214,142400,52293997750,6770,6780,6780,6760,1516
|
|
20231214,142300,52283719910,6780,6760,6780,6750,1605
|
|
20231214,142200,52272860410,6760,6740,6760,6740,326
|
|
20231214,142100,52270660700,6750,6760,6760,6740,4637
|
|
20231214,142000,52239366160,6760,6770,6770,6740,4364
|
|
20231214,141900,52209864420,6750,6740,6770,6730,5661
|
|
20231214,141800,52171713890,6740,6770,6770,6730,5066
|
|
20231214,141700,52137587320,6770,6760,6770,6740,2023
|
|
20231214,141600,52123930530,6750,6780,6780,6740,4389
|
|
20231214,141500,52094308140,6750,6760,6770,6750,2313
|
|
20231214,141400,52078668040,6750,6740,6750,6740,3779
|
|
20231214,141300,52053185090,6740,6750,6770,6740,3817
|
|
20231214,141200,52027419600,6750,6780,6800,6750,6591
|
|
20231214,141100,51982839750,6780,6800,6800,6780,11438
|
|
20231214,141000,51905165360,6800,6790,6810,6790,2477
|
|
20231214,140900,51888329410,6780,6780,6790,6770,1872
|
|
20231214,140800,51875643420,6780,6800,6800,6780,3460
|
|
20231214,140700,51852130370,6800,6790,6810,6780,3311
|
|
20231214,140600,51829592570,6800,6790,6800,6780,1214
|
|
20231214,140500,51821343830,6800,6790,6800,6780,2508
|
|
20231214,140400,51804306820,6790,6790,6810,6790,3753
|
|
20231214,140300,51778808460,6790,6790,6800,6790,1566
|
|
20231214,140200,51768175050,6790,6790,6800,6790,2430
|
|
20231214,140100,51751674340,6790,6770,6800,6770,3103
|
|
20231214,140000,51730618430,6760,6770,6770,6760,688
|
|
20231214,135900,51725961330,6770,6760,6770,6760,3871
|
|
20231214,135800,51699788680,6770,6770,6770,6760,1035
|
|
20231214,135700,51692783460,6770,6760,6780,6760,1666
|
|
20231214,135600,51681510360,6760,6760,6770,6760,363
|
|
20231214,135500,51679056250,6770,6760,6770,6750,1616
|
|
20231214,135400,51668132260,6770,6760,6780,6760,1387
|
|
20231214,135300,51658754080,6760,6770,6770,6740,8770
|
|
20231214,135200,51599588040,6770,6800,6810,6760,7417
|
|
20231214,135100,51549212880,6800,6800,6810,6790,2945
|
|
20231214,135000,51529195200,6800,6810,6810,6790,3666
|
|
20231214,134900,51504284050,6810,6790,6810,6790,23268
|
|
20231214,134800,51346001330,6790,6770,6790,6770,5692
|
|
20231214,134700,51307376350,6770,6790,6790,6770,2774
|
|
20231214,134600,51288566130,6780,6780,6800,6770,9435
|
|
20231214,134500,51224533630,6780,6770,6800,6770,19855
|
|
20231214,134400,51089780820,6780,6770,6780,6770,1795
|
|
20231214,134300,51077611030,6780,6760,6780,6740,4362
|
|
20231214,134200,51048084600,6760,6750,6760,6730,5341
|
|
20231214,134100,51012030310,6740,6740,6750,6730,1872
|
|
20231214,134000,50999414200,6740,6740,6750,6730,3238
|
|
20231214,133900,50977606100,6740,6740,6740,6740,1013
|
|
20231214,133800,50970778480,6740,6750,6750,6740,3065
|
|
20231214,133700,50950091530,6750,6740,6750,6740,4329
|
|
20231214,133600,50920889020,6750,6730,6750,6730,3406
|
|
20231214,133500,50897923490,6730,6740,6740,6730,2248
|
|
20231214,133400,50882785500,6740,6760,6760,6730,1639
|
|
20231214,133300,50871724610,6760,6760,6760,6750,5528
|
|
20231214,133200,50834365250,6770,6780,6790,6760,11908
|
|
20231214,133100,50753668290,6770,6730,6790,6730,21185
|
|
20231214,133000,50610374870,6730,6740,6740,6730,1768
|
|
20231214,132900,50598472240,6740,6740,6740,6730,1615
|
|
20231214,132800,50587590440,6740,6720,6740,6720,4096
|
|
20231214,132700,50559987850,6720,6720,6740,6720,8174
|
|
20231214,132600,50504997100,6720,6720,6730,6720,234
|
|
20231214,132500,50503424000,6720,6710,6730,6710,4824
|
|
20231214,132400,50470994790,6710,6710,6720,6710,184
|
|
20231214,132300,50469759690,6720,6720,6720,6710,3423
|
|
20231214,132200,50446776630,6730,6730,6730,6720,120
|
|
20231214,132100,50445969600,6720,6720,6730,6720,1828
|
|
20231214,132000,50433675200,6730,6700,6730,6690,4965
|
|
20231214,131900,50400356360,6710,6700,6710,6700,213
|
|
20231214,131800,50398929140,6710,6710,6720,6710,2629
|
|
20231214,131700,50381284900,6710,6720,6720,6700,1024
|
|
20231214,131600,50374410950,6720,6710,6720,6710,1679
|
|
20231214,131500,50363137120,6710,6700,6710,6690,4230
|
|
20231214,131400,50334784090,6700,6690,6700,6690,557
|
|
20231214,131300,50331054190,6700,6690,6700,6680,3235
|
|
20231214,131200,50309415410,6690,6690,6700,6680,3936
|
|
20231214,131100,50283081520,6700,6670,6720,6670,6001
|
|
20231214,131000,50242888290,6650,6650,6660,6640,7549
|
|
20231214,130900,50192729920,6650,6660,6660,6650,3125
|
|
20231214,130800,50171946540,6660,6670,6680,6650,3975
|
|
20231214,130700,50145463190,6670,6660,6680,6660,6425
|
|
20231214,130600,50102623340,6670,6660,6670,6660,2255
|
|
20231214,130500,50087590200,6660,6670,6680,6660,2907
|
|
20231214,130400,50068202570,6670,6680,6680,6670,8020
|
|
20231214,130300,50014646830,6680,6700,6710,6670,13734
|
|
20231214,130200,49922801270,6700,6710,6710,6700,1922
|
|
20231214,130100,49909920490,6710,6720,6730,6710,5572
|
|
20231214,130000,49872474580,6720,6730,6730,6720,8176
|
|
20231214,125900,49817480810,6730,6720,6730,6720,599
|
|
20231214,125800,49813454560,6720,6740,6740,6720,4718
|
|
20231214,125700,49781710940,6730,6730,6740,6720,5259
|
|
20231214,125600,49746303380,6730,6700,6730,6700,9448
|
|
20231214,125500,49682780400,6700,6710,6720,6700,3709
|
|
20231214,125400,49657863060,6700,6680,6710,6670,4238
|
|
20231214,125300,49629496080,6680,6690,6700,6680,2819
|
|
20231214,125200,49610658400,6700,6690,6700,6690,1562
|
|
20231214,125100,49600200510,6690,6700,6710,6690,3169
|
|
20231214,125000,49578948520,6700,6700,6700,6680,3832
|
|
20231214,124900,49553319090,6700,6690,6700,6690,1063
|
|
20231214,124800,49546199030,6700,6720,6720,6700,2475
|
|
20231214,124700,49529603820,6710,6710,6720,6710,2499
|
|
20231214,124600,49512818560,6720,6710,6720,6690,9349
|
|
20231214,124500,49450165750,6710,6730,6730,6700,6835
|
|
20231214,124400,49404294980,6730,6690,6750,6690,18083
|
|
20231214,124300,49282679540,6690,6700,6700,6680,5247
|
|
20231214,124200,49247562180,6700,6700,6710,6680,14740
|
|
20231214,124100,49148812720,6690,6660,6700,6660,46352
|
|
20231214,124000,48839079630,6660,6660,6670,6650,5746
|
|
20231214,123900,48800822900,6660,6640,6660,6630,3930
|
|
20231214,123800,48774713380,6640,6620,6640,6620,3718
|
|
20231214,123700,48750064420,6620,6620,6630,6620,1845
|
|
20231214,123600,48737848200,6630,6620,6630,6620,4482
|
|
20231214,123500,48708157910,6620,6630,6630,6620,1799
|
|
20231214,123400,48696231090,6620,6640,6640,6620,7935
|
|
20231214,123300,48643624800,6640,6640,6650,6630,1389
|
|
20231214,123200,48634405390,6640,6630,6640,6630,3456
|
|
20231214,123100,48611467230,6640,6670,6680,6630,17692
|
|
20231214,123000,48493530370,6680,6660,6680,6650,6553
|
|
20231214,122900,48449849000,6650,6650,6660,6650,4218
|
|
20231214,122800,48421777330,6640,6630,6660,6630,5224
|
|
20231214,122700,48387076990,6630,6660,6660,6600,10671
|
|
20231214,122600,48316197690,6650,6660,6660,6630,10542
|
|
20231214,122500,48246071040,6630,6610,6670,6580,19299
|
|
20231214,122400,48118143940,6600,6550,6680,6550,29009
|
|
20231214,122300,47925943300,6550,6560,6560,6550,2457
|
|
20231214,122200,47909842080,6560,6530,6560,6510,8141
|
|
20231214,122100,47856650670,6530,6520,6550,6520,3399
|
|
20231214,122000,47834437950,6520,6520,6540,6500,6203
|
|
20231214,121900,47794062930,6530,6540,6550,6510,18173
|
|
20231214,121800,47675686580,6550,6520,6580,6510,8268
|
|
20231214,121700,47621569960,6530,6540,6540,6510,20198
|
|
20231214,121600,47489832220,6540,6530,6550,6530,12806
|
|
20231214,121500,47406185150,6540,6540,6540,6540,0
|
|
20231214,121400,47406185150,6540,6570,6570,6540,44568
|
|
20231214,121300,47114482550,6570,6580,6580,6560,4274
|
|
20231214,121200,47086408100,6580,6570,6590,6560,10166
|
|
20231214,121100,47019624730,6570,6590,6590,6570,11186
|
|
20231214,121000,46946049760,6590,6620,6640,6580,8637
|
|
20231214,120900,46889039270,6610,6650,6660,6610,13084
|
|
20231214,120800,46802221850,6650,6620,6650,6620,4490
|
|
20231214,120700,46772424440,6620,6610,6630,6610,5131
|
|
20231214,120600,46738467510,6610,6610,6620,6600,1434
|
|
20231214,120500,46728988010,6610,6610,6620,6610,3447
|
|
20231214,120400,46706197990,6610,6610,6610,6590,2134
|
|
20231214,120300,46692100540,6610,6580,6610,6580,2118
|
|
20231214,120200,46678131830,6580,6580,6590,6580,945
|
|
20231214,120100,46671913620,6580,6590,6600,6580,833
|
|
20231214,120000,46666430130,6590,6600,6600,6580,4186
|
|
20231214,115900,46638849660,6600,6610,6610,6590,734
|
|
20231214,115800,46634009980,6610,6600,6610,6590,2163
|
|
20231214,115700,46619751680,6600,6590,6600,6580,2432
|
|
20231214,115600,46603705110,6580,6600,6600,6580,2400
|
|
20231214,115500,46587900010,6600,6580,6600,6570,10924
|
|
20231214,115400,46516021130,6580,6570,6590,6570,3956
|
|
20231214,115300,46489994310,6570,6570,6580,6560,6362
|
|
20231214,115200,46448212650,6580,6570,6580,6560,2525
|
|
20231214,115100,46431624700,6570,6570,6590,6560,22248
|
|
20231214,115000,46285509790,6570,6590,6610,6560,25087
|
|
20231214,114900,46120481760,6600,6630,6630,6590,14660
|
|
20231214,114800,46023631660,6630,6660,6680,6620,7629
|
|
20231214,114700,45972912190,6670,6660,6680,6650,4385
|
|
20231214,114600,45943622820,6680,6640,6680,6630,4473
|
|
20231214,114500,45913852490,6630,6650,6650,6630,4026
|
|
20231214,114400,45887112910,6650,6670,6670,6640,1759
|
|
20231214,114300,45875415010,6670,6650,6680,6620,9491
|
|
20231214,114200,45812210930,6650,6600,6650,6590,3401
|
|
20231214,114100,45789669820,6600,6630,6640,6600,8203
|
|
20231214,114000,45735417850,6640,6680,6680,6630,13710
|
|
20231214,113900,45644250540,6670,6650,6680,6650,4927
|
|
20231214,113800,45611360620,6650,6670,6680,6650,4800
|
|
20231214,113700,45579386880,6670,6670,6670,6650,5345
|
|
20231214,113600,45543778500,6670,6650,6680,6630,6082
|
|
20231214,113500,45503228890,6650,6600,6650,6590,6369
|
|
20231214,113400,45461030890,6620,6600,6620,6600,8877
|
|
20231214,113300,45402391720,6620,6610,6620,6580,17134
|
|
20231214,113200,45289384580,6600,6600,6630,6590,8802
|
|
20231214,113100,45231225830,6600,6580,6630,6570,18826
|
|
20231214,113000,45107077560,6570,6600,6610,6570,15389
|
|
20231214,112900,45005680180,6590,6580,6610,6570,19735
|
|
20231214,112800,44875734250,6580,6610,6620,6570,28575
|
|
20231214,112700,44687474960,6610,6620,6630,6590,49502
|
|
20231214,112600,44360747870,6620,6660,6680,6610,25134
|
|
20231214,112500,44194241680,6680,6700,6700,6640,9861
|
|
20231214,112400,44128414660,6710,6670,6710,6670,9680
|
|
20231214,112300,44063590180,6670,6690,6690,6670,2065
|
|
20231214,112200,44049807620,6690,6690,6690,6670,8398
|
|
20231214,112100,43993713020,6680,6680,6690,6650,13541
|
|
20231214,112000,43903428300,6670,6650,6680,6630,5266
|
|
20231214,111900,43868339420,6630,6660,6660,6620,20251
|
|
20231214,111800,43733937770,6660,6650,6660,6640,5667
|
|
20231214,111700,43696235600,6640,6650,6660,6630,28353
|
|
20231214,111600,43507916510,6650,6660,6670,6640,23354
|
|
20231214,111500,43352496740,6660,6670,6680,6660,9385
|
|
20231214,111400,43289944130,6660,6660,6680,6640,59735
|
|
20231214,111300,42892217800,6660,6720,6720,6660,27892
|
|
20231214,111200,42705823340,6720,6720,6730,6710,4579
|
|
20231214,111100,42675053450,6720,6710,6730,6710,4323
|
|
20231214,111000,42646022480,6710,6750,6770,6710,8847
|
|
20231214,110900,42586481520,6750,6770,6790,6750,5291
|
|
20231214,110800,42550699320,6770,6760,6800,6750,7205
|
|
20231214,110700,42501945360,6750,6780,6790,6750,16929
|
|
20231214,110600,42387417250,6790,6780,6800,6780,8025
|
|
20231214,110500,42332965780,6780,6760,6780,6760,8054
|
|
20231214,110400,42278475650,6770,6780,6780,6750,8722
|
|
20231214,110300,42219466880,6770,6780,6830,6760,26042
|
|
20231214,110200,42042507290,6780,6770,6800,6760,27591
|
|
20231214,110100,41855218810,6770,6690,6780,6670,56124
|
|
20231214,110000,41478118980,6690,6710,6710,6690,9030
|
|
20231214,105900,41417631760,6710,6720,6720,6700,6791
|
|
20231214,105800,41372056000,6720,6720,6730,6700,8315
|
|
20231214,105700,41316192430,6720,6700,6740,6700,16642
|
|
20231214,105600,41204313770,6700,6710,6720,6670,51119
|
|
20231214,105500,40861868640,6710,6740,6740,6700,21634
|
|
20231214,105400,40716552250,6740,6730,6750,6690,71853
|
|
20231214,105300,40234574790,6740,6730,6760,6710,33604
|
|
20231214,105200,40008093340,6720,6730,6760,6710,25284
|
|
20231214,105100,39838009180,6720,6770,6770,6710,66220
|
|
20231214,105000,39392629820,6750,6810,6830,6750,25746
|
|
20231214,104900,39217956750,6830,6830,6840,6810,13299
|
|
20231214,104800,39127250450,6820,6820,6840,6790,11767
|
|
20231214,104700,39046983710,6790,6800,6830,6760,21879
|
|
20231214,104600,38898403340,6800,6780,6830,6750,29994
|
|
20231214,104500,38694919710,6810,6810,6850,6760,65862
|
|
20231214,104400,38247108520,6810,6860,6860,6810,19418
|
|
20231214,104300,38114372630,6870,6880,6890,6850,17715
|
|
20231214,104200,37992853870,6870,6870,6890,6870,14962
|
|
20231214,104100,37889945350,6870,6870,6880,6860,19740
|
|
20231214,104000,37754292220,6870,6800,6880,6800,22931
|
|
20231214,103900,37597243160,6810,6850,6860,6790,97222
|
|
20231214,103800,36934356810,6850,6870,6910,6820,83378
|
|
20231214,103700,36361776970,6870,6950,6960,6850,81429
|
|
20231214,103600,35801140690,6950,7000,7010,6870,124089
|
|
20231214,103500,34941137850,7010,7020,7020,7010,8028
|
|
20231214,103400,34884829900,7020,7020,7030,7010,5920
|
|
20231214,103300,34843261890,7010,7020,7040,7000,13279
|
|
20231214,103200,34750032050,7020,7020,7060,7010,5179
|
|
20231214,103100,34713634180,7010,7030,7040,6990,34009
|
|
20231214,103000,34475260570,7030,7060,7060,7020,15420
|
|
20231214,102900,34366755960,7040,7060,7070,7040,11152
|
|
20231214,102800,34288131480,7050,7090,7090,7050,9934
|
|
20231214,102700,34217979560,7090,7100,7110,7070,27952
|
|
20231214,102600,34019695970,7110,7090,7130,7080,12799
|
|
20231214,102500,33928816480,7080,7060,7090,7060,8735
|
|
20231214,102400,33867055620,7070,7070,7080,7050,28751
|
|
20231214,102300,33664192130,7080,7070,7080,7070,7493
|
|
20231214,102200,33611192710,7070,7080,7090,7060,13723
|
|
20231214,102100,33514143380,7070,7040,7080,7030,19362
|
|
20231214,102000,33377600240,7040,7090,7100,7000,90749
|
|
20231214,101900,32739582770,7080,7090,7130,7080,23012
|
|
20231214,101800,32576184090,7090,7150,7160,7050,98930
|
|
20231214,101700,31873946040,7150,7200,7200,7110,60121
|
|
20231214,101600,31444073760,7190,7240,7250,7150,75415
|
|
20231214,101500,30901579040,7240,7220,7250,7220,14065
|
|
20231214,101400,30799775770,7240,7260,7260,7220,23667
|
|
20231214,101300,30628486540,7250,7270,7270,7250,5924
|
|
20231214,101200,30585468760,7260,7270,7270,7240,14192
|
|
20231214,101100,30482475160,7260,7280,7290,7250,15656
|
|
20231214,101000,30368667650,7270,7240,7280,7240,8710
|
|
20231214,100900,30305429280,7240,7220,7250,7220,20939
|
|
20231214,100800,30154117310,7220,7270,7270,7220,24741
|
|
20231214,100700,29974974810,7270,7300,7300,7270,13495
|
|
20231214,100600,29876696230,7300,7300,7320,7290,9923
|
|
20231214,100500,29804283740,7300,7260,7300,7260,9771
|
|
20231214,100400,29733253280,7260,7260,7270,7230,19606
|
|
20231214,100300,29591139890,7260,7270,7280,7260,12448
|
|
20231214,100200,29500679640,7270,7300,7300,7240,51818
|
|
20231214,100100,29124381040,7300,7330,7340,7290,17398
|
|
20231214,100000,28997263650,7320,7330,7350,7310,10932
|
|
20231214,095900,28917123470,7340,7390,7390,7330,14906
|
|
20231214,095800,28807292180,7390,7370,7390,7360,9919
|
|
20231214,095700,28734154650,7350,7380,7380,7330,20807
|
|
20231214,095600,28581119940,7380,7330,7410,7330,30032
|
|
20231214,095500,28360023940,7330,7300,7330,7290,11471
|
|
20231214,095400,28276199520,7310,7300,7310,7240,37651
|
|
20231214,095300,28002537500,7310,7310,7350,7280,34755
|
|
20231214,095200,27748697670,7300,7350,7370,7300,37377
|
|
20231214,095100,27474506540,7360,7320,7380,7310,28871
|
|
20231214,095000,27262603330,7320,7400,7420,7320,50037
|
|
20231214,094900,26893615300,7420,7430,7440,7370,63349
|
|
20231214,094800,26424852220,7420,7480,7520,7390,172841
|
|
20231214,094700,25134941910,7470,7480,7490,7440,134904
|
|
20231214,094600,24126480680,7470,7370,7490,7360,158510
|
|
20231214,094500,22945514110,7360,7330,7370,7310,18718
|
|
20231214,094400,22808223290,7330,7390,7400,7330,53612
|
|
20231214,094300,22413490990,7380,7350,7420,7350,94742
|
|
20231214,094200,21713604160,7350,7350,7370,7340,45152
|
|
20231214,094100,21381396740,7370,7340,7370,7330,50321
|
|
20231214,094000,21011450000,7330,7320,7360,7320,40787
|
|
20231214,093900,20711913100,7330,7320,7340,7240,37208
|
|
20231214,093800,20439988410,7310,7280,7330,7270,32488
|
|
20231214,093700,20202773120,7290,7230,7310,7230,12112
|
|
20231214,093600,20114682990,7230,7210,7230,7200,9452
|
|
20231214,093500,20046476970,7220,7230,7250,7200,12902
|
|
20231214,093400,19953352530,7220,7250,7250,7210,29549
|
|
20231214,093300,19739928350,7250,7280,7300,7240,39330
|
|
20231214,093200,19454055680,7300,7320,7320,7270,23297
|
|
20231214,093100,19284226310,7310,7350,7360,7310,61350
|
|
20231214,093000,18834281980,7340,7290,7360,7270,64734
|
|
20231214,092900,18360396700,7280,7260,7310,7260,35388
|
|
20231214,092800,18102523020,7270,7270,7270,7250,12558
|
|
20231214,092700,18011300950,7260,7260,7280,7240,18251
|
|
20231214,092600,17878787250,7250,7270,7270,7240,13805
|
|
20231214,092500,17778624630,7260,7230,7280,7210,42707
|
|
20231214,092400,17469196280,7240,7180,7240,7160,21828
|
|
20231214,092300,17311989300,7180,7160,7180,7150,16059
|
|
20231214,092200,17196892460,7160,7230,7230,7160,29419
|
|
20231214,092100,16985312240,7220,7210,7250,7180,39567
|
|
20231214,092000,16699817590,7210,7180,7210,7110,92562
|
|
20231214,091900,16038092540,7170,7270,7270,7170,96614
|
|
20231214,091800,15341933710,7270,7280,7300,7220,51874
|
|
20231214,091700,14965512150,7280,7320,7340,7230,91926
|
|
20231214,091600,14296605810,7320,7310,7340,7290,25909
|
|
20231214,091500,14107221960,7300,7350,7360,7280,56856
|
|
20231214,091400,13691529490,7350,7390,7420,7350,104361
|
|
20231214,091300,12919795160,7390,7310,7390,7310,72528
|
|
20231214,091200,12384871780,7310,7300,7320,7280,46983
|
|
20231214,091100,12042188130,7300,7320,7370,7290,86812
|
|
20231214,091000,11406761710,7320,7390,7400,7310,163397
|
|
20231214,090900,10202429100,7390,7360,7430,7350,208067
|
|
20231214,090800,8663276790,7370,7300,7400,7290,288523
|
|
20231214,090700,6539416440,7300,7220,7320,7210,142595
|
|
20231214,090600,5500216440,7210,7200,7240,7200,27822
|
|
20231214,090500,5299596850,7200,7230,7250,7200,34569
|
|
20231214,090400,5049747790,7240,7210,7250,7180,56966
|
|
20231214,090300,4638954280,7210,7240,7250,7190,107109
|
|
20231214,090200,3865889900,7230,7190,7290,7180,85649
|
|
20231214,090100,3244618350,7190,7270,7280,7160,118045
|
|
20231214,090000,2392712530,7280,7260,7290,7210,329645
|