737 lines
37 KiB
CSV
737 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,211400,11894235170,6730,6730,6730,6730,32025
|
|
20231219,211300,11894235170,6730,6730,6730,6730,0
|
|
20231219,211200,11894235170,6730,6730,6730,6730,0
|
|
20231219,211100,11894235170,6730,6730,6730,6730,0
|
|
20231219,211000,11894235170,6730,6730,6730,6730,0
|
|
20231219,210900,11894235170,6730,6730,6730,6730,0
|
|
20231219,210800,11894235170,6730,6730,6730,6730,0
|
|
20231219,210700,11894235170,6730,6730,6730,6730,0
|
|
20231219,210600,11894235170,6730,6730,6730,6730,0
|
|
20231219,210500,11894235170,6730,6730,6730,6730,0
|
|
20231219,210400,11894235170,6730,6730,6730,6730,0
|
|
20231219,210300,11894235170,6730,6730,6730,6730,0
|
|
20231219,210200,11894235170,6730,6730,6730,6730,0
|
|
20231219,210100,11894235170,6730,6730,6730,6730,0
|
|
20231219,210000,11894235170,6730,6730,6730,6730,0
|
|
20231219,205900,11894235170,6730,6730,6730,6730,0
|
|
20231219,205800,11894235170,6730,6730,6730,6730,0
|
|
20231219,205700,11894235170,6730,6730,6730,6730,0
|
|
20231219,205600,11894235170,6730,6730,6730,6730,0
|
|
20231219,205500,11894235170,6730,6730,6730,6730,0
|
|
20231219,205400,11894235170,6730,6730,6730,6730,0
|
|
20231219,205300,11894235170,6730,6730,6730,6730,0
|
|
20231219,205200,11894235170,6730,6730,6730,6730,0
|
|
20231219,205100,11894235170,6730,6730,6730,6730,0
|
|
20231219,205000,11894235170,6730,6730,6730,6730,0
|
|
20231219,204900,11894235170,6730,6730,6730,6730,0
|
|
20231219,204800,11894235170,6730,6730,6730,6730,0
|
|
20231219,204700,11894235170,6730,6730,6730,6730,0
|
|
20231219,204600,11894235170,6730,6730,6730,6730,0
|
|
20231219,204500,11894235170,6730,6730,6730,6730,0
|
|
20231219,204400,11894235170,6730,6730,6730,6730,32025
|
|
20231219,204300,11894235170,6730,6730,6730,6730,0
|
|
20231219,204200,11894235170,6730,6730,6730,6730,0
|
|
20231219,204100,11894235170,6730,6730,6730,6730,0
|
|
20231219,204000,11894235170,6730,6730,6730,6730,0
|
|
20231219,203900,11894235170,6730,6730,6730,6730,0
|
|
20231219,203800,11894235170,6730,6730,6730,6730,0
|
|
20231219,203700,11894235170,6730,6730,6730,6730,0
|
|
20231219,203600,11894235170,6730,6730,6730,6730,0
|
|
20231219,203500,11894235170,6730,6730,6730,6730,0
|
|
20231219,203400,11894235170,6730,6730,6730,6730,0
|
|
20231219,203300,11894235170,6730,6730,6730,6730,0
|
|
20231219,203200,11894235170,6730,6730,6730,6730,0
|
|
20231219,203100,11894235170,6730,6730,6730,6730,0
|
|
20231219,203000,11894235170,6730,6730,6730,6730,0
|
|
20231219,202900,11894235170,6730,6730,6730,6730,0
|
|
20231219,202800,11894235170,6730,6730,6730,6730,0
|
|
20231219,202700,11894235170,6730,6730,6730,6730,0
|
|
20231219,202600,11894235170,6730,6730,6730,6730,0
|
|
20231219,202500,11894235170,6730,6730,6730,6730,0
|
|
20231219,202400,11894235170,6730,6730,6730,6730,0
|
|
20231219,202300,11894235170,6730,6730,6730,6730,0
|
|
20231219,202200,11894235170,6730,6730,6730,6730,0
|
|
20231219,202100,11894235170,6730,6730,6730,6730,0
|
|
20231219,202000,11894235170,6730,6730,6730,6730,0
|
|
20231219,201900,11894235170,6730,6730,6730,6730,0
|
|
20231219,201800,11894235170,6730,6730,6730,6730,0
|
|
20231219,201700,11894235170,6730,6730,6730,6730,0
|
|
20231219,201600,11894235170,6730,6730,6730,6730,0
|
|
20231219,201500,11894235170,6730,6730,6730,6730,0
|
|
20231219,201400,11894235170,6730,6730,6730,6730,32025
|
|
20231219,201300,11894235170,6730,6730,6730,6730,0
|
|
20231219,201200,11894235170,6730,6730,6730,6730,0
|
|
20231219,201100,11894235170,6730,6730,6730,6730,0
|
|
20231219,201000,11894235170,6730,6730,6730,6730,0
|
|
20231219,200900,11894235170,6730,6730,6730,6730,0
|
|
20231219,200800,11894235170,6730,6730,6730,6730,0
|
|
20231219,200700,11894235170,6730,6730,6730,6730,0
|
|
20231219,200600,11894235170,6730,6730,6730,6730,0
|
|
20231219,200500,11894235170,6730,6730,6730,6730,0
|
|
20231219,200400,11894235170,6730,6730,6730,6730,0
|
|
20231219,200300,11894235170,6730,6730,6730,6730,0
|
|
20231219,200200,11894235170,6730,6730,6730,6730,0
|
|
20231219,200100,11894235170,6730,6730,6730,6730,0
|
|
20231219,200000,11894235170,6730,6730,6730,6730,0
|
|
20231219,195900,11894235170,6730,6730,6730,6730,0
|
|
20231219,195800,11894235170,6730,6730,6730,6730,0
|
|
20231219,195700,11894235170,6730,6730,6730,6730,0
|
|
20231219,195600,11894235170,6730,6730,6730,6730,0
|
|
20231219,195500,11894235170,6730,6730,6730,6730,0
|
|
20231219,195400,11894235170,6730,6730,6730,6730,0
|
|
20231219,195300,11894235170,6730,6730,6730,6730,0
|
|
20231219,195200,11894235170,6730,6730,6730,6730,0
|
|
20231219,195100,11894235170,6730,6730,6730,6730,0
|
|
20231219,195000,11894235170,6730,6730,6730,6730,0
|
|
20231219,194900,11894235170,6730,6730,6730,6730,0
|
|
20231219,194800,11894235170,6730,6730,6730,6730,0
|
|
20231219,194700,11894235170,6730,6730,6730,6730,0
|
|
20231219,194600,11894235170,6730,6730,6730,6730,0
|
|
20231219,194500,11894235170,6730,6730,6730,6730,0
|
|
20231219,194400,11894235170,6730,6730,6730,6730,32025
|
|
20231219,194300,11894235170,6730,6730,6730,6730,0
|
|
20231219,194200,11894235170,6730,6730,6730,6730,0
|
|
20231219,194100,11894235170,6730,6730,6730,6730,0
|
|
20231219,194000,11894235170,6730,6730,6730,6730,0
|
|
20231219,193900,11894235170,6730,6730,6730,6730,0
|
|
20231219,193800,11894235170,6730,6730,6730,6730,0
|
|
20231219,193700,11894235170,6730,6730,6730,6730,0
|
|
20231219,193600,11894235170,6730,6730,6730,6730,0
|
|
20231219,193500,11894235170,6730,6730,6730,6730,0
|
|
20231219,193400,11894235170,6730,6730,6730,6730,0
|
|
20231219,193300,11894235170,6730,6730,6730,6730,0
|
|
20231219,193200,11894235170,6730,6730,6730,6730,0
|
|
20231219,193100,11894235170,6730,6730,6730,6730,0
|
|
20231219,193000,11894235170,6730,6730,6730,6730,0
|
|
20231219,192900,11894235170,6730,6730,6730,6730,0
|
|
20231219,192800,11894235170,6730,6730,6730,6730,0
|
|
20231219,192700,11894235170,6730,6730,6730,6730,0
|
|
20231219,192600,11894235170,6730,6730,6730,6730,0
|
|
20231219,192500,11894235170,6730,6730,6730,6730,0
|
|
20231219,192400,11894235170,6730,6730,6730,6730,0
|
|
20231219,192300,11894235170,6730,6730,6730,6730,0
|
|
20231219,192200,11894235170,6730,6730,6730,6730,0
|
|
20231219,192100,11894235170,6730,6730,6730,6730,0
|
|
20231219,192000,11894235170,6730,6730,6730,6730,0
|
|
20231219,191900,11894235170,6730,6730,6730,6730,0
|
|
20231219,191800,11894235170,6730,6730,6730,6730,0
|
|
20231219,191700,11894235170,6730,6730,6730,6730,0
|
|
20231219,191600,11894235170,6730,6730,6730,6730,0
|
|
20231219,191500,11894235170,6730,6730,6730,6730,0
|
|
20231219,191400,11894235170,6730,6730,6730,6730,32025
|
|
20231219,191300,11894235170,6730,6730,6730,6730,0
|
|
20231219,191200,11894235170,6730,6730,6730,6730,0
|
|
20231219,191100,11894235170,6730,6730,6730,6730,0
|
|
20231219,191000,11894235170,6730,6730,6730,6730,0
|
|
20231219,190900,11894235170,6730,6730,6730,6730,0
|
|
20231219,190800,11894235170,6730,6730,6730,6730,0
|
|
20231219,190700,11894235170,6730,6730,6730,6730,0
|
|
20231219,190600,11894235170,6730,6730,6730,6730,0
|
|
20231219,190500,11894235170,6730,6730,6730,6730,0
|
|
20231219,190400,11894235170,6730,6730,6730,6730,0
|
|
20231219,190300,11894235170,6730,6730,6730,6730,0
|
|
20231219,190200,11894235170,6730,6730,6730,6730,0
|
|
20231219,190100,11894235170,6730,6730,6730,6730,0
|
|
20231219,190000,11894235170,6730,6730,6730,6730,0
|
|
20231219,185900,11894235170,6730,6730,6730,6730,0
|
|
20231219,185800,11894235170,6730,6730,6730,6730,0
|
|
20231219,185700,11894235170,6730,6730,6730,6730,0
|
|
20231219,185600,11894235170,6730,6730,6730,6730,0
|
|
20231219,185500,11894235170,6730,6730,6730,6730,0
|
|
20231219,185400,11894235170,6730,6730,6730,6730,0
|
|
20231219,185300,11894235170,6730,6730,6730,6730,0
|
|
20231219,185200,11894235170,6730,6730,6730,6730,0
|
|
20231219,185100,11894235170,6730,6730,6730,6730,0
|
|
20231219,185000,11894235170,6730,6730,6730,6730,0
|
|
20231219,184900,11894235170,6730,6730,6730,6730,0
|
|
20231219,184800,11894235170,6730,6730,6730,6730,0
|
|
20231219,184700,11894235170,6730,6730,6730,6730,0
|
|
20231219,184600,11894235170,6730,6730,6730,6730,0
|
|
20231219,184500,11894235170,6730,6730,6730,6730,0
|
|
20231219,184400,11894235170,6730,6730,6730,6730,32025
|
|
20231219,184300,11894235170,6730,6730,6730,6730,0
|
|
20231219,184200,11894235170,6730,6730,6730,6730,0
|
|
20231219,184100,11894235170,6730,6730,6730,6730,0
|
|
20231219,184000,11894235170,6730,6730,6730,6730,0
|
|
20231219,183900,11894235170,6730,6730,6730,6730,0
|
|
20231219,183800,11894235170,6730,6730,6730,6730,0
|
|
20231219,183700,11894235170,6730,6730,6730,6730,0
|
|
20231219,183600,11894235170,6730,6730,6730,6730,0
|
|
20231219,183500,11894235170,6730,6730,6730,6730,0
|
|
20231219,183400,11894235170,6730,6730,6730,6730,0
|
|
20231219,183300,11894235170,6730,6730,6730,6730,0
|
|
20231219,183200,11894235170,6730,6730,6730,6730,0
|
|
20231219,183100,11894235170,6730,6730,6730,6730,0
|
|
20231219,183000,11894235170,6730,6730,6730,6730,0
|
|
20231219,182900,11894235170,6730,6730,6730,6730,0
|
|
20231219,182800,11894235170,6730,6730,6730,6730,0
|
|
20231219,182700,11894235170,6730,6730,6730,6730,0
|
|
20231219,182600,11894235170,6730,6730,6730,6730,0
|
|
20231219,182500,11894235170,6730,6730,6730,6730,0
|
|
20231219,182400,11894235170,6730,6730,6730,6730,0
|
|
20231219,182300,11894235170,6730,6730,6730,6730,0
|
|
20231219,182200,11894235170,6730,6730,6730,6730,0
|
|
20231219,182100,11894235170,6730,6730,6730,6730,0
|
|
20231219,182000,11894235170,6730,6730,6730,6730,0
|
|
20231219,181900,11894235170,6730,6730,6730,6730,0
|
|
20231219,181800,11894235170,6730,6730,6730,6730,0
|
|
20231219,181700,11894235170,6730,6730,6730,6730,0
|
|
20231219,181600,11894235170,6730,6730,6730,6730,0
|
|
20231219,181500,11894235170,6730,6730,6730,6730,0
|
|
20231219,181400,11894235170,6730,6730,6730,6730,32025
|
|
20231219,181300,11894235170,6730,6730,6730,6730,0
|
|
20231219,181200,11894235170,6730,6730,6730,6730,0
|
|
20231219,181100,11894235170,6730,6730,6730,6730,0
|
|
20231219,181000,11894235170,6730,6730,6730,6730,0
|
|
20231219,180900,11894235170,6730,6730,6730,6730,0
|
|
20231219,180800,11894235170,6730,6730,6730,6730,0
|
|
20231219,180700,11894235170,6730,6730,6730,6730,0
|
|
20231219,180600,11894235170,6730,6730,6730,6730,0
|
|
20231219,180500,11894235170,6730,6730,6730,6730,0
|
|
20231219,180400,11894235170,6730,6730,6730,6730,0
|
|
20231219,180300,11894235170,6730,6730,6730,6730,0
|
|
20231219,180200,11894235170,6730,6730,6730,6730,0
|
|
20231219,180100,11894235170,6730,6730,6730,6730,0
|
|
20231219,180000,11894235170,6730,6730,6730,6730,0
|
|
20231219,175900,11894235170,6730,6730,6730,6730,0
|
|
20231219,175800,11894235170,6730,6730,6730,6730,0
|
|
20231219,175700,11894235170,6730,6730,6730,6730,0
|
|
20231219,175600,11894235170,6730,6730,6730,6730,0
|
|
20231219,175500,11894235170,6730,6730,6730,6730,0
|
|
20231219,175400,11894235170,6730,6730,6730,6730,0
|
|
20231219,175300,11894235170,6730,6730,6730,6730,0
|
|
20231219,175200,11894235170,6730,6730,6730,6730,0
|
|
20231219,175100,11894235170,6730,6730,6730,6730,0
|
|
20231219,175000,11894235170,6730,6730,6730,6730,0
|
|
20231219,174900,11894235170,6730,6730,6730,6730,0
|
|
20231219,174800,11894235170,6730,6730,6730,6730,0
|
|
20231219,174700,11894235170,6730,6730,6730,6730,0
|
|
20231219,174600,11894235170,6730,6730,6730,6730,0
|
|
20231219,174500,11894235170,6730,6730,6730,6730,0
|
|
20231219,174400,11894235170,6730,6730,6730,6730,32025
|
|
20231219,174300,11894235170,6730,6730,6730,6730,0
|
|
20231219,174200,11894235170,6730,6730,6730,6730,0
|
|
20231219,174100,11894235170,6730,6730,6730,6730,0
|
|
20231219,174000,11894235170,6730,6730,6730,6730,0
|
|
20231219,173900,11894235170,6730,6730,6730,6730,0
|
|
20231219,173800,11894235170,6730,6730,6730,6730,0
|
|
20231219,173700,11894235170,6730,6730,6730,6730,0
|
|
20231219,173600,11894235170,6730,6730,6730,6730,0
|
|
20231219,173500,11894235170,6730,6730,6730,6730,0
|
|
20231219,173400,11894235170,6730,6730,6730,6730,0
|
|
20231219,173300,11894235170,6730,6730,6730,6730,0
|
|
20231219,173200,11894235170,6730,6730,6730,6730,0
|
|
20231219,173100,11894235170,6730,6730,6730,6730,0
|
|
20231219,173000,11894235170,6730,6730,6730,6730,0
|
|
20231219,172900,11894235170,6730,6730,6730,6730,0
|
|
20231219,172800,11894235170,6730,6730,6730,6730,0
|
|
20231219,172700,11894235170,6730,6730,6730,6730,0
|
|
20231219,172600,11894235170,6730,6730,6730,6730,0
|
|
20231219,172500,11894235170,6730,6730,6730,6730,0
|
|
20231219,172400,11894235170,6730,6730,6730,6730,0
|
|
20231219,172300,11894235170,6730,6730,6730,6730,0
|
|
20231219,172200,11894235170,6730,6730,6730,6730,0
|
|
20231219,172100,11894235170,6730,6730,6730,6730,0
|
|
20231219,172000,11894235170,6730,6730,6730,6730,0
|
|
20231219,171900,11894235170,6730,6730,6730,6730,0
|
|
20231219,171800,11894235170,6730,6730,6730,6730,0
|
|
20231219,171700,11894235170,6730,6730,6730,6730,0
|
|
20231219,171600,11894235170,6730,6730,6730,6730,0
|
|
20231219,171500,11894235170,6730,6730,6730,6730,0
|
|
20231219,171400,11894235170,6730,6730,6730,6730,32025
|
|
20231219,171300,11894235170,6730,6730,6730,6730,0
|
|
20231219,171200,11894235170,6730,6730,6730,6730,0
|
|
20231219,171100,11894235170,6730,6730,6730,6730,0
|
|
20231219,171000,11894235170,6730,6730,6730,6730,0
|
|
20231219,170900,11894235170,6730,6730,6730,6730,0
|
|
20231219,170800,11894235170,6730,6730,6730,6730,0
|
|
20231219,170700,11894235170,6730,6730,6730,6730,0
|
|
20231219,170600,11894235170,6730,6730,6730,6730,0
|
|
20231219,170500,11894235170,6730,6730,6730,6730,0
|
|
20231219,170400,11894235170,6730,6730,6730,6730,0
|
|
20231219,170300,11894235170,6730,6730,6730,6730,0
|
|
20231219,170200,11894235170,6730,6730,6730,6730,0
|
|
20231219,170100,11894235170,6730,6730,6730,6730,0
|
|
20231219,170000,11894235170,6730,6730,6730,6730,0
|
|
20231219,165900,11894235170,6730,6730,6730,6730,0
|
|
20231219,165800,11894235170,6730,6730,6730,6730,0
|
|
20231219,165700,11894235170,6730,6730,6730,6730,0
|
|
20231219,165600,11894235170,6730,6730,6730,6730,0
|
|
20231219,165500,11894235170,6730,6730,6730,6730,0
|
|
20231219,165400,11894235170,6730,6730,6730,6730,0
|
|
20231219,165300,11894235170,6730,6730,6730,6730,0
|
|
20231219,165200,11894235170,6730,6730,6730,6730,0
|
|
20231219,165100,11894235170,6730,6730,6730,6730,0
|
|
20231219,165000,11894235170,6730,6730,6730,6730,0
|
|
20231219,164900,11894235170,6730,6730,6730,6730,0
|
|
20231219,164800,11894235170,6730,6730,6730,6730,0
|
|
20231219,164700,11894235170,6730,6730,6730,6730,0
|
|
20231219,164600,11894235170,6730,6730,6730,6730,0
|
|
20231219,164500,11894235170,6730,6730,6730,6730,0
|
|
20231219,164400,11894235170,6730,6730,6730,6730,32025
|
|
20231219,164300,11894235170,6730,6730,6730,6730,0
|
|
20231219,164200,11894235170,6730,6730,6730,6730,0
|
|
20231219,164100,11894235170,6730,6730,6730,6730,0
|
|
20231219,164000,11894235170,6730,6730,6730,6730,0
|
|
20231219,163900,11894235170,6730,6730,6730,6730,0
|
|
20231219,163800,11894235170,6730,6730,6730,6730,0
|
|
20231219,163700,11894235170,6730,6730,6730,6730,0
|
|
20231219,163600,11894235170,6730,6730,6730,6730,0
|
|
20231219,163500,11894235170,6730,6730,6730,6730,0
|
|
20231219,163400,11894235170,6730,6730,6730,6730,0
|
|
20231219,163300,11894235170,6730,6730,6730,6730,0
|
|
20231219,163200,11894235170,6730,6730,6730,6730,0
|
|
20231219,163100,11894235170,6730,6730,6730,6730,0
|
|
20231219,163000,11894235170,6730,6730,6730,6730,0
|
|
20231219,162900,11894235170,6730,6730,6730,6730,0
|
|
20231219,162800,11894235170,6730,6730,6730,6730,0
|
|
20231219,162700,11894235170,6730,6730,6730,6730,0
|
|
20231219,162600,11894235170,6730,6730,6730,6730,0
|
|
20231219,162500,11894235170,6730,6730,6730,6730,0
|
|
20231219,162400,11894235170,6730,6730,6730,6730,0
|
|
20231219,162300,11894235170,6730,6730,6730,6730,0
|
|
20231219,162200,11894235170,6730,6730,6730,6730,0
|
|
20231219,162100,11894235170,6730,6730,6730,6730,0
|
|
20231219,162000,11894235170,6730,6730,6730,6730,0
|
|
20231219,161900,11894235170,6730,6730,6730,6730,0
|
|
20231219,161800,11894235170,6730,6730,6730,6730,0
|
|
20231219,161700,11894235170,6730,6730,6730,6730,0
|
|
20231219,161600,11894235170,6730,6730,6730,6730,0
|
|
20231219,161500,11894235170,6730,6730,6730,6730,0
|
|
20231219,161400,11894235170,6730,6730,6730,6730,32025
|
|
20231219,161300,11894235170,6730,6730,6730,6730,0
|
|
20231219,161200,11894235170,6730,6730,6730,6730,0
|
|
20231219,161100,11894235170,6730,6730,6730,6730,0
|
|
20231219,161000,11894235170,6730,6730,6730,6730,0
|
|
20231219,160900,11894235170,6730,6730,6730,6730,0
|
|
20231219,160800,11894235170,6730,6730,6730,6730,0
|
|
20231219,160700,11894235170,6730,6730,6730,6730,0
|
|
20231219,160600,11894235170,6730,6730,6730,6730,0
|
|
20231219,160500,11894235170,6730,6730,6730,6730,0
|
|
20231219,160400,11894235170,6730,6730,6730,6730,0
|
|
20231219,160300,11894235170,6730,6730,6730,6730,0
|
|
20231219,160200,11894235170,6730,6730,6730,6730,0
|
|
20231219,160100,11894235170,6730,6730,6730,6730,0
|
|
20231219,160000,11894235170,6730,6730,6730,6730,0
|
|
20231219,155900,11894235170,6730,6730,6730,6730,0
|
|
20231219,155800,11894235170,6730,6730,6730,6730,0
|
|
20231219,155700,11894235170,6730,6730,6730,6730,0
|
|
20231219,155600,11894235170,6730,6730,6730,6730,0
|
|
20231219,155500,11894235170,6730,6730,6730,6730,0
|
|
20231219,155400,11894235170,6730,6730,6730,6730,0
|
|
20231219,155300,11894235170,6730,6730,6730,6730,0
|
|
20231219,155200,11894235170,6730,6730,6730,6730,0
|
|
20231219,155100,11894235170,6730,6730,6730,6730,0
|
|
20231219,155000,11894235170,6730,6730,6730,6730,0
|
|
20231219,154900,11894235170,6730,6730,6730,6730,0
|
|
20231219,154800,11894235170,6730,6730,6730,6730,0
|
|
20231219,154700,11894235170,6730,6730,6730,6730,0
|
|
20231219,154600,11894235170,6730,6730,6730,6730,0
|
|
20231219,154500,11894235170,6730,6730,6730,6730,0
|
|
20231219,154400,11894235170,6730,6730,6730,6730,32025
|
|
20231219,154300,11894235170,6730,6730,6730,6730,0
|
|
20231219,154200,11894235170,6730,6730,6730,6730,0
|
|
20231219,154100,11894235170,6730,6730,6730,6730,0
|
|
20231219,154000,11894235170,6730,6730,6730,6730,0
|
|
20231219,153900,11894235170,6730,6730,6730,6730,0
|
|
20231219,153800,11894235170,6730,6730,6730,6730,0
|
|
20231219,153700,11894235170,6730,6730,6730,6730,0
|
|
20231219,153600,11894235170,6730,6730,6730,6730,0
|
|
20231219,153500,11894235170,6730,6730,6730,6730,0
|
|
20231219,153400,11894235170,6730,6730,6730,6730,0
|
|
20231219,153300,11894235170,6730,6730,6730,6730,0
|
|
20231219,153200,11894235170,6730,6730,6730,6730,0
|
|
20231219,153100,11894235170,6730,6730,6730,6730,0
|
|
20231219,153000,11894235170,6730,6730,6730,6730,32025
|
|
20231219,152900,11678706920,6730,6730,6730,6730,0
|
|
20231219,152800,11678706920,6730,6730,6730,6730,0
|
|
20231219,152700,11678706920,6730,6730,6730,6730,0
|
|
20231219,152600,11678706920,6730,6730,6730,6730,0
|
|
20231219,152500,11678706920,6730,6730,6730,6730,0
|
|
20231219,152400,11678706920,6730,6730,6730,6730,0
|
|
20231219,152300,11678706920,6730,6730,6730,6730,0
|
|
20231219,152200,11678706920,6730,6730,6730,6730,0
|
|
20231219,152100,11678706920,6730,6730,6730,6730,0
|
|
20231219,152000,11678706920,6730,6730,6730,6730,0
|
|
20231219,151900,11678706920,6730,6720,6730,6710,8558
|
|
20231219,151800,11621199680,6720,6720,6730,6700,8872
|
|
20231219,151700,11561621620,6740,6730,6740,6710,13980
|
|
20231219,151600,11467571070,6730,6700,6730,6690,18384
|
|
20231219,151500,11344288290,6700,6700,6710,6690,5919
|
|
20231219,151400,11304634250,6710,6700,6710,6700,9484
|
|
20231219,151300,11241064210,6700,6690,6700,6690,2141
|
|
20231219,151200,11226738020,6690,6670,6700,6670,13443
|
|
20231219,151100,11136852950,6670,6680,6680,6660,6762
|
|
20231219,151000,11091760270,6680,6690,6690,6670,4480
|
|
20231219,150900,11061857990,6690,6680,6690,6670,4797
|
|
20231219,150800,11029808240,6670,6650,6680,6640,13381
|
|
20231219,150700,10940623790,6660,6660,6670,6650,7374
|
|
20231219,150600,10891564060,6670,6660,6670,6650,3410
|
|
20231219,150500,10868850450,6660,6660,6670,6650,3501
|
|
20231219,150400,10845534540,6660,6670,6670,6660,3615
|
|
20231219,150300,10821458590,6660,6670,6670,6660,1499
|
|
20231219,150200,10811471820,6670,6670,6680,6660,5471
|
|
20231219,150100,10774987000,6670,6660,6680,6660,10124
|
|
20231219,150000,10707453330,6660,6640,6660,6640,3349
|
|
20231219,145900,10685186280,6640,6630,6640,6630,1845
|
|
20231219,145800,10672935690,6630,6640,6640,6630,1983
|
|
20231219,145700,10659770500,6640,6640,6640,6630,1316
|
|
20231219,145600,10651042950,6640,6630,6640,6630,1861
|
|
20231219,145500,10638704480,6620,6620,6630,6620,2389
|
|
20231219,145400,10622889180,6630,6610,6640,6610,3433
|
|
20231219,145300,10600169440,6610,6600,6620,6590,1170
|
|
20231219,145200,10592447930,6600,6600,6610,6600,4472
|
|
20231219,145100,10562898900,6600,6600,6610,6600,3351
|
|
20231219,145000,10540782200,6600,6610,6610,6600,2078
|
|
20231219,144900,10527066230,6610,6600,6610,6600,1863
|
|
20231219,144800,10514766020,6600,6610,6610,6600,2331
|
|
20231219,144700,10499362930,6600,6610,6610,6590,690
|
|
20231219,144600,10494812250,6610,6610,6610,6590,2363
|
|
20231219,144500,10479215250,6600,6610,6610,6600,764
|
|
20231219,144400,10474165770,6590,6600,6600,6590,1445
|
|
20231219,144300,10464636600,6600,6600,6600,6600,469
|
|
20231219,144200,10461541200,6600,6600,6610,6600,1160
|
|
20231219,144100,10453883370,6600,6610,6610,6600,205
|
|
20231219,144000,10452529840,6610,6610,6610,6610,531
|
|
20231219,143900,10449019930,6600,6600,6610,6600,436
|
|
20231219,143800,10446139480,6610,6590,6610,6590,661
|
|
20231219,143700,10441783250,6590,6600,6620,6590,2167
|
|
20231219,143600,10427492170,6600,6590,6600,6590,1225
|
|
20231219,143500,10419407270,6600,6600,6610,6590,61
|
|
20231219,143400,10419004760,6580,6620,6620,6580,7052
|
|
20231219,143300,10372488530,6620,6620,6620,6610,254
|
|
20231219,143200,10370808200,6620,6610,6620,6610,1074
|
|
20231219,143100,10363704580,6620,6620,6620,6610,1795
|
|
20231219,143000,10351833210,6620,6630,6630,6620,225
|
|
20231219,142900,10350343460,6620,6630,6630,6620,1746
|
|
20231219,142800,10338769940,6620,6630,6630,6620,1616
|
|
20231219,142700,10328056860,6630,6620,6630,6620,316
|
|
20231219,142600,10325964790,6620,6630,6630,6620,132
|
|
20231219,142500,10325090340,6630,6620,6630,6610,1142
|
|
20231219,142400,10317531790,6610,6630,6630,6610,502
|
|
20231219,142300,10314211880,6630,6620,6630,6620,118
|
|
20231219,142200,10313430580,6610,6610,6610,6600,899
|
|
20231219,142100,10307496010,6610,6610,6610,6600,2163
|
|
20231219,142000,10293220080,6600,6600,6600,6590,1730
|
|
20231219,141900,10281805890,6600,6590,6600,6580,4182
|
|
20231219,141800,10254270380,6590,6620,6620,6590,1151
|
|
20231219,141700,10246675280,6600,6610,6620,6600,6038
|
|
20231219,141600,10206762410,6600,6610,6610,6600,2621
|
|
20231219,141500,10189452720,6600,6610,6620,6600,3253
|
|
20231219,141400,10167947970,6620,6620,6620,6620,2000
|
|
20231219,141300,10154707970,6630,6620,6630,6610,880
|
|
20231219,141200,10148882040,6620,6620,6640,6620,3698
|
|
20231219,141100,10124397910,6620,6630,6640,6620,1517
|
|
20231219,141000,10114340780,6630,6630,6640,6630,1191
|
|
20231219,140900,10106443030,6640,6640,6640,6630,426
|
|
20231219,140800,10103614400,6640,6630,6640,6630,63
|
|
20231219,140700,10103196400,6630,6650,6650,6630,3014
|
|
20231219,140600,10083190630,6650,6650,6650,6640,142
|
|
20231219,140500,10082247250,6650,6660,6660,6650,2146
|
|
20231219,140400,10067972640,6660,6660,6660,6660,810
|
|
20231219,140300,10062578040,6660,6650,6660,6650,3294
|
|
20231219,140200,10040663020,6650,6640,6650,6630,331
|
|
20231219,140100,10038464290,6650,6650,6650,6640,1874
|
|
20231219,140000,10026006640,6640,6640,6640,6640,907
|
|
20231219,135900,10019984160,6640,6620,6640,6620,4611
|
|
20231219,135800,9989381640,6630,6630,6630,6620,318
|
|
20231219,135700,9987275490,6630,6630,6630,6620,1537
|
|
20231219,135600,9977097180,6620,6620,6620,6620,547
|
|
20231219,135500,9973476040,6630,6630,6630,6610,4341
|
|
20231219,135400,9944755440,6620,6630,6630,6620,999
|
|
20231219,135300,9938133180,6630,6630,6640,6630,1335
|
|
20231219,135200,9929281290,6630,6630,6630,6620,624
|
|
20231219,135100,9925145170,6630,6630,6630,6610,3357
|
|
20231219,135000,9902922540,6610,6620,6620,6610,1425
|
|
20231219,134900,9893492540,6630,6620,6630,6620,1315
|
|
20231219,134800,9884786090,6630,6630,6630,6630,5
|
|
20231219,134700,9884752940,6630,6640,6640,6630,1162
|
|
20231219,134600,9877048760,6630,6610,6630,6610,1754
|
|
20231219,134500,9865434520,6610,6620,6620,6610,629
|
|
20231219,134400,9861275410,6620,6620,6630,6620,333
|
|
20231219,134300,9859070940,6620,6610,6620,6610,1106
|
|
20231219,134200,9851752580,6620,6610,6620,6610,15
|
|
20231219,134100,9851653390,6620,6620,6620,6620,5
|
|
20231219,134000,9851620290,6610,6620,6620,6610,1209
|
|
20231219,133900,9843627740,6620,6610,6620,6600,340
|
|
20231219,133800,9841383080,6610,6620,6620,6610,476
|
|
20231219,133700,9838236710,6620,6630,6630,6620,1504
|
|
20231219,133600,9828279440,6630,6630,6630,6620,1419
|
|
20231219,133500,9818877720,6630,6620,6630,6620,1735
|
|
20231219,133400,9807389600,6620,6610,6620,6610,1019
|
|
20231219,133300,9800643980,6610,6600,6620,6590,2541
|
|
20231219,133200,9783849470,6600,6610,6610,6590,1419
|
|
20231219,133100,9774485430,6580,6580,6620,6580,1367
|
|
20231219,133000,9765450830,6600,6600,6610,6580,8399
|
|
20231219,132900,9710112280,6600,6600,6610,6570,6689
|
|
20231219,132800,9665921110,6600,6610,6620,6560,18031
|
|
20231219,132700,9547307350,6610,6620,6620,6610,2239
|
|
20231219,132600,9532507450,6620,6610,6620,6610,2299
|
|
20231219,132500,9517306060,6610,6610,6610,6610,292
|
|
20231219,132400,9515375940,6610,6630,6630,6610,3805
|
|
20231219,132300,9490200540,6640,6630,6640,6620,1416
|
|
20231219,132200,9480815460,6630,6630,6630,6620,382
|
|
20231219,132100,9478285960,6630,6640,6640,6620,483
|
|
20231219,132000,9475085570,6630,6630,6640,6610,2180
|
|
20231219,131900,9460653670,6620,6630,6640,6610,4179
|
|
20231219,131800,9432970850,6630,6630,6630,6590,603
|
|
20231219,131700,9428976860,6630,6620,6630,6580,6925
|
|
20231219,131600,9383330850,6630,6630,6630,6610,1527
|
|
20231219,131500,9373224240,6630,6630,6630,6620,938
|
|
20231219,131400,9367014590,6620,6620,6630,6610,1705
|
|
20231219,131300,9355744440,6630,6630,6630,6630,109
|
|
20231219,131200,9355021770,6630,6610,6630,6610,1563
|
|
20231219,131100,9344690280,6600,6620,6630,6600,3529
|
|
20231219,131000,9321359340,6610,6630,6630,6610,204
|
|
20231219,130900,9320008950,6620,6620,6620,6600,679
|
|
20231219,130800,9315515500,6620,6610,6630,6610,1786
|
|
20231219,130700,9303705080,6610,6600,6610,6590,2429
|
|
20231219,130600,9287676360,6590,6600,6600,6590,1907
|
|
20231219,130500,9275099360,6600,6590,6600,6590,108
|
|
20231219,130400,9274386620,6600,6600,6600,6590,342
|
|
20231219,130300,9272131940,6590,6590,6600,6590,1581
|
|
20231219,130200,9261712710,6600,6590,6600,6590,2120
|
|
20231219,130100,9247740210,6600,6600,6600,6590,532
|
|
20231219,130000,9244229940,6590,6600,6600,6590,1390
|
|
20231219,125900,9235056580,6610,6600,6610,6600,2662
|
|
20231219,125800,9217487070,6590,6600,6620,6580,5078
|
|
20231219,125700,9184006290,6620,6600,6620,6590,2524
|
|
20231219,125600,9167355690,6600,6600,6600,6590,1622
|
|
20231219,125500,9156655170,6600,6610,6620,6600,8333
|
|
20231219,125400,9101593610,6620,6630,6630,6620,3192
|
|
20231219,125300,9080462170,6630,6630,6640,6620,1104
|
|
20231219,125200,9073152490,6630,6630,6630,6620,102
|
|
20231219,125100,9072476450,6620,6620,6620,6610,1337
|
|
20231219,125000,9063625880,6630,6610,6630,6610,410
|
|
20231219,124900,9060915580,6610,6600,6610,6600,1475
|
|
20231219,124800,9051174390,6610,6630,6630,6610,6544
|
|
20231219,124700,9007899040,6630,6630,6630,6620,463
|
|
20231219,124600,9004829530,6630,6630,6630,6630,334
|
|
20231219,124500,9002615110,6630,6640,6640,6620,830
|
|
20231219,124400,8997117050,6620,6640,6640,6620,3112
|
|
20231219,124300,8976494500,6640,6630,6640,6630,1049
|
|
20231219,124200,8969534460,6640,6640,6640,6620,2184
|
|
20231219,124100,8955051900,6640,6640,6640,6630,992
|
|
20231219,124000,8948468930,6640,6640,6640,6640,2252
|
|
20231219,123900,8933515650,6640,6640,6640,6620,1373
|
|
20231219,123800,8924420450,6640,6630,6640,6630,44
|
|
20231219,123700,8924128650,6630,6630,6630,6630,1610
|
|
20231219,123600,8913454350,6630,6630,6630,6630,109
|
|
20231219,123500,8912731680,6630,6620,6630,6610,464
|
|
20231219,123400,8909660290,6610,6610,6620,6600,3492
|
|
20231219,123300,8886610970,6600,6610,6610,6600,3314
|
|
20231219,123200,8864721960,6610,6620,6620,6610,1763
|
|
20231219,123100,8853051900,6620,6600,6620,6590,6561
|
|
20231219,123000,8809743560,6600,6590,6600,6590,2347
|
|
20231219,122900,8794275830,6590,6610,6610,6590,23049
|
|
20231219,122800,8642180020,6610,6620,6620,6600,1980
|
|
20231219,122700,8629093190,6610,6600,6620,6600,1729
|
|
20231219,122600,8617667260,6610,6620,6620,6610,5691
|
|
20231219,122500,8580047740,6620,6620,6640,6610,9824
|
|
20231219,122400,8515097170,6620,6630,6630,6610,1145
|
|
20231219,122300,8507518350,6630,6630,6630,6620,9650
|
|
20231219,122200,8443626610,6630,6630,6630,6620,1912
|
|
20231219,122100,8430958550,6620,6650,6650,6620,6741
|
|
20231219,122000,8386255460,6640,6640,6640,6630,1942
|
|
20231219,121900,8373368600,6640,6640,6640,6630,232
|
|
20231219,121800,8371828130,6640,6640,6650,6630,830
|
|
20231219,121700,8366318600,6640,6640,6640,6640,557
|
|
20231219,121600,8362620120,6640,6650,6660,6640,936
|
|
20231219,121500,8356400880,6640,6640,6670,6640,3196
|
|
20231219,121400,8335162160,6650,6670,6670,6650,3098
|
|
20231219,121300,8314546180,6670,6680,6680,6660,379
|
|
20231219,121200,8312019250,6670,6690,6690,6660,1360
|
|
20231219,121100,8302938450,6690,6670,6690,6660,1207
|
|
20231219,121000,8294877620,6660,6650,6660,6640,1895
|
|
20231219,120900,8282278140,6650,6660,6660,6640,713
|
|
20231219,120800,8277541320,6650,6660,6670,6650,202
|
|
20231219,120700,8276196290,6660,6660,6660,6640,2059
|
|
20231219,120600,8262501350,6660,6660,6660,6640,1531
|
|
20231219,120500,8252326370,6660,6660,6660,6660,260
|
|
20231219,120400,8250594770,6650,6660,6660,6650,4335
|
|
20231219,120300,8221757030,6660,6660,6670,6650,206
|
|
20231219,120200,8220386930,6650,6650,6670,6640,2272
|
|
20231219,120100,8205276040,6650,6680,6680,6640,2698
|
|
20231219,120000,8187326150,6680,6650,6680,6650,621
|
|
20231219,115900,8183185760,6650,6670,6670,6640,433
|
|
20231219,115800,8180306750,6670,6660,6670,6640,1598
|
|
20231219,115700,8169674970,6660,6670,6670,6650,778
|
|
20231219,115600,8164492170,6670,6640,6670,6640,537
|
|
20231219,115500,8160916610,6630,6640,6650,6630,2249
|
|
20231219,115400,8146001040,6640,6630,6640,6620,2577
|
|
20231219,115300,8128916170,6630,6640,6640,6630,2649
|
|
20231219,115200,8111346750,6640,6630,6640,6630,1936
|
|
20231219,115100,8098510730,6640,6640,6640,6630,3667
|
|
20231219,115000,8074187160,6640,6630,6640,6620,1624
|
|
20231219,114900,8063422880,6630,6640,6640,6620,4610
|
|
20231219,114800,8032848360,6640,6640,6650,6630,10292
|
|
20231219,114700,7964591320,6640,6640,6650,6630,5014
|
|
20231219,114600,7931301550,6630,6640,6640,6620,2546
|
|
20231219,114500,7914423490,6640,6670,6670,6620,26625
|
|
20231219,114400,7737474650,6670,6660,6670,6650,10282
|
|
20231219,114300,7669001400,6660,6660,6670,6650,4807
|
|
20231219,114200,7636964820,6660,6670,6680,6650,7513
|
|
20231219,114100,7586908900,6670,6670,6680,6660,3509
|
|
20231219,114000,7563507000,6680,6690,6690,6670,2819
|
|
20231219,113900,7544694720,6680,6700,6700,6670,9748
|
|
20231219,113800,7479571610,6700,6690,6700,6690,385
|
|
20231219,113700,7476995340,6690,6690,6700,6680,1938
|
|
20231219,113600,7464032560,6690,6700,6700,6690,542
|
|
20231219,113500,7460406430,6700,6710,6720,6700,1740
|
|
20231219,113400,7448740880,6720,6700,6720,6700,1476
|
|
20231219,113300,7438848710,6700,6710,6710,6700,4426
|
|
20231219,113200,7409178420,6710,6730,6750,6710,4565
|
|
20231219,113100,7378491190,6730,6750,6760,6730,3242
|
|
20231219,113000,7356614300,6740,6760,6760,6740,1829
|
|
20231219,112900,7344267050,6750,6740,6760,6740,4722
|
|
20231219,112800,7312405890,6740,6710,6740,6710,1066
|
|
20231219,112700,7305234370,6710,6730,6730,6710,2400
|
|
20231219,112600,7289099360,6740,6720,6740,6710,826
|
|
20231219,112500,7283553350,6720,6730,6730,6720,571
|
|
20231219,112400,7279715610,6740,6740,6740,6740,2
|
|
20231219,112300,7279702130,6710,6730,6730,6710,2751
|
|
20231219,112200,7261209100,6730,6740,6740,6720,26
|
|
20231219,112100,7261034140,6730,6730,6730,6720,1855
|
|
20231219,112000,7248565180,6740,6740,6740,6730,574
|
|
20231219,111900,7244696430,6740,6750,6750,6730,2644
|
|
20231219,111800,7226875830,6750,6740,6750,6740,1866
|
|
20231219,111700,7214298980,6730,6720,6730,6720,1436
|
|
20231219,111600,7204638010,6720,6720,6730,6720,516
|
|
20231219,111500,7201170480,6720,6720,6720,6710,161
|
|
20231219,111400,7200090060,6710,6700,6730,6700,258
|
|
20231219,111300,7198360350,6700,6710,6710,6700,1095
|
|
20231219,111200,7191017030,6710,6730,6730,6710,2041
|
|
20231219,111100,7177297150,6720,6710,6730,6710,3637
|
|
20231219,111000,7152879560,6700,6700,6710,6700,733
|
|
20231219,110900,7147967170,6700,6700,6710,6690,2006
|
|
20231219,110800,7134535750,6700,6710,6710,6690,862
|
|
20231219,110700,7128760350,6700,6730,6730,6700,3121
|
|
20231219,110600,7107817350,6740,6730,6740,6720,1156
|
|
20231219,110500,7100037260,6730,6730,6730,6710,981
|
|
20231219,110400,7093442430,6730,6720,6730,6710,3014
|
|
20231219,110300,7073213270,6720,6730,6730,6710,1799
|
|
20231219,110200,7061115470,6720,6710,6730,6710,4961
|
|
20231219,110100,7027787450,6710,6710,6710,6700,2103
|
|
20231219,110000,7013682580,6710,6710,6720,6710,1796
|
|
20231219,105900,7001621070,6720,6710,6720,6710,2643
|
|
20231219,105800,6983884980,6710,6710,6720,6710,1245
|
|
20231219,105700,6975529020,6720,6730,6740,6720,3183
|
|
20231219,105600,6954135390,6730,6720,6730,6720,715
|
|
20231219,105500,6949324770,6710,6720,6730,6710,2250
|
|
20231219,105400,6934210990,6720,6730,6730,6720,258
|
|
20231219,105300,6932475640,6730,6720,6730,6710,1163
|
|
20231219,105200,6924663220,6740,6720,6740,6710,307
|
|
20231219,105100,6922602210,6710,6740,6750,6710,3054
|
|
20231219,105000,6902055920,6740,6730,6750,6730,862
|
|
20231219,104900,6896248140,6730,6730,6730,6710,820
|
|
20231219,104800,6890731200,6730,6750,6750,6710,4900
|
|
20231219,104700,6857788860,6750,6780,6780,6750,3298
|
|
20231219,104600,6835486040,6780,6760,6780,6760,2250
|
|
20231219,104500,6820257580,6760,6770,6770,6740,11255
|
|
20231219,104400,6744241400,6770,6760,6770,6760,1127
|
|
20231219,104300,6736612700,6760,6790,6800,6760,3779
|
|
20231219,104200,6710977620,6800,6760,6800,6750,5568
|
|
20231219,104100,6673233730,6770,6750,6820,6750,37559
|
|
20231219,104000,6418121680,6760,6740,6790,6720,27025
|
|
20231219,103900,6235361690,6750,6680,6760,6660,20394
|
|
20231219,103800,6098498360,6680,6680,6690,6680,1248
|
|
20231219,103700,6090151720,6670,6670,6680,6670,1034
|
|
20231219,103600,6083254780,6680,6690,6690,6680,2379
|
|
20231219,103500,6067347760,6690,6690,6700,6670,4393
|
|
20231219,103400,6037984550,6680,6680,6700,6680,8890
|
|
20231219,103300,5978528140,6680,6670,6680,6650,7751
|
|
20231219,103200,5926841750,6680,6680,6680,6640,1759
|
|
20231219,103100,5915107380,6670,6630,6670,6630,3359
|
|
20231219,103000,5892773760,6630,6640,6650,6630,1027
|
|
20231219,102900,5885960550,6630,6640,6650,6630,4235
|
|
20231219,102800,5857856300,6650,6670,6670,6640,1475
|
|
20231219,102700,5848026300,6670,6640,6670,6640,481
|
|
20231219,102600,5844823010,6630,6640,6660,6630,9701
|
|
20231219,102500,5780332680,6630,6650,6660,6630,1913
|
|
20231219,102400,5767620470,6650,6650,6660,6640,2314
|
|
20231219,102300,5752219010,6650,6630,6660,6630,7871
|
|
20231219,102200,5699929030,6630,6620,6630,6620,3434
|
|
20231219,102100,5677175890,6620,6590,6640,6580,10542
|
|
20231219,102000,5607373130,6600,6570,6600,6570,2313
|
|
20231219,101900,5592148180,6560,6570,6610,6550,5975
|
|
20231219,101800,5552814300,6580,6520,6580,6520,23613
|
|
20231219,101700,5398072760,6520,6570,6580,6520,31863
|
|
20231219,101600,5189399000,6570,6590,6600,6570,14980
|
|
20231219,101500,5090719680,6600,6610,6620,6590,12435
|
|
20231219,101400,5008588810,6610,6610,6620,6580,45197
|
|
20231219,101300,4710128340,6610,6640,6650,6610,36277
|
|
20231219,101200,4469611690,6640,6660,6670,6630,16679
|
|
20231219,101100,4358742350,6660,6670,6670,6650,4642
|
|
20231219,101000,4327824600,6670,6660,6680,6650,1810
|
|
20231219,100900,4315762760,6650,6680,6680,6640,13877
|
|
20231219,100800,4223372120,6680,6660,6690,6660,1382
|
|
20231219,100700,4214151520,6660,6690,6690,6660,11710
|
|
20231219,100600,4136009800,6690,6680,6690,6680,1261
|
|
20231219,100500,4127583690,6680,6690,6700,6660,12032
|
|
20231219,100400,4047210060,6690,6700,6710,6690,6964
|
|
20231219,100300,4000550590,6700,6720,6720,6700,6068
|
|
20231219,100200,3959854310,6720,6720,6720,6710,1843
|
|
20231219,100100,3947484830,6720,6740,6740,6710,6145
|
|
20231219,100000,3906183620,6740,6750,6760,6740,4615
|
|
20231219,095900,3875049880,6750,6750,6750,6740,2011
|
|
20231219,095800,3861492770,6750,6760,6760,6740,3845
|
|
20231219,095700,3835567070,6770,6730,6770,6730,2744
|
|
20231219,095600,3817050460,6740,6730,6740,6730,269
|
|
20231219,095500,3815237940,6740,6760,6760,6730,5203
|
|
20231219,095400,3780174670,6760,6740,6760,6740,3301
|
|
20231219,095300,3757893440,6740,6760,6770,6740,7640
|
|
20231219,095200,3706291670,6760,6770,6790,6750,6884
|
|
20231219,095100,3659736740,6780,6780,6790,6770,27493
|
|
20231219,095000,3473306690,6770,6760,6780,6760,12224
|
|
20231219,094900,3390553610,6760,6730,6760,6730,5743
|
|
20231219,094800,3351793610,6730,6740,6740,6730,2223
|
|
20231219,094700,3336811230,6740,6720,6740,6720,15757
|
|
20231219,094600,3230731060,6720,6720,6730,6710,2781
|
|
20231219,094500,3212049010,6730,6730,6730,6700,3316
|
|
20231219,094400,3189779370,6730,6730,6740,6710,5975
|
|
20231219,094300,3149569530,6730,6700,6730,6680,7492
|
|
20231219,094200,3099332750,6700,6710,6710,6670,4263
|
|
20231219,094100,3070821630,6700,6720,6720,6700,1150
|
|
20231219,094000,3063110870,6720,6710,6720,6690,4640
|
|
20231219,093900,3031976190,6700,6720,6730,6700,4323
|
|
20231219,093800,3002944400,6720,6730,6730,6720,2464
|
|
20231219,093700,2986385220,6720,6720,6730,6710,1828
|
|
20231219,093600,2974099950,6720,6740,6740,6710,6949
|
|
20231219,093500,2927390930,6720,6700,6740,6690,6243
|
|
20231219,093400,2885523520,6700,6700,6700,6680,4465
|
|
20231219,093300,2855628890,6700,6690,6710,6670,3905
|
|
20231219,093200,2829505800,6690,6640,6690,6630,11911
|
|
20231219,093100,2750260340,6630,6650,6650,6630,7557
|
|
20231219,093000,2700102920,6650,6650,6670,6640,7911
|
|
20231219,092900,2647489940,6660,6660,6670,6660,3403
|
|
20231219,092800,2624825570,6660,6670,6680,6660,2997
|
|
20231219,092700,2604839210,6670,6670,6690,6660,2449
|
|
20231219,092600,2588502720,6660,6670,6680,6660,2750
|
|
20231219,092500,2570164280,6670,6680,6690,6660,4922
|
|
20231219,092400,2537322680,6660,6670,6680,6660,3860
|
|
20231219,092300,2511585980,6670,6670,6670,6660,1463
|
|
20231219,092200,2501832630,6670,6660,6670,6660,2478
|
|
20231219,092100,2485327040,6660,6650,6670,6640,12575
|
|
20231219,092000,2401713970,6650,6670,6690,6640,15504
|
|
20231219,091900,2298445130,6670,6700,6700,6670,7987
|
|
20231219,091800,2245060820,6700,6700,6700,6670,5979
|
|
20231219,091700,2205150980,6700,6670,6700,6670,4859
|
|
20231219,091600,2172681790,6670,6680,6680,6660,4328
|
|
20231219,091500,2143831240,6670,6680,6680,6660,4114
|
|
20231219,091400,2116390600,6660,6630,6700,6620,11363
|
|
20231219,091300,2040943020,6640,6660,6680,6620,23520
|
|
20231219,091200,1884644520,6660,6690,6700,6660,9211
|
|
20231219,091100,1823160830,6700,6710,6720,6690,2326
|
|
20231219,091000,1807576510,6700,6760,6780,6680,9108
|
|
20231219,090900,1746228570,6760,6720,6760,6670,23047
|
|
20231219,090800,1591537700,6720,6690,6730,6690,10082
|
|
20231219,090700,1523873760,6680,6680,6700,6670,8776
|
|
20231219,090600,1465234160,6680,6660,6680,6650,9174
|
|
20231219,090500,1404140770,6670,6650,6700,6640,8070
|
|
20231219,090400,1350361560,6650,6640,6660,6610,14570
|
|
20231219,090300,1253670770,6660,6610,6670,6600,37991
|
|
20231219,090200,1001781750,6620,6700,6720,6600,40855
|
|
20231219,090100,729931380,6690,6650,6730,6640,20738
|
|
20231219,090000,591185370,6640,6610,6670,6600,87080
|