734 lines
37 KiB
CSV
734 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,211100,10044853610,6290,6290,6290,6290,38808
|
|
20231221,211000,10044853610,6290,6290,6290,6290,0
|
|
20231221,210900,10044853610,6290,6290,6290,6290,0
|
|
20231221,210800,10044853610,6290,6290,6290,6290,0
|
|
20231221,210700,10044853610,6290,6290,6290,6290,0
|
|
20231221,210600,10044853610,6290,6290,6290,6290,0
|
|
20231221,210500,10044853610,6290,6290,6290,6290,0
|
|
20231221,210400,10044853610,6290,6290,6290,6290,0
|
|
20231221,210300,10044853610,6290,6290,6290,6290,0
|
|
20231221,210200,10044853610,6290,6290,6290,6290,0
|
|
20231221,210100,10044853610,6290,6290,6290,6290,0
|
|
20231221,210000,10044853610,6290,6290,6290,6290,0
|
|
20231221,205900,10044853610,6290,6290,6290,6290,0
|
|
20231221,205800,10044853610,6290,6290,6290,6290,0
|
|
20231221,205700,10044853610,6290,6290,6290,6290,0
|
|
20231221,205600,10044853610,6290,6290,6290,6290,0
|
|
20231221,205500,10044853610,6290,6290,6290,6290,0
|
|
20231221,205400,10044853610,6290,6290,6290,6290,0
|
|
20231221,205300,10044853610,6290,6290,6290,6290,0
|
|
20231221,205200,10044853610,6290,6290,6290,6290,0
|
|
20231221,205100,10044853610,6290,6290,6290,6290,0
|
|
20231221,205000,10044853610,6290,6290,6290,6290,0
|
|
20231221,204900,10044853610,6290,6290,6290,6290,0
|
|
20231221,204800,10044853610,6290,6290,6290,6290,0
|
|
20231221,204700,10044853610,6290,6290,6290,6290,0
|
|
20231221,204600,10044853610,6290,6290,6290,6290,0
|
|
20231221,204500,10044853610,6290,6290,6290,6290,0
|
|
20231221,204400,10044853610,6290,6290,6290,6290,0
|
|
20231221,204300,10044853610,6290,6290,6290,6290,0
|
|
20231221,204200,10044853610,6290,6290,6290,6290,0
|
|
20231221,204100,10044853610,6290,6290,6290,6290,38808
|
|
20231221,204000,10044853610,6290,6290,6290,6290,0
|
|
20231221,203900,10044853610,6290,6290,6290,6290,0
|
|
20231221,203800,10044853610,6290,6290,6290,6290,0
|
|
20231221,203700,10044853610,6290,6290,6290,6290,0
|
|
20231221,203600,10044853610,6290,6290,6290,6290,0
|
|
20231221,203500,10044853610,6290,6290,6290,6290,0
|
|
20231221,203400,10044853610,6290,6290,6290,6290,0
|
|
20231221,203300,10044853610,6290,6290,6290,6290,0
|
|
20231221,203200,10044853610,6290,6290,6290,6290,0
|
|
20231221,203100,10044853610,6290,6290,6290,6290,0
|
|
20231221,203000,10044853610,6290,6290,6290,6290,0
|
|
20231221,202900,10044853610,6290,6290,6290,6290,0
|
|
20231221,202800,10044853610,6290,6290,6290,6290,0
|
|
20231221,202700,10044853610,6290,6290,6290,6290,0
|
|
20231221,202600,10044853610,6290,6290,6290,6290,0
|
|
20231221,202500,10044853610,6290,6290,6290,6290,0
|
|
20231221,202400,10044853610,6290,6290,6290,6290,0
|
|
20231221,202300,10044853610,6290,6290,6290,6290,0
|
|
20231221,202200,10044853610,6290,6290,6290,6290,0
|
|
20231221,202100,10044853610,6290,6290,6290,6290,0
|
|
20231221,202000,10044853610,6290,6290,6290,6290,0
|
|
20231221,201900,10044853610,6290,6290,6290,6290,0
|
|
20231221,201800,10044853610,6290,6290,6290,6290,0
|
|
20231221,201700,10044853610,6290,6290,6290,6290,0
|
|
20231221,201600,10044853610,6290,6290,6290,6290,0
|
|
20231221,201500,10044853610,6290,6290,6290,6290,0
|
|
20231221,201400,10044853610,6290,6290,6290,6290,0
|
|
20231221,201300,10044853610,6290,6290,6290,6290,0
|
|
20231221,201200,10044853610,6290,6290,6290,6290,0
|
|
20231221,201100,10044853610,6290,6290,6290,6290,38808
|
|
20231221,201000,10044853610,6290,6290,6290,6290,0
|
|
20231221,200900,10044853610,6290,6290,6290,6290,0
|
|
20231221,200800,10044853610,6290,6290,6290,6290,0
|
|
20231221,200700,10044853610,6290,6290,6290,6290,0
|
|
20231221,200600,10044853610,6290,6290,6290,6290,0
|
|
20231221,200500,10044853610,6290,6290,6290,6290,0
|
|
20231221,200400,10044853610,6290,6290,6290,6290,0
|
|
20231221,200300,10044853610,6290,6290,6290,6290,0
|
|
20231221,200200,10044853610,6290,6290,6290,6290,0
|
|
20231221,200100,10044853610,6290,6290,6290,6290,0
|
|
20231221,200000,10044853610,6290,6290,6290,6290,0
|
|
20231221,195900,10044853610,6290,6290,6290,6290,0
|
|
20231221,195800,10044853610,6290,6290,6290,6290,0
|
|
20231221,195700,10044853610,6290,6290,6290,6290,0
|
|
20231221,195600,10044853610,6290,6290,6290,6290,0
|
|
20231221,195500,10044853610,6290,6290,6290,6290,0
|
|
20231221,195400,10044853610,6290,6290,6290,6290,0
|
|
20231221,195300,10044853610,6290,6290,6290,6290,0
|
|
20231221,195200,10044853610,6290,6290,6290,6290,0
|
|
20231221,195100,10044853610,6290,6290,6290,6290,0
|
|
20231221,195000,10044853610,6290,6290,6290,6290,0
|
|
20231221,194900,10044853610,6290,6290,6290,6290,0
|
|
20231221,194800,10044853610,6290,6290,6290,6290,0
|
|
20231221,194700,10044853610,6290,6290,6290,6290,0
|
|
20231221,194600,10044853610,6290,6290,6290,6290,0
|
|
20231221,194500,10044853610,6290,6290,6290,6290,0
|
|
20231221,194400,10044853610,6290,6290,6290,6290,0
|
|
20231221,194300,10044853610,6290,6290,6290,6290,0
|
|
20231221,194200,10044853610,6290,6290,6290,6290,0
|
|
20231221,194100,10044853610,6290,6290,6290,6290,38808
|
|
20231221,194000,10044853610,6290,6290,6290,6290,0
|
|
20231221,193900,10044853610,6290,6290,6290,6290,0
|
|
20231221,193800,10044853610,6290,6290,6290,6290,0
|
|
20231221,193700,10044853610,6290,6290,6290,6290,0
|
|
20231221,193600,10044853610,6290,6290,6290,6290,0
|
|
20231221,193500,10044853610,6290,6290,6290,6290,0
|
|
20231221,193400,10044853610,6290,6290,6290,6290,0
|
|
20231221,193300,10044853610,6290,6290,6290,6290,0
|
|
20231221,193200,10044853610,6290,6290,6290,6290,0
|
|
20231221,193100,10044853610,6290,6290,6290,6290,0
|
|
20231221,193000,10044853610,6290,6290,6290,6290,0
|
|
20231221,192900,10044853610,6290,6290,6290,6290,0
|
|
20231221,192800,10044853610,6290,6290,6290,6290,0
|
|
20231221,192700,10044853610,6290,6290,6290,6290,0
|
|
20231221,192600,10044853610,6290,6290,6290,6290,0
|
|
20231221,192500,10044853610,6290,6290,6290,6290,0
|
|
20231221,192400,10044853610,6290,6290,6290,6290,0
|
|
20231221,192300,10044853610,6290,6290,6290,6290,0
|
|
20231221,192200,10044853610,6290,6290,6290,6290,0
|
|
20231221,192100,10044853610,6290,6290,6290,6290,0
|
|
20231221,192000,10044853610,6290,6290,6290,6290,0
|
|
20231221,191900,10044853610,6290,6290,6290,6290,0
|
|
20231221,191800,10044853610,6290,6290,6290,6290,0
|
|
20231221,191700,10044853610,6290,6290,6290,6290,0
|
|
20231221,191600,10044853610,6290,6290,6290,6290,0
|
|
20231221,191500,10044853610,6290,6290,6290,6290,0
|
|
20231221,191400,10044853610,6290,6290,6290,6290,0
|
|
20231221,191300,10044853610,6290,6290,6290,6290,0
|
|
20231221,191200,10044853610,6290,6290,6290,6290,0
|
|
20231221,191100,10044853610,6290,6290,6290,6290,38808
|
|
20231221,191000,10044853610,6290,6290,6290,6290,0
|
|
20231221,190900,10044853610,6290,6290,6290,6290,0
|
|
20231221,190800,10044853610,6290,6290,6290,6290,0
|
|
20231221,190700,10044853610,6290,6290,6290,6290,0
|
|
20231221,190600,10044853610,6290,6290,6290,6290,0
|
|
20231221,190500,10044853610,6290,6290,6290,6290,0
|
|
20231221,190400,10044853610,6290,6290,6290,6290,0
|
|
20231221,190300,10044853610,6290,6290,6290,6290,0
|
|
20231221,190200,10044853610,6290,6290,6290,6290,0
|
|
20231221,190100,10044853610,6290,6290,6290,6290,0
|
|
20231221,190000,10044853610,6290,6290,6290,6290,0
|
|
20231221,185900,10044853610,6290,6290,6290,6290,0
|
|
20231221,185800,10044853610,6290,6290,6290,6290,0
|
|
20231221,185700,10044853610,6290,6290,6290,6290,0
|
|
20231221,185600,10044853610,6290,6290,6290,6290,0
|
|
20231221,185500,10044853610,6290,6290,6290,6290,0
|
|
20231221,185400,10044853610,6290,6290,6290,6290,0
|
|
20231221,185300,10044853610,6290,6290,6290,6290,0
|
|
20231221,185200,10044853610,6290,6290,6290,6290,0
|
|
20231221,185100,10044853610,6290,6290,6290,6290,0
|
|
20231221,185000,10044853610,6290,6290,6290,6290,0
|
|
20231221,184900,10044853610,6290,6290,6290,6290,0
|
|
20231221,184800,10044853610,6290,6290,6290,6290,0
|
|
20231221,184700,10044853610,6290,6290,6290,6290,0
|
|
20231221,184600,10044853610,6290,6290,6290,6290,0
|
|
20231221,184500,10044853610,6290,6290,6290,6290,0
|
|
20231221,184400,10044853610,6290,6290,6290,6290,0
|
|
20231221,184300,10044853610,6290,6290,6290,6290,0
|
|
20231221,184200,10044853610,6290,6290,6290,6290,0
|
|
20231221,184100,10044853610,6290,6290,6290,6290,38808
|
|
20231221,184000,10044853610,6290,6290,6290,6290,0
|
|
20231221,183900,10044853610,6290,6290,6290,6290,0
|
|
20231221,183800,10044853610,6290,6290,6290,6290,0
|
|
20231221,183700,10044853610,6290,6290,6290,6290,0
|
|
20231221,183600,10044853610,6290,6290,6290,6290,0
|
|
20231221,183500,10044853610,6290,6290,6290,6290,0
|
|
20231221,183400,10044853610,6290,6290,6290,6290,0
|
|
20231221,183300,10044853610,6290,6290,6290,6290,0
|
|
20231221,183200,10044853610,6290,6290,6290,6290,0
|
|
20231221,183100,10044853610,6290,6290,6290,6290,0
|
|
20231221,183000,10044853610,6290,6290,6290,6290,0
|
|
20231221,182900,10044853610,6290,6290,6290,6290,0
|
|
20231221,182800,10044853610,6290,6290,6290,6290,0
|
|
20231221,182700,10044853610,6290,6290,6290,6290,0
|
|
20231221,182600,10044853610,6290,6290,6290,6290,0
|
|
20231221,182500,10044853610,6290,6290,6290,6290,0
|
|
20231221,182400,10044853610,6290,6290,6290,6290,0
|
|
20231221,182300,10044853610,6290,6290,6290,6290,0
|
|
20231221,182200,10044853610,6290,6290,6290,6290,0
|
|
20231221,182100,10044853610,6290,6290,6290,6290,0
|
|
20231221,182000,10044853610,6290,6290,6290,6290,0
|
|
20231221,181900,10044853610,6290,6290,6290,6290,0
|
|
20231221,181800,10044853610,6290,6290,6290,6290,0
|
|
20231221,181700,10044853610,6290,6290,6290,6290,0
|
|
20231221,181600,10044853610,6290,6290,6290,6290,0
|
|
20231221,181500,10044853610,6290,6290,6290,6290,0
|
|
20231221,181400,10044853610,6290,6290,6290,6290,0
|
|
20231221,181300,10044853610,6290,6290,6290,6290,0
|
|
20231221,181200,10044853610,6290,6290,6290,6290,0
|
|
20231221,181100,10044853610,6290,6290,6290,6290,38808
|
|
20231221,181000,10044853610,6290,6290,6290,6290,0
|
|
20231221,180900,10044853610,6290,6290,6290,6290,0
|
|
20231221,180800,10044853610,6290,6290,6290,6290,0
|
|
20231221,180700,10044853610,6290,6290,6290,6290,0
|
|
20231221,180600,10044853610,6290,6290,6290,6290,0
|
|
20231221,180500,10044853610,6290,6290,6290,6290,0
|
|
20231221,180400,10044853610,6290,6290,6290,6290,0
|
|
20231221,180300,10044853610,6290,6290,6290,6290,0
|
|
20231221,180200,10044853610,6290,6290,6290,6290,0
|
|
20231221,180100,10044853610,6290,6290,6290,6290,0
|
|
20231221,180000,10044853610,6290,6290,6290,6290,0
|
|
20231221,175900,10044853610,6290,6290,6290,6290,0
|
|
20231221,175800,10044853610,6290,6290,6290,6290,0
|
|
20231221,175700,10044853610,6290,6290,6290,6290,0
|
|
20231221,175600,10044853610,6290,6290,6290,6290,0
|
|
20231221,175500,10044853610,6290,6290,6290,6290,0
|
|
20231221,175400,10044853610,6290,6290,6290,6290,0
|
|
20231221,175300,10044853610,6290,6290,6290,6290,0
|
|
20231221,175200,10044853610,6290,6290,6290,6290,0
|
|
20231221,175100,10044853610,6290,6290,6290,6290,0
|
|
20231221,175000,10044853610,6290,6290,6290,6290,0
|
|
20231221,174900,10044853610,6290,6290,6290,6290,0
|
|
20231221,174800,10044853610,6290,6290,6290,6290,0
|
|
20231221,174700,10044853610,6290,6290,6290,6290,0
|
|
20231221,174600,10044853610,6290,6290,6290,6290,0
|
|
20231221,174500,10044853610,6290,6290,6290,6290,0
|
|
20231221,174400,10044853610,6290,6290,6290,6290,0
|
|
20231221,174300,10044853610,6290,6290,6290,6290,0
|
|
20231221,174200,10044853610,6290,6290,6290,6290,0
|
|
20231221,174100,10044853610,6290,6290,6290,6290,38808
|
|
20231221,174000,10044853610,6290,6290,6290,6290,0
|
|
20231221,173900,10044853610,6290,6290,6290,6290,0
|
|
20231221,173800,10044853610,6290,6290,6290,6290,0
|
|
20231221,173700,10044853610,6290,6290,6290,6290,0
|
|
20231221,173600,10044853610,6290,6290,6290,6290,0
|
|
20231221,173500,10044853610,6290,6290,6290,6290,0
|
|
20231221,173400,10044853610,6290,6290,6290,6290,0
|
|
20231221,173300,10044853610,6290,6290,6290,6290,0
|
|
20231221,173200,10044853610,6290,6290,6290,6290,0
|
|
20231221,173100,10044853610,6290,6290,6290,6290,0
|
|
20231221,173000,10044853610,6290,6290,6290,6290,0
|
|
20231221,172900,10044853610,6290,6290,6290,6290,0
|
|
20231221,172800,10044853610,6290,6290,6290,6290,0
|
|
20231221,172700,10044853610,6290,6290,6290,6290,0
|
|
20231221,172600,10044853610,6290,6290,6290,6290,0
|
|
20231221,172500,10044853610,6290,6290,6290,6290,0
|
|
20231221,172400,10044853610,6290,6290,6290,6290,0
|
|
20231221,172300,10044853610,6290,6290,6290,6290,0
|
|
20231221,172200,10044853610,6290,6290,6290,6290,0
|
|
20231221,172100,10044853610,6290,6290,6290,6290,0
|
|
20231221,172000,10044853610,6290,6290,6290,6290,0
|
|
20231221,171900,10044853610,6290,6290,6290,6290,0
|
|
20231221,171800,10044853610,6290,6290,6290,6290,0
|
|
20231221,171700,10044853610,6290,6290,6290,6290,0
|
|
20231221,171600,10044853610,6290,6290,6290,6290,0
|
|
20231221,171500,10044853610,6290,6290,6290,6290,0
|
|
20231221,171400,10044853610,6290,6290,6290,6290,0
|
|
20231221,171300,10044853610,6290,6290,6290,6290,0
|
|
20231221,171200,10044853610,6290,6290,6290,6290,0
|
|
20231221,171100,10044853610,6290,6290,6290,6290,38808
|
|
20231221,171000,10044853610,6290,6290,6290,6290,0
|
|
20231221,170900,10044853610,6290,6290,6290,6290,0
|
|
20231221,170800,10044853610,6290,6290,6290,6290,0
|
|
20231221,170700,10044853610,6290,6290,6290,6290,0
|
|
20231221,170600,10044853610,6290,6290,6290,6290,0
|
|
20231221,170500,10044853610,6290,6290,6290,6290,0
|
|
20231221,170400,10044853610,6290,6290,6290,6290,0
|
|
20231221,170300,10044853610,6290,6290,6290,6290,0
|
|
20231221,170200,10044853610,6290,6290,6290,6290,0
|
|
20231221,170100,10044853610,6290,6290,6290,6290,0
|
|
20231221,170000,10044853610,6290,6290,6290,6290,0
|
|
20231221,165900,10044853610,6290,6290,6290,6290,0
|
|
20231221,165800,10044853610,6290,6290,6290,6290,0
|
|
20231221,165700,10044853610,6290,6290,6290,6290,0
|
|
20231221,165600,10044853610,6290,6290,6290,6290,0
|
|
20231221,165500,10044853610,6290,6290,6290,6290,0
|
|
20231221,165400,10044853610,6290,6290,6290,6290,0
|
|
20231221,165300,10044853610,6290,6290,6290,6290,0
|
|
20231221,165200,10044853610,6290,6290,6290,6290,0
|
|
20231221,165100,10044853610,6290,6290,6290,6290,0
|
|
20231221,165000,10044853610,6290,6290,6290,6290,0
|
|
20231221,164900,10044853610,6290,6290,6290,6290,0
|
|
20231221,164800,10044853610,6290,6290,6290,6290,0
|
|
20231221,164700,10044853610,6290,6290,6290,6290,0
|
|
20231221,164600,10044853610,6290,6290,6290,6290,0
|
|
20231221,164500,10044853610,6290,6290,6290,6290,0
|
|
20231221,164400,10044853610,6290,6290,6290,6290,0
|
|
20231221,164300,10044853610,6290,6290,6290,6290,0
|
|
20231221,164200,10044853610,6290,6290,6290,6290,0
|
|
20231221,164100,10044853610,6290,6290,6290,6290,38808
|
|
20231221,164000,10044853610,6290,6290,6290,6290,0
|
|
20231221,163900,10044853610,6290,6290,6290,6290,0
|
|
20231221,163800,10044853610,6290,6290,6290,6290,0
|
|
20231221,163700,10044853610,6290,6290,6290,6290,0
|
|
20231221,163600,10044853610,6290,6290,6290,6290,0
|
|
20231221,163500,10044853610,6290,6290,6290,6290,0
|
|
20231221,163400,10044853610,6290,6290,6290,6290,0
|
|
20231221,163300,10044853610,6290,6290,6290,6290,0
|
|
20231221,163200,10044853610,6290,6290,6290,6290,0
|
|
20231221,163100,10044853610,6290,6290,6290,6290,0
|
|
20231221,163000,10044853610,6290,6290,6290,6290,0
|
|
20231221,162900,10044853610,6290,6290,6290,6290,0
|
|
20231221,162800,10044853610,6290,6290,6290,6290,0
|
|
20231221,162700,10044853610,6290,6290,6290,6290,0
|
|
20231221,162600,10044853610,6290,6290,6290,6290,0
|
|
20231221,162500,10044853610,6290,6290,6290,6290,0
|
|
20231221,162400,10044853610,6290,6290,6290,6290,0
|
|
20231221,162300,10044853610,6290,6290,6290,6290,0
|
|
20231221,162200,10044853610,6290,6290,6290,6290,0
|
|
20231221,162100,10044853610,6290,6290,6290,6290,0
|
|
20231221,162000,10044853610,6290,6290,6290,6290,0
|
|
20231221,161900,10044853610,6290,6290,6290,6290,0
|
|
20231221,161800,10044853610,6290,6290,6290,6290,0
|
|
20231221,161700,10044853610,6290,6290,6290,6290,0
|
|
20231221,161600,10044853610,6290,6290,6290,6290,0
|
|
20231221,161500,10044853610,6290,6290,6290,6290,0
|
|
20231221,161400,10044853610,6290,6290,6290,6290,0
|
|
20231221,161300,10044853610,6290,6290,6290,6290,0
|
|
20231221,161200,10044853610,6290,6290,6290,6290,0
|
|
20231221,161100,10044853610,6290,6290,6290,6290,38808
|
|
20231221,161000,10044853610,6290,6290,6290,6290,0
|
|
20231221,160900,10044853610,6290,6290,6290,6290,0
|
|
20231221,160800,10044853610,6290,6290,6290,6290,0
|
|
20231221,160700,10044853610,6290,6290,6290,6290,0
|
|
20231221,160600,10044853610,6290,6290,6290,6290,0
|
|
20231221,160500,10044853610,6290,6290,6290,6290,0
|
|
20231221,160400,10044853610,6290,6290,6290,6290,0
|
|
20231221,160300,10044853610,6290,6290,6290,6290,0
|
|
20231221,160200,10044853610,6290,6290,6290,6290,0
|
|
20231221,160100,10044853610,6290,6290,6290,6290,0
|
|
20231221,160000,10044853610,6290,6290,6290,6290,0
|
|
20231221,155900,10044853610,6290,6290,6290,6290,0
|
|
20231221,155800,10044853610,6290,6290,6290,6290,0
|
|
20231221,155700,10044853610,6290,6290,6290,6290,0
|
|
20231221,155600,10044853610,6290,6290,6290,6290,0
|
|
20231221,155500,10044853610,6290,6290,6290,6290,0
|
|
20231221,155400,10044853610,6290,6290,6290,6290,0
|
|
20231221,155300,10044853610,6290,6290,6290,6290,0
|
|
20231221,155200,10044853610,6290,6290,6290,6290,0
|
|
20231221,155100,10044853610,6290,6290,6290,6290,0
|
|
20231221,155000,10044853610,6290,6290,6290,6290,0
|
|
20231221,154900,10044853610,6290,6290,6290,6290,0
|
|
20231221,154800,10044853610,6290,6290,6290,6290,0
|
|
20231221,154700,10044853610,6290,6290,6290,6290,0
|
|
20231221,154600,10044853610,6290,6290,6290,6290,0
|
|
20231221,154500,10044853610,6290,6290,6290,6290,0
|
|
20231221,154400,10044853610,6290,6290,6290,6290,0
|
|
20231221,154300,10044853610,6290,6290,6290,6290,0
|
|
20231221,154200,10044853610,6290,6290,6290,6290,0
|
|
20231221,154100,10044853610,6290,6290,6290,6290,38808
|
|
20231221,154000,10044853610,6290,6290,6290,6290,0
|
|
20231221,153900,10044853610,6290,6290,6290,6290,0
|
|
20231221,153800,10044853610,6290,6290,6290,6290,0
|
|
20231221,153700,10044853610,6290,6290,6290,6290,0
|
|
20231221,153600,10044853610,6290,6290,6290,6290,0
|
|
20231221,153500,10044853610,6290,6290,6290,6290,0
|
|
20231221,153400,10044853610,6290,6290,6290,6290,0
|
|
20231221,153300,10044853610,6290,6290,6290,6290,0
|
|
20231221,153200,10044853610,6290,6290,6290,6290,0
|
|
20231221,153100,10044853610,6290,6290,6290,6290,0
|
|
20231221,153000,10044853610,6290,6290,6290,6290,38808
|
|
20231221,152900,9800751290,6290,6290,6290,6290,0
|
|
20231221,152800,9800751290,6290,6290,6290,6290,0
|
|
20231221,152700,9800751290,6290,6290,6290,6290,0
|
|
20231221,152600,9800751290,6290,6290,6290,6290,0
|
|
20231221,152500,9800751290,6290,6290,6290,6290,0
|
|
20231221,152400,9800751290,6290,6290,6290,6290,0
|
|
20231221,152300,9800751290,6290,6290,6290,6290,0
|
|
20231221,152200,9800751290,6290,6290,6290,6290,0
|
|
20231221,152100,9800751290,6290,6290,6290,6290,0
|
|
20231221,152000,9800751290,6290,6290,6290,6290,0
|
|
20231221,151900,9800751290,6290,6300,6310,6280,15803
|
|
20231221,151800,9701347860,6300,6310,6320,6290,9901
|
|
20231221,151700,9638960670,6310,6300,6310,6300,4627
|
|
20231221,151600,9609803820,6300,6320,6320,6300,12671
|
|
20231221,151500,9529894160,6330,6320,6330,6320,596
|
|
20231221,151400,9526124770,6330,6340,6340,6320,3014
|
|
20231221,151300,9507056860,6330,6340,6340,6330,2301
|
|
20231221,151200,9492488310,6340,6350,6370,6330,4310
|
|
20231221,151100,9465137540,6350,6340,6350,6330,1402
|
|
20231221,151000,9456249670,6340,6330,6350,6330,3617
|
|
20231221,150900,9433325030,6330,6320,6330,6320,3150
|
|
20231221,150800,9413394580,6330,6310,6330,6310,5905
|
|
20231221,150700,9376107640,6300,6310,6310,6290,5642
|
|
20231221,150600,9340564700,6300,6300,6310,6300,8383
|
|
20231221,150500,9287748200,6310,6310,6310,6300,4571
|
|
20231221,150400,9258929020,6310,6310,6320,6300,16805
|
|
20231221,150300,9152941900,6310,6320,6340,6310,7414
|
|
20231221,150200,9106128160,6310,6320,6330,6310,2036
|
|
20231221,150100,9093259840,6320,6330,6330,6320,2242
|
|
20231221,150000,9079085790,6320,6330,6330,6320,5098
|
|
20231221,145900,9046835820,6330,6320,6340,6320,8439
|
|
20231221,145800,8993460320,6320,6330,6330,6320,2904
|
|
20231221,145700,8975093110,6330,6340,6340,6330,5767
|
|
20231221,145600,8938582630,6340,6340,6340,6330,4178
|
|
20231221,145500,8912125990,6330,6350,6350,6330,3048
|
|
20231221,145400,8892806200,6350,6350,6350,6340,1709
|
|
20231221,145300,8881957300,6340,6340,6350,6340,1531
|
|
20231221,145200,8872250550,6340,6350,6350,6340,507
|
|
20231221,145100,8869034680,6350,6350,6350,6340,535
|
|
20231221,145000,8865637830,6350,6340,6350,6330,514
|
|
20231221,144900,8862375970,6330,6340,6350,6330,3887
|
|
20231221,144800,8837764870,6340,6350,6350,6340,4596
|
|
20231221,144700,8808615880,6360,6360,6370,6360,552
|
|
20231221,144600,8805105130,6370,6350,6370,6350,656
|
|
20231221,144500,8800938310,6350,6370,6370,6340,1996
|
|
20231221,144400,8788261530,6360,6360,6360,6360,1405
|
|
20231221,144300,8779325730,6350,6360,6360,6350,1166
|
|
20231221,144200,8771921480,6350,6360,6360,6340,315
|
|
20231221,144100,8769921760,6350,6360,6360,6350,3130
|
|
20231221,144000,8750045700,6350,6350,6360,6350,2273
|
|
20231221,143900,8735611530,6350,6370,6370,6350,563
|
|
20231221,143800,8732032910,6370,6360,6370,6360,924
|
|
20231221,143700,8726148130,6360,6350,6360,6350,707
|
|
20231221,143600,8721656660,6350,6360,6360,6350,138
|
|
20231221,143500,8720779050,6360,6370,6370,6360,2027
|
|
20231221,143400,8707887300,6380,6380,6380,6360,713
|
|
20231221,143300,8703344460,6380,6360,6380,6360,1507
|
|
20231221,143200,8693759920,6360,6370,6370,6360,1125
|
|
20231221,143100,8686599700,6370,6380,6380,6370,826
|
|
20231221,143000,8681336330,6380,6390,6390,6380,8
|
|
20231221,142900,8681285230,6380,6380,6390,6380,828
|
|
20231221,142800,8676002580,6380,6380,6390,6380,1833
|
|
20231221,142700,8664296870,6390,6390,6390,6380,2161
|
|
20231221,142600,8650497070,6390,6390,6390,6390,33
|
|
20231221,142500,8650286200,6410,6400,6410,6390,242
|
|
20231221,142400,8648737650,6400,6400,6400,6390,2019
|
|
20231221,142300,8635829880,6400,6400,6410,6400,1992
|
|
20231221,142200,8623081070,6400,6400,6400,6400,1608
|
|
20231221,142100,8612789870,6400,6410,6410,6400,700
|
|
20231221,142000,8608307700,6410,6420,6420,6410,1611
|
|
20231221,141900,8597975080,6400,6420,6430,6400,3609
|
|
20231221,141800,8574836360,6410,6420,6430,6410,2271
|
|
20231221,141700,8560276030,6420,6400,6420,6400,1239
|
|
20231221,141600,8552322060,6430,6410,6440,6400,9289
|
|
20231221,141500,8492741850,6400,6400,6400,6400,1310
|
|
20231221,141400,8484357850,6410,6400,6410,6400,44
|
|
20231221,141300,8484076050,6400,6390,6400,6390,1890
|
|
20231221,141200,8471980080,6390,6380,6400,6380,967
|
|
20231221,141100,8465801120,6380,6380,6390,6370,1552
|
|
20231221,141000,8455892380,6380,6350,6380,6350,9731
|
|
20231221,140900,8393909700,6350,6350,6350,6350,278
|
|
20231221,140800,8392144400,6360,6350,6360,6350,1082
|
|
20231221,140700,8385273200,6360,6350,6360,6340,2460
|
|
20231221,140600,8369672270,6360,6340,6360,6340,1159
|
|
20231221,140500,8362301050,6340,6350,6360,6340,2473
|
|
20231221,140400,8346577510,6340,6360,6360,6340,580
|
|
20231221,140300,8342891260,6350,6330,6350,6330,2616
|
|
20231221,140200,8326280850,6330,6330,6330,6330,794
|
|
20231221,140100,8321254830,6330,6330,6350,6330,559
|
|
20231221,140000,8317707350,6340,6330,6350,6330,2345
|
|
20231221,135900,8302861040,6330,6340,6350,6330,432
|
|
20231221,135800,8300124230,6330,6350,6360,6320,11776
|
|
20231221,135700,8225560690,6370,6350,6370,6350,1897
|
|
20231221,135600,8213513270,6360,6360,6360,6350,836
|
|
20231221,135500,8208198160,6360,6350,6360,6350,3027
|
|
20231221,135400,8188946570,6350,6360,6360,6340,1457
|
|
20231221,135300,8179694430,6360,6350,6360,6350,466
|
|
20231221,135200,8176735230,6350,6340,6350,6340,605
|
|
20231221,135100,8172896490,6340,6330,6350,6330,2760
|
|
20231221,135000,8155399660,6330,6350,6350,6330,1914
|
|
20231221,134900,8143271700,6350,6340,6350,6340,107
|
|
20231221,134800,8142592650,6340,6360,6360,6330,3438
|
|
20231221,134700,8120799390,6350,6350,6350,6350,742
|
|
20231221,134600,8116087690,6340,6350,6350,6340,1048
|
|
20231221,134500,8109442060,6340,6350,6350,6340,1565
|
|
20231221,134400,8099504840,6350,6340,6350,6340,1008
|
|
20231221,134300,8093110730,6340,6340,6340,6340,370
|
|
20231221,134200,8090764930,6340,6350,6350,6340,5
|
|
20231221,134100,8090733200,6350,6350,6360,6350,858
|
|
20231221,134000,8085282800,6360,6330,6360,6330,2130
|
|
20231221,133900,8071746400,6350,6330,6350,6330,573
|
|
20231221,133800,8068108410,6330,6330,6330,6330,1222
|
|
20231221,133700,8060373150,6350,6330,6350,6330,29
|
|
20231221,133600,8060189080,6330,6340,6350,6330,262
|
|
20231221,133500,8058527200,6350,6350,6360,6340,74
|
|
20231221,133400,8058057570,6360,6340,6360,6340,2557
|
|
20231221,133300,8041841560,6340,6340,6350,6340,1002
|
|
20231221,133200,8035478880,6340,6350,6350,6340,2163
|
|
20231221,133100,8021744760,6350,6350,6350,6340,890
|
|
20231221,133000,8016094990,6340,6350,6360,6340,480
|
|
20231221,132900,8013045970,6350,6350,6360,6340,1588
|
|
20231221,132800,8002957140,6350,6330,6350,6330,1044
|
|
20231221,132700,7996339120,6330,6330,6330,6320,646
|
|
20231221,132600,7992250920,6330,6320,6330,6320,569
|
|
20231221,132500,7988652380,6330,6320,6330,6320,797
|
|
20231221,132400,7983608390,6330,6320,6330,6320,976
|
|
20231221,132300,7977433400,6320,6330,6330,6320,526
|
|
20231221,132200,7974108230,6330,6310,6330,6310,518
|
|
20231221,132100,7970834380,6320,6310,6320,6310,1042
|
|
20231221,132000,7964257070,6310,6320,6320,6310,3097
|
|
20231221,131900,7944710380,6310,6320,6320,6310,2548
|
|
20231221,131800,7928624610,6310,6310,6310,6310,465
|
|
20231221,131700,7925690460,6310,6320,6320,6310,1843
|
|
20231221,131600,7914053160,6320,6320,6320,6320,506
|
|
20231221,131500,7910855240,6310,6320,6320,6310,2909
|
|
20231221,131400,7892497680,6310,6310,6330,6310,1431
|
|
20231221,131300,7883462330,6320,6320,6320,6310,3058
|
|
20231221,131200,7864152780,6310,6310,6320,6310,1710
|
|
20231221,131100,7853361610,6310,6320,6330,6310,2447
|
|
20231221,131000,7837906240,6320,6310,6320,6310,3287
|
|
20231221,130900,7817164650,6310,6320,6330,6310,24401
|
|
20231221,130800,7663052430,6330,6330,6330,6320,861
|
|
20231221,130700,7657605200,6330,6330,6350,6320,8353
|
|
20231221,130600,7604732070,6340,6330,6340,6330,387
|
|
20231221,130500,7602279670,6340,6340,6350,6330,4338
|
|
20231221,130400,7574817530,6330,6340,6340,6330,2766
|
|
20231221,130300,7557307380,6330,6340,6340,6330,3030
|
|
20231221,130200,7538098070,6340,6330,6340,6330,1222
|
|
20231221,130100,7530356160,6330,6330,6330,6330,1411
|
|
20231221,130000,7521424530,6340,6340,6340,6330,962
|
|
20231221,125900,7515332810,6340,6340,6340,6330,1660
|
|
20231221,125800,7504823720,6340,6350,6350,6330,918
|
|
20231221,125700,7499005100,6340,6350,6350,6330,13554
|
|
20231221,125600,7413121490,6360,6350,6360,6340,1604
|
|
20231221,125500,7402939990,6350,6350,6350,6340,1791
|
|
20231221,125400,7391581970,6340,6340,6350,6340,1783
|
|
20231221,125300,7380277700,6340,6340,6340,6340,10638
|
|
20231221,125200,7312832780,6340,6350,6350,6340,591
|
|
20231221,125100,7309083150,6340,6350,6350,6340,713
|
|
20231221,125000,7304561680,6350,6340,6350,6340,3370
|
|
20231221,124900,7283194370,6340,6350,6350,6340,1825
|
|
20231221,124800,7271615850,6350,6360,6370,6340,2468
|
|
20231221,124700,7255954900,6360,6360,6360,6350,13189
|
|
20231221,124600,7172166620,6360,6350,6360,6340,9891
|
|
20231221,124500,7109426000,6350,6350,6350,6340,10511
|
|
20231221,124400,7042684210,6360,6360,6370,6360,5214
|
|
20231221,124300,7009522850,6360,6370,6380,6360,1554
|
|
20231221,124200,6999633860,6370,6360,6370,6360,725
|
|
20231221,124100,6995015630,6360,6360,6380,6360,1595
|
|
20231221,124000,6984849840,6370,6380,6380,6360,3280
|
|
20231221,123900,6963956150,6380,6380,6380,6380,135
|
|
20231221,123800,6963094850,6380,6380,6380,6370,1203
|
|
20231221,123700,6955424770,6380,6370,6390,6370,339
|
|
20231221,123600,6953261880,6370,6370,6390,6370,1314
|
|
20231221,123500,6944882580,6370,6380,6380,6370,2067
|
|
20231221,123400,6931695130,6400,6390,6400,6380,371
|
|
20231221,123300,6929324620,6390,6380,6390,6380,1089
|
|
20231221,123200,6922376440,6400,6380,6400,6380,128
|
|
20231221,123100,6921557320,6390,6390,6390,6380,358
|
|
20231221,123000,6919269780,6400,6390,6400,6390,739
|
|
20231221,122900,6914547560,6390,6390,6390,6390,26
|
|
20231221,122800,6914381420,6390,6400,6400,6380,515
|
|
20231221,122700,6911088950,6390,6380,6400,6370,3407
|
|
20231221,122600,6889338260,6380,6380,6380,6370,1852
|
|
20231221,122500,6877524730,6380,6380,6380,6380,682
|
|
20231221,122400,6873173570,6390,6390,6390,6380,661
|
|
20231221,122300,6868952840,6380,6380,6390,6380,1862
|
|
20231221,122200,6857071830,6370,6370,6390,6370,442
|
|
20231221,122100,6854249690,6390,6370,6390,6360,26851
|
|
20231221,122000,6683185350,6370,6360,6370,6360,10500
|
|
20231221,121900,6616381330,6360,6380,6380,6360,1939
|
|
20231221,121800,6604032780,6380,6370,6380,6360,5225
|
|
20231221,121700,6570797010,6360,6370,6370,6360,2550
|
|
20231221,121600,6554562500,6370,6370,6380,6370,2668
|
|
20231221,121500,6537564930,6370,6370,6370,6370,1719
|
|
20231221,121400,6526614900,6380,6380,6380,6380,5270
|
|
20231221,121300,6492992300,6380,6390,6400,6380,13062
|
|
20231221,121200,6409656540,6390,6390,6390,6380,1469
|
|
20231221,121100,6400270540,6380,6390,6390,6380,2293
|
|
20231221,121000,6385633280,6390,6390,6390,6380,12055
|
|
20231221,120900,6308718040,6390,6400,6400,6390,124
|
|
20231221,120800,6307925540,6390,6390,6400,6390,467
|
|
20231221,120700,6304941070,6390,6390,6400,6390,3232
|
|
20231221,120600,6284288340,6400,6390,6400,6390,5766
|
|
20231221,120500,6247441670,6400,6400,6400,6390,1571
|
|
20231221,120400,6237394900,6400,6410,6420,6400,6342
|
|
20231221,120300,6196803980,6420,6420,6420,6410,397
|
|
20231221,120200,6194258370,6420,6410,6420,6410,608
|
|
20231221,120100,6190361080,6410,6410,6410,6410,2930
|
|
20231221,120000,6171579780,6410,6410,6410,6410,82
|
|
20231221,115900,6171054160,6420,6430,6440,6420,4592
|
|
20231221,115800,6141570820,6420,6430,6440,6420,1015
|
|
20231221,115700,6135045260,6430,6430,6430,6420,509
|
|
20231221,115600,6131772400,6430,6420,6430,6410,1697
|
|
20231221,115500,6120873910,6420,6410,6430,6410,217
|
|
20231221,115400,6119480780,6420,6420,6430,6410,1860
|
|
20231221,115300,6107539560,6420,6430,6430,6420,799
|
|
20231221,115200,6102406360,6430,6420,6450,6420,1378
|
|
20231221,115100,6093544700,6430,6470,6470,6420,12235
|
|
20231221,115000,6014728940,6450,6450,6470,6440,8462
|
|
20231221,114900,5960144250,6440,6440,6440,6420,3074
|
|
20231221,114800,5940355700,6440,6430,6440,6430,2619
|
|
20231221,114700,5923495520,6440,6420,6440,6420,818
|
|
20231221,114600,5918234270,6430,6420,6430,6420,45
|
|
20231221,114500,5917944960,6430,6430,6430,6420,883
|
|
20231221,114400,5912272770,6440,6430,6440,6430,2699
|
|
20231221,114300,5894918000,6430,6430,6440,6430,136
|
|
20231221,114200,5894043470,6440,6430,6440,6430,688
|
|
20231221,114100,5889619100,6430,6440,6440,6430,383
|
|
20231221,114000,5887153270,6440,6420,6440,6420,690
|
|
20231221,113900,5882719860,6420,6430,6430,6420,620
|
|
20231221,113800,5878739000,6430,6420,6430,6420,269
|
|
20231221,113700,5877010580,6430,6420,6440,6420,3287
|
|
20231221,113600,5855859500,6420,6420,6420,6420,76
|
|
20231221,113500,5855371580,6420,6420,6430,6420,16
|
|
20231221,113400,5855268850,6420,6410,6430,6410,924
|
|
20231221,113300,5849335790,6410,6410,6420,6410,82
|
|
20231221,113200,5848809390,6420,6420,6420,6410,2883
|
|
20231221,113100,5830327960,6420,6420,6420,6410,712
|
|
20231221,113000,5825757260,6420,6420,6430,6410,160
|
|
20231221,112900,5824729780,6410,6410,6430,6410,1671
|
|
20231221,112800,5814003980,6420,6410,6420,6410,572
|
|
20231221,112700,5810334950,6420,6420,6430,6410,376
|
|
20231221,112600,5807923070,6430,6400,6430,6400,220
|
|
20231221,112500,5806514300,6420,6410,6430,6400,11092
|
|
20231221,112400,5735510060,6410,6420,6430,6410,3576
|
|
20231221,112300,5712576010,6420,6420,6430,6420,494
|
|
20231221,112200,5709404050,6430,6430,6440,6420,1870
|
|
20231221,112100,5697384830,6430,6430,6430,6430,410
|
|
20231221,112000,5694748530,6430,6450,6450,6430,3068
|
|
20231221,111900,5675002560,6460,6450,6460,6440,2338
|
|
20231221,111800,5659926740,6460,6450,6470,6450,26
|
|
20231221,111700,5659758990,6470,6460,6470,6440,3538
|
|
20231221,111600,5636903250,6470,6440,6470,6440,2089
|
|
20231221,111500,5623424100,6440,6450,6450,6440,1003
|
|
20231221,111400,5616954870,6460,6440,6460,6430,7133
|
|
20231221,111300,5570980540,6450,6440,6460,6440,1281
|
|
20231221,111200,5562730670,6450,6420,6460,6420,5125
|
|
20231221,111100,5529679820,6440,6410,6440,6410,4544
|
|
20231221,111000,5500460090,6410,6400,6430,6400,1935
|
|
20231221,110900,5488045270,6400,6390,6410,6380,1306
|
|
20231221,110800,5479710900,6380,6370,6420,6370,3396
|
|
20231221,110700,5458034220,6380,6380,6390,6380,1351
|
|
20231221,110600,5449414610,6380,6380,6400,6380,2213
|
|
20231221,110500,5435291700,6380,6380,6390,6380,4706
|
|
20231221,110400,5405259230,6370,6380,6390,6370,5399
|
|
20231221,110300,5370825020,6380,6380,6390,6380,3304
|
|
20231221,110200,5349742490,6380,6370,6380,6350,6919
|
|
20231221,110100,5305708710,6360,6380,6380,6340,5270
|
|
20231221,110000,5272166560,6360,6350,6370,6330,22488
|
|
20231221,105900,5129271610,6350,6420,6420,6340,62306
|
|
20231221,105800,4731565430,6420,6420,6420,6410,4455
|
|
20231221,105700,4702990710,6420,6430,6430,6420,2016
|
|
20231221,105600,4690044120,6430,6420,6430,6410,2237
|
|
20231221,105500,4675675200,6420,6430,6430,6410,18344
|
|
20231221,105400,4558013350,6430,6430,6430,6420,9458
|
|
20231221,105300,4497276730,6430,6450,6460,6430,12088
|
|
20231221,105200,4419501880,6450,6450,6450,6440,5947
|
|
20231221,105100,4381194990,6450,6460,6460,6440,6260
|
|
20231221,105000,4340823430,6460,6480,6480,6460,3966
|
|
20231221,104900,4315180860,6480,6470,6480,6460,1493
|
|
20231221,104800,4305525610,6460,6460,6470,6450,2390
|
|
20231221,104700,4290067810,6460,6470,6470,6450,862
|
|
20231221,104600,4284499510,6450,6460,6470,6450,3383
|
|
20231221,104500,4262659990,6460,6460,6460,6450,867
|
|
20231221,104400,4257061540,6450,6460,6460,6440,8902
|
|
20231221,104300,4199593730,6460,6470,6480,6460,1475
|
|
20231221,104200,4190051090,6470,6480,6480,6470,2982
|
|
20231221,104100,4170752930,6470,6470,6470,6460,2851
|
|
20231221,104000,4152311220,6470,6460,6470,6460,2014
|
|
20231221,103900,4139286360,6460,6440,6470,6440,2022
|
|
20231221,103800,4126242790,6440,6440,6460,6430,7284
|
|
20231221,103700,4079312420,6440,6460,6460,6430,9106
|
|
20231221,103600,4020695820,6460,6440,6470,6430,8409
|
|
20231221,103500,3966359390,6440,6460,6460,6440,9683
|
|
20231221,103400,3903979590,6460,6460,6460,6440,16709
|
|
20231221,103300,3796194650,6460,6470,6480,6460,6506
|
|
20231221,103200,3754121570,6470,6500,6500,6470,2971
|
|
20231221,103100,3734870920,6500,6510,6520,6500,1416
|
|
20231221,103000,3725657700,6500,6520,6520,6500,95
|
|
20231221,102900,3725039700,6520,6490,6520,6490,1843
|
|
20231221,102800,3713053720,6490,6500,6500,6480,1384
|
|
20231221,102700,3704071760,6480,6510,6510,6470,3121
|
|
20231221,102600,3683844120,6510,6550,6550,6470,22622
|
|
20231221,102500,3536761750,6550,6550,6560,6550,4296
|
|
20231221,102400,3508617420,6550,6530,6550,6520,3998
|
|
20231221,102300,3482475430,6540,6540,6540,6520,2649
|
|
20231221,102200,3465169900,6540,6530,6540,6530,1369
|
|
20231221,102100,3456227280,6530,6530,6540,6520,2905
|
|
20231221,102000,3437262580,6540,6550,6550,6530,1172
|
|
20231221,101900,3429606280,6550,6560,6560,6540,1185
|
|
20231221,101800,3421855410,6540,6550,6560,6540,2461
|
|
20231221,101700,3405743690,6540,6550,6550,6540,380
|
|
20231221,101600,3403258090,6540,6560,6570,6540,2705
|
|
20231221,101500,3385526600,6560,6540,6560,6540,1115
|
|
20231221,101400,3378227090,6540,6550,6560,6520,5437
|
|
20231221,101300,3342722050,6560,6560,6580,6550,5272
|
|
20231221,101200,3308144910,6560,6580,6580,6560,1534
|
|
20231221,101100,3298065530,6590,6600,6610,6580,10190
|
|
20231221,101000,3230823600,6600,6590,6600,6590,2739
|
|
20231221,100900,3212746770,6600,6570,6600,6560,4173
|
|
20231221,100800,3185281950,6570,6580,6580,6570,1201
|
|
20231221,100700,3177386920,6570,6580,6580,6560,3083
|
|
20231221,100600,3157145090,6590,6580,6590,6560,5916
|
|
20231221,100500,3118255550,6570,6580,6610,6570,12978
|
|
20231221,100400,3032727630,6570,6570,6580,6560,3136
|
|
20231221,100300,3012121720,6540,6540,6570,6540,6583
|
|
20231221,100200,2968981630,6530,6540,6540,6530,1783
|
|
20231221,100100,2957338210,6530,6550,6550,6530,875
|
|
20231221,100000,2951618120,6550,6540,6550,6520,5589
|
|
20231221,095900,2915099600,6540,6530,6540,6530,910
|
|
20231221,095800,2909150800,6530,6530,6530,6520,2254
|
|
20231221,095700,2894432380,6530,6530,6540,6530,497
|
|
20231221,095600,2891186750,6530,6540,6540,6510,2960
|
|
20231221,095500,2871859460,6530,6520,6550,6520,5314
|
|
20231221,095400,2837129490,6520,6500,6530,6500,5634
|
|
20231221,095300,2800445750,6490,6490,6500,6490,1210
|
|
20231221,095200,2792592800,6490,6500,6500,6490,766
|
|
20231221,095100,2787621160,6500,6500,6500,6500,122
|
|
20231221,095000,2786828160,6490,6500,6500,6480,2279
|
|
20231221,094900,2772041070,6500,6490,6500,6470,2869
|
|
20231221,094800,2753425680,6470,6480,6490,6460,9835
|
|
20231221,094700,2689747150,6490,6470,6490,6470,3379
|
|
20231221,094600,2667833260,6460,6460,6480,6450,5026
|
|
20231221,094500,2635336490,6460,6480,6480,6460,7750
|
|
20231221,094400,2585246720,6480,6480,6490,6470,2301
|
|
20231221,094300,2570338760,6470,6500,6500,6470,2696
|
|
20231221,094200,2552872570,6490,6500,6500,6480,8516
|
|
20231221,094100,2497554530,6510,6510,6520,6500,2200
|
|
20231221,094000,2483248130,6510,6510,6520,6490,3369
|
|
20231221,093900,2461356030,6510,6520,6520,6500,2337
|
|
20231221,093800,2446156210,6500,6500,6520,6490,3672
|
|
20231221,093700,2422272250,6500,6500,6510,6490,3312
|
|
20231221,093600,2400743540,6500,6480,6500,6470,2534
|
|
20231221,093500,2384329050,6470,6460,6490,6450,10852
|
|
20231221,093400,2314172160,6450,6470,6500,6450,11483
|
|
20231221,093300,2239922650,6470,6470,6480,6450,10507
|
|
20231221,093200,2172046720,6470,6470,6500,6420,26138
|
|
20231221,093100,2003449200,6440,6520,6520,6440,44019
|
|
20231221,093000,1718081990,6520,6570,6580,6520,15894
|
|
20231221,092900,1614156070,6560,6570,6570,6560,1728
|
|
20231221,092800,1602818760,6560,6560,6570,6560,1994
|
|
20231221,092700,1589737940,6560,6570,6570,6560,5140
|
|
20231221,092600,1556015690,6580,6580,6580,6570,2005
|
|
20231221,092500,1542827250,6580,6580,6580,6550,5869
|
|
20231221,092400,1504323040,6570,6540,6580,6540,3443
|
|
20231221,092300,1481742270,6540,6570,6590,6530,13306
|
|
20231221,092200,1394644170,6580,6610,6610,6530,30700
|
|
20231221,092100,1193177640,6610,6600,6640,6600,5298
|
|
20231221,092000,1158172090,6610,6640,6640,6610,7373
|
|
20231221,091900,1109363270,6640,6670,6680,6630,6052
|
|
20231221,091800,1069113030,6680,6660,6680,6650,8415
|
|
20231221,091700,1012991870,6660,6640,6660,6640,5268
|
|
20231221,091600,977935970,6640,6630,6640,6630,667
|
|
20231221,091500,973512550,6630,6630,6640,6620,2051
|
|
20231221,091400,959918390,6640,6640,6640,6630,2045
|
|
20231221,091300,946348760,6630,6650,6650,6620,1098
|
|
20231221,091200,939067760,6650,6610,6650,6600,6659
|
|
20231221,091100,894963620,6600,6630,6630,6600,4806
|
|
20231221,091000,863166490,6630,6650,6650,6630,4820
|
|
20231221,090900,831180270,6650,6650,6660,6640,5335
|
|
20231221,090800,795682910,6660,6660,6660,6630,6147
|
|
20231221,090700,754807120,6650,6630,6650,6620,4309
|
|
20231221,090600,726199610,6650,6620,6650,6540,26926
|
|
20231221,090500,548392130,6620,6640,6650,6620,6961
|
|
20231221,090400,502224270,6640,6650,6660,6630,2879
|
|
20231221,090300,483098850,6650,6630,6660,6610,13646
|
|
20231221,090200,392544970,6630,6650,6650,6600,8648
|
|
20231221,090100,335366900,6600,6610,6640,6540,22407
|
|
20231221,090000,187448510,6640,6550,6640,6540,28526
|