740 lines
38 KiB
CSV
740 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,211700,1186772510,10930,10930,10930,10930,2243
|
|
20231212,211600,1186772510,10930,10930,10930,10930,0
|
|
20231212,211500,1186772510,10930,10930,10930,10930,0
|
|
20231212,211400,1186772510,10930,10930,10930,10930,0
|
|
20231212,211300,1186772510,10930,10930,10930,10930,0
|
|
20231212,211200,1186772510,10930,10930,10930,10930,0
|
|
20231212,211100,1186772510,10930,10930,10930,10930,0
|
|
20231212,211000,1186772510,10930,10930,10930,10930,0
|
|
20231212,210900,1186772510,10930,10930,10930,10930,0
|
|
20231212,210800,1186772510,10930,10930,10930,10930,0
|
|
20231212,210700,1186772510,10930,10930,10930,10930,0
|
|
20231212,210600,1186772510,10930,10930,10930,10930,0
|
|
20231212,210500,1186772510,10930,10930,10930,10930,0
|
|
20231212,210400,1186772510,10930,10930,10930,10930,0
|
|
20231212,210300,1186772510,10930,10930,10930,10930,0
|
|
20231212,210200,1186772510,10930,10930,10930,10930,0
|
|
20231212,210100,1186772510,10930,10930,10930,10930,0
|
|
20231212,210000,1186772510,10930,10930,10930,10930,0
|
|
20231212,205900,1186772510,10930,10930,10930,10930,0
|
|
20231212,205800,1186772510,10930,10930,10930,10930,0
|
|
20231212,205700,1186772510,10930,10930,10930,10930,0
|
|
20231212,205600,1186772510,10930,10930,10930,10930,0
|
|
20231212,205500,1186772510,10930,10930,10930,10930,0
|
|
20231212,205400,1186772510,10930,10930,10930,10930,0
|
|
20231212,205300,1186772510,10930,10930,10930,10930,0
|
|
20231212,205200,1186772510,10930,10930,10930,10930,0
|
|
20231212,205100,1186772510,10930,10930,10930,10930,0
|
|
20231212,205000,1186772510,10930,10930,10930,10930,0
|
|
20231212,204900,1186772510,10930,10930,10930,10930,0
|
|
20231212,204800,1186772510,10930,10930,10930,10930,0
|
|
20231212,204700,1186772510,10930,10930,10930,10930,2243
|
|
20231212,204600,1186772510,10930,10930,10930,10930,0
|
|
20231212,204500,1186772510,10930,10930,10930,10930,0
|
|
20231212,204400,1186772510,10930,10930,10930,10930,0
|
|
20231212,204300,1186772510,10930,10930,10930,10930,0
|
|
20231212,204200,1186772510,10930,10930,10930,10930,0
|
|
20231212,204100,1186772510,10930,10930,10930,10930,0
|
|
20231212,204000,1186772510,10930,10930,10930,10930,0
|
|
20231212,203900,1186772510,10930,10930,10930,10930,0
|
|
20231212,203800,1186772510,10930,10930,10930,10930,0
|
|
20231212,203700,1186772510,10930,10930,10930,10930,0
|
|
20231212,203600,1186772510,10930,10930,10930,10930,0
|
|
20231212,203500,1186772510,10930,10930,10930,10930,0
|
|
20231212,203400,1186772510,10930,10930,10930,10930,0
|
|
20231212,203300,1186772510,10930,10930,10930,10930,0
|
|
20231212,203200,1186772510,10930,10930,10930,10930,0
|
|
20231212,203100,1186772510,10930,10930,10930,10930,0
|
|
20231212,203000,1186772510,10930,10930,10930,10930,0
|
|
20231212,202900,1186772510,10930,10930,10930,10930,0
|
|
20231212,202800,1186772510,10930,10930,10930,10930,0
|
|
20231212,202700,1186772510,10930,10930,10930,10930,0
|
|
20231212,202600,1186772510,10930,10930,10930,10930,0
|
|
20231212,202500,1186772510,10930,10930,10930,10930,0
|
|
20231212,202400,1186772510,10930,10930,10930,10930,0
|
|
20231212,202300,1186772510,10930,10930,10930,10930,0
|
|
20231212,202200,1186772510,10930,10930,10930,10930,0
|
|
20231212,202100,1186772510,10930,10930,10930,10930,0
|
|
20231212,202000,1186772510,10930,10930,10930,10930,0
|
|
20231212,201900,1186772510,10930,10930,10930,10930,0
|
|
20231212,201800,1186772510,10930,10930,10930,10930,0
|
|
20231212,201700,1186772510,10930,10930,10930,10930,2243
|
|
20231212,201600,1186772510,10930,10930,10930,10930,0
|
|
20231212,201500,1186772510,10930,10930,10930,10930,0
|
|
20231212,201400,1186772510,10930,10930,10930,10930,0
|
|
20231212,201300,1186772510,10930,10930,10930,10930,0
|
|
20231212,201200,1186772510,10930,10930,10930,10930,0
|
|
20231212,201100,1186772510,10930,10930,10930,10930,0
|
|
20231212,201000,1186772510,10930,10930,10930,10930,0
|
|
20231212,200900,1186772510,10930,10930,10930,10930,0
|
|
20231212,200800,1186772510,10930,10930,10930,10930,0
|
|
20231212,200700,1186772510,10930,10930,10930,10930,0
|
|
20231212,200600,1186772510,10930,10930,10930,10930,0
|
|
20231212,200500,1186772510,10930,10930,10930,10930,0
|
|
20231212,200400,1186772510,10930,10930,10930,10930,0
|
|
20231212,200300,1186772510,10930,10930,10930,10930,0
|
|
20231212,200200,1186772510,10930,10930,10930,10930,0
|
|
20231212,200100,1186772510,10930,10930,10930,10930,0
|
|
20231212,200000,1186772510,10930,10930,10930,10930,0
|
|
20231212,195900,1186772510,10930,10930,10930,10930,0
|
|
20231212,195800,1186772510,10930,10930,10930,10930,0
|
|
20231212,195700,1186772510,10930,10930,10930,10930,0
|
|
20231212,195600,1186772510,10930,10930,10930,10930,0
|
|
20231212,195500,1186772510,10930,10930,10930,10930,0
|
|
20231212,195400,1186772510,10930,10930,10930,10930,0
|
|
20231212,195300,1186772510,10930,10930,10930,10930,0
|
|
20231212,195200,1186772510,10930,10930,10930,10930,0
|
|
20231212,195100,1186772510,10930,10930,10930,10930,0
|
|
20231212,195000,1186772510,10930,10930,10930,10930,0
|
|
20231212,194900,1186772510,10930,10930,10930,10930,0
|
|
20231212,194800,1186772510,10930,10930,10930,10930,0
|
|
20231212,194700,1186772510,10930,10930,10930,10930,2243
|
|
20231212,194600,1186772510,10930,10930,10930,10930,0
|
|
20231212,194500,1186772510,10930,10930,10930,10930,0
|
|
20231212,194400,1186772510,10930,10930,10930,10930,0
|
|
20231212,194300,1186772510,10930,10930,10930,10930,0
|
|
20231212,194200,1186772510,10930,10930,10930,10930,0
|
|
20231212,194100,1186772510,10930,10930,10930,10930,0
|
|
20231212,194000,1186772510,10930,10930,10930,10930,0
|
|
20231212,193900,1186772510,10930,10930,10930,10930,0
|
|
20231212,193800,1186772510,10930,10930,10930,10930,0
|
|
20231212,193700,1186772510,10930,10930,10930,10930,0
|
|
20231212,193600,1186772510,10930,10930,10930,10930,0
|
|
20231212,193500,1186772510,10930,10930,10930,10930,0
|
|
20231212,193400,1186772510,10930,10930,10930,10930,0
|
|
20231212,193300,1186772510,10930,10930,10930,10930,0
|
|
20231212,193200,1186772510,10930,10930,10930,10930,0
|
|
20231212,193100,1186772510,10930,10930,10930,10930,0
|
|
20231212,193000,1186772510,10930,10930,10930,10930,0
|
|
20231212,192900,1186772510,10930,10930,10930,10930,0
|
|
20231212,192800,1186772510,10930,10930,10930,10930,0
|
|
20231212,192700,1186772510,10930,10930,10930,10930,0
|
|
20231212,192600,1186772510,10930,10930,10930,10930,0
|
|
20231212,192500,1186772510,10930,10930,10930,10930,0
|
|
20231212,192400,1186772510,10930,10930,10930,10930,0
|
|
20231212,192300,1186772510,10930,10930,10930,10930,0
|
|
20231212,192200,1186772510,10930,10930,10930,10930,0
|
|
20231212,192100,1186772510,10930,10930,10930,10930,0
|
|
20231212,192000,1186772510,10930,10930,10930,10930,0
|
|
20231212,191900,1186772510,10930,10930,10930,10930,0
|
|
20231212,191800,1186772510,10930,10930,10930,10930,0
|
|
20231212,191700,1186772510,10930,10930,10930,10930,2243
|
|
20231212,191600,1186772510,10930,10930,10930,10930,0
|
|
20231212,191500,1186772510,10930,10930,10930,10930,0
|
|
20231212,191400,1186772510,10930,10930,10930,10930,0
|
|
20231212,191300,1186772510,10930,10930,10930,10930,0
|
|
20231212,191200,1186772510,10930,10930,10930,10930,0
|
|
20231212,191100,1186772510,10930,10930,10930,10930,0
|
|
20231212,191000,1186772510,10930,10930,10930,10930,0
|
|
20231212,190900,1186772510,10930,10930,10930,10930,0
|
|
20231212,190800,1186772510,10930,10930,10930,10930,0
|
|
20231212,190700,1186772510,10930,10930,10930,10930,0
|
|
20231212,190600,1186772510,10930,10930,10930,10930,0
|
|
20231212,190500,1186772510,10930,10930,10930,10930,0
|
|
20231212,190400,1186772510,10930,10930,10930,10930,0
|
|
20231212,190300,1186772510,10930,10930,10930,10930,0
|
|
20231212,190200,1186772510,10930,10930,10930,10930,0
|
|
20231212,190100,1186772510,10930,10930,10930,10930,0
|
|
20231212,190000,1186772510,10930,10930,10930,10930,0
|
|
20231212,185900,1186772510,10930,10930,10930,10930,0
|
|
20231212,185800,1186772510,10930,10930,10930,10930,0
|
|
20231212,185700,1186772510,10930,10930,10930,10930,0
|
|
20231212,185600,1186772510,10930,10930,10930,10930,0
|
|
20231212,185500,1186772510,10930,10930,10930,10930,0
|
|
20231212,185400,1186772510,10930,10930,10930,10930,0
|
|
20231212,185300,1186772510,10930,10930,10930,10930,0
|
|
20231212,185200,1186772510,10930,10930,10930,10930,0
|
|
20231212,185100,1186772510,10930,10930,10930,10930,0
|
|
20231212,185000,1186772510,10930,10930,10930,10930,0
|
|
20231212,184900,1186772510,10930,10930,10930,10930,0
|
|
20231212,184800,1186772510,10930,10930,10930,10930,0
|
|
20231212,184700,1186772510,10930,10930,10930,10930,2243
|
|
20231212,184600,1186772510,10930,10930,10930,10930,0
|
|
20231212,184500,1186772510,10930,10930,10930,10930,0
|
|
20231212,184400,1186772510,10930,10930,10930,10930,0
|
|
20231212,184300,1186772510,10930,10930,10930,10930,0
|
|
20231212,184200,1186772510,10930,10930,10930,10930,0
|
|
20231212,184100,1186772510,10930,10930,10930,10930,0
|
|
20231212,184000,1186772510,10930,10930,10930,10930,0
|
|
20231212,183900,1186772510,10930,10930,10930,10930,0
|
|
20231212,183800,1186772510,10930,10930,10930,10930,0
|
|
20231212,183700,1186772510,10930,10930,10930,10930,0
|
|
20231212,183600,1186772510,10930,10930,10930,10930,0
|
|
20231212,183500,1186772510,10930,10930,10930,10930,0
|
|
20231212,183400,1186772510,10930,10930,10930,10930,0
|
|
20231212,183300,1186772510,10930,10930,10930,10930,0
|
|
20231212,183200,1186772510,10930,10930,10930,10930,0
|
|
20231212,183100,1186772510,10930,10930,10930,10930,0
|
|
20231212,183000,1186772510,10930,10930,10930,10930,0
|
|
20231212,182900,1186772510,10930,10930,10930,10930,0
|
|
20231212,182800,1186772510,10930,10930,10930,10930,0
|
|
20231212,182700,1186772510,10930,10930,10930,10930,0
|
|
20231212,182600,1186772510,10930,10930,10930,10930,0
|
|
20231212,182500,1186772510,10930,10930,10930,10930,0
|
|
20231212,182400,1186772510,10930,10930,10930,10930,0
|
|
20231212,182300,1186772510,10930,10930,10930,10930,0
|
|
20231212,182200,1186772510,10930,10930,10930,10930,0
|
|
20231212,182100,1186772510,10930,10930,10930,10930,0
|
|
20231212,182000,1186772510,10930,10930,10930,10930,0
|
|
20231212,181900,1186772510,10930,10930,10930,10930,0
|
|
20231212,181800,1186772510,10930,10930,10930,10930,0
|
|
20231212,181700,1186772510,10930,10930,10930,10930,2243
|
|
20231212,181600,1186772510,10930,10930,10930,10930,0
|
|
20231212,181500,1186772510,10930,10930,10930,10930,0
|
|
20231212,181400,1186772510,10930,10930,10930,10930,0
|
|
20231212,181300,1186772510,10930,10930,10930,10930,0
|
|
20231212,181200,1186772510,10930,10930,10930,10930,0
|
|
20231212,181100,1186772510,10930,10930,10930,10930,0
|
|
20231212,181000,1186772510,10930,10930,10930,10930,0
|
|
20231212,180900,1186772510,10930,10930,10930,10930,0
|
|
20231212,180800,1186772510,10930,10930,10930,10930,0
|
|
20231212,180700,1186772510,10930,10930,10930,10930,0
|
|
20231212,180600,1186772510,10930,10930,10930,10930,0
|
|
20231212,180500,1186772510,10930,10930,10930,10930,0
|
|
20231212,180400,1186772510,10930,10930,10930,10930,0
|
|
20231212,180300,1186772510,10930,10930,10930,10930,0
|
|
20231212,180200,1186772510,10930,10930,10930,10930,0
|
|
20231212,180100,1186772510,10930,10930,10930,10930,0
|
|
20231212,180000,1186772510,10930,10930,10930,10930,0
|
|
20231212,175900,1186772510,10930,10930,10930,10930,0
|
|
20231212,175800,1186772510,10930,10930,10930,10930,0
|
|
20231212,175700,1186772510,10930,10930,10930,10930,0
|
|
20231212,175600,1186772510,10930,10930,10930,10930,0
|
|
20231212,175500,1186772510,10930,10930,10930,10930,0
|
|
20231212,175400,1186772510,10930,10930,10930,10930,0
|
|
20231212,175300,1186772510,10930,10930,10930,10930,0
|
|
20231212,175200,1186772510,10930,10930,10930,10930,0
|
|
20231212,175100,1186772510,10930,10930,10930,10930,0
|
|
20231212,175000,1186772510,10930,10930,10930,10930,0
|
|
20231212,174900,1186772510,10930,10930,10930,10930,0
|
|
20231212,174800,1186772510,10930,10930,10930,10930,0
|
|
20231212,174700,1186772510,10930,10930,10930,10930,2243
|
|
20231212,174600,1186772510,10930,10930,10930,10930,0
|
|
20231212,174500,1186772510,10930,10930,10930,10930,0
|
|
20231212,174400,1186772510,10930,10930,10930,10930,0
|
|
20231212,174300,1186772510,10930,10930,10930,10930,0
|
|
20231212,174200,1186772510,10930,10930,10930,10930,0
|
|
20231212,174100,1186772510,10930,10930,10930,10930,0
|
|
20231212,174000,1186772510,10930,10930,10930,10930,0
|
|
20231212,173900,1186772510,10930,10930,10930,10930,0
|
|
20231212,173800,1186772510,10930,10930,10930,10930,0
|
|
20231212,173700,1186772510,10930,10930,10930,10930,0
|
|
20231212,173600,1186772510,10930,10930,10930,10930,0
|
|
20231212,173500,1186772510,10930,10930,10930,10930,0
|
|
20231212,173400,1186772510,10930,10930,10930,10930,0
|
|
20231212,173300,1186772510,10930,10930,10930,10930,0
|
|
20231212,173200,1186772510,10930,10930,10930,10930,0
|
|
20231212,173100,1186772510,10930,10930,10930,10930,0
|
|
20231212,173000,1186772510,10930,10930,10930,10930,0
|
|
20231212,172900,1186772510,10930,10930,10930,10930,0
|
|
20231212,172800,1186772510,10930,10930,10930,10930,0
|
|
20231212,172700,1186772510,10930,10930,10930,10930,0
|
|
20231212,172600,1186772510,10930,10930,10930,10930,0
|
|
20231212,172500,1186772510,10930,10930,10930,10930,0
|
|
20231212,172400,1186772510,10930,10930,10930,10930,0
|
|
20231212,172300,1186772510,10930,10930,10930,10930,0
|
|
20231212,172200,1186772510,10930,10930,10930,10930,0
|
|
20231212,172100,1186772510,10930,10930,10930,10930,0
|
|
20231212,172000,1186772510,10930,10930,10930,10930,0
|
|
20231212,171900,1186772510,10930,10930,10930,10930,0
|
|
20231212,171800,1186772510,10930,10930,10930,10930,0
|
|
20231212,171700,1186772510,10930,10930,10930,10930,2243
|
|
20231212,171600,1186772510,10930,10930,10930,10930,0
|
|
20231212,171500,1186772510,10930,10930,10930,10930,0
|
|
20231212,171400,1186772510,10930,10930,10930,10930,0
|
|
20231212,171300,1186772510,10930,10930,10930,10930,0
|
|
20231212,171200,1186772510,10930,10930,10930,10930,0
|
|
20231212,171100,1186772510,10930,10930,10930,10930,0
|
|
20231212,171000,1186772510,10930,10930,10930,10930,0
|
|
20231212,170900,1186772510,10930,10930,10930,10930,0
|
|
20231212,170800,1186772510,10930,10930,10930,10930,0
|
|
20231212,170700,1186772510,10930,10930,10930,10930,0
|
|
20231212,170600,1186772510,10930,10930,10930,10930,0
|
|
20231212,170500,1186772510,10930,10930,10930,10930,0
|
|
20231212,170400,1186772510,10930,10930,10930,10930,0
|
|
20231212,170300,1186772510,10930,10930,10930,10930,0
|
|
20231212,170200,1186772510,10930,10930,10930,10930,0
|
|
20231212,170100,1186772510,10930,10930,10930,10930,0
|
|
20231212,170000,1186772510,10930,10930,10930,10930,0
|
|
20231212,165900,1186772510,10930,10930,10930,10930,0
|
|
20231212,165800,1186772510,10930,10930,10930,10930,0
|
|
20231212,165700,1186772510,10930,10930,10930,10930,0
|
|
20231212,165600,1186772510,10930,10930,10930,10930,0
|
|
20231212,165500,1186772510,10930,10930,10930,10930,0
|
|
20231212,165400,1186772510,10930,10930,10930,10930,0
|
|
20231212,165300,1186772510,10930,10930,10930,10930,0
|
|
20231212,165200,1186772510,10930,10930,10930,10930,0
|
|
20231212,165100,1186772510,10930,10930,10930,10930,0
|
|
20231212,165000,1186772510,10930,10930,10930,10930,0
|
|
20231212,164900,1186772510,10930,10930,10930,10930,0
|
|
20231212,164800,1186772510,10930,10930,10930,10930,0
|
|
20231212,164700,1186772510,10930,10930,10930,10930,2243
|
|
20231212,164600,1186772510,10930,10930,10930,10930,0
|
|
20231212,164500,1186772510,10930,10930,10930,10930,0
|
|
20231212,164400,1186772510,10930,10930,10930,10930,0
|
|
20231212,164300,1186772510,10930,10930,10930,10930,0
|
|
20231212,164200,1186772510,10930,10930,10930,10930,0
|
|
20231212,164100,1186772510,10930,10930,10930,10930,0
|
|
20231212,164000,1186772510,10930,10930,10930,10930,0
|
|
20231212,163900,1186772510,10930,10930,10930,10930,0
|
|
20231212,163800,1186772510,10930,10930,10930,10930,0
|
|
20231212,163700,1186772510,10930,10930,10930,10930,0
|
|
20231212,163600,1186772510,10930,10930,10930,10930,0
|
|
20231212,163500,1186772510,10930,10930,10930,10930,0
|
|
20231212,163400,1186772510,10930,10930,10930,10930,0
|
|
20231212,163300,1186772510,10930,10930,10930,10930,0
|
|
20231212,163200,1186772510,10930,10930,10930,10930,0
|
|
20231212,163100,1186772510,10930,10930,10930,10930,0
|
|
20231212,163000,1186772510,10930,10930,10930,10930,0
|
|
20231212,162900,1186772510,10930,10930,10930,10930,0
|
|
20231212,162800,1186772510,10930,10930,10930,10930,0
|
|
20231212,162700,1186772510,10930,10930,10930,10930,0
|
|
20231212,162600,1186772510,10930,10930,10930,10930,0
|
|
20231212,162500,1186772510,10930,10930,10930,10930,0
|
|
20231212,162400,1186772510,10930,10930,10930,10930,0
|
|
20231212,162300,1186772510,10930,10930,10930,10930,0
|
|
20231212,162200,1186772510,10930,10930,10930,10930,0
|
|
20231212,162100,1186772510,10930,10930,10930,10930,0
|
|
20231212,162000,1186772510,10930,10930,10930,10930,0
|
|
20231212,161900,1186772510,10930,10930,10930,10930,0
|
|
20231212,161800,1186772510,10930,10930,10930,10930,0
|
|
20231212,161700,1186772510,10930,10930,10930,10930,2243
|
|
20231212,161600,1186772510,10930,10930,10930,10930,0
|
|
20231212,161500,1186772510,10930,10930,10930,10930,0
|
|
20231212,161400,1186772510,10930,10930,10930,10930,0
|
|
20231212,161300,1186772510,10930,10930,10930,10930,0
|
|
20231212,161200,1186772510,10930,10930,10930,10930,0
|
|
20231212,161100,1186772510,10930,10930,10930,10930,0
|
|
20231212,161000,1186772510,10930,10930,10930,10930,0
|
|
20231212,160900,1186772510,10930,10930,10930,10930,0
|
|
20231212,160800,1186772510,10930,10930,10930,10930,0
|
|
20231212,160700,1186772510,10930,10930,10930,10930,0
|
|
20231212,160600,1186772510,10930,10930,10930,10930,0
|
|
20231212,160500,1186772510,10930,10930,10930,10930,0
|
|
20231212,160400,1186772510,10930,10930,10930,10930,0
|
|
20231212,160300,1186772510,10930,10930,10930,10930,0
|
|
20231212,160200,1186772510,10930,10930,10930,10930,0
|
|
20231212,160100,1186772510,10930,10930,10930,10930,0
|
|
20231212,160000,1186772510,10930,10930,10930,10930,0
|
|
20231212,155900,1186772510,10930,10930,10930,10930,0
|
|
20231212,155800,1186772510,10930,10930,10930,10930,0
|
|
20231212,155700,1186772510,10930,10930,10930,10930,0
|
|
20231212,155600,1186772510,10930,10930,10930,10930,0
|
|
20231212,155500,1186772510,10930,10930,10930,10930,0
|
|
20231212,155400,1186772510,10930,10930,10930,10930,0
|
|
20231212,155300,1186772510,10930,10930,10930,10930,0
|
|
20231212,155200,1186772510,10930,10930,10930,10930,0
|
|
20231212,155100,1186772510,10930,10930,10930,10930,0
|
|
20231212,155000,1186772510,10930,10930,10930,10930,0
|
|
20231212,154900,1186772510,10930,10930,10930,10930,0
|
|
20231212,154800,1186772510,10930,10930,10930,10930,0
|
|
20231212,154700,1186772510,10930,10930,10930,10930,2243
|
|
20231212,154600,1186772510,10930,10930,10930,10930,0
|
|
20231212,154500,1186772510,10930,10930,10930,10930,0
|
|
20231212,154400,1186772510,10930,10930,10930,10930,0
|
|
20231212,154300,1186772510,10930,10930,10930,10930,0
|
|
20231212,154200,1186772510,10930,10930,10930,10930,0
|
|
20231212,154100,1186772510,10930,10930,10930,10930,0
|
|
20231212,154000,1186772510,10930,10930,10930,10930,0
|
|
20231212,153900,1186772510,10930,10930,10930,10930,0
|
|
20231212,153800,1186772510,10930,10930,10930,10930,0
|
|
20231212,153700,1186772510,10930,10930,10930,10930,0
|
|
20231212,153600,1186772510,10930,10930,10930,10930,0
|
|
20231212,153500,1186772510,10930,10930,10930,10930,0
|
|
20231212,153400,1186772510,10930,10930,10930,10930,0
|
|
20231212,153300,1186772510,10930,10930,10930,10930,0
|
|
20231212,153200,1186772510,10930,10930,10930,10930,0
|
|
20231212,153100,1186772510,10930,10930,10930,10930,0
|
|
20231212,153000,1186772510,10930,10930,10930,10930,2243
|
|
20231212,152900,1162256520,10940,10940,10940,10940,0
|
|
20231212,152800,1162256520,10940,10940,10940,10940,0
|
|
20231212,152700,1162256520,10940,10940,10940,10940,0
|
|
20231212,152600,1162256520,10940,10940,10940,10940,0
|
|
20231212,152500,1162256520,10940,10940,10940,10940,0
|
|
20231212,152400,1162256520,10940,10940,10940,10940,0
|
|
20231212,152300,1162256520,10940,10940,10940,10940,0
|
|
20231212,152200,1162256520,10940,10940,10940,10940,0
|
|
20231212,152100,1162256520,10940,10940,10940,10940,0
|
|
20231212,152000,1162256520,10940,10940,10940,10940,0
|
|
20231212,151900,1162256520,10940,10780,10940,10770,1385
|
|
20231212,151800,1147204650,10760,10760,10840,10760,271
|
|
20231212,151700,1144282030,10760,10750,10760,10750,42
|
|
20231212,151600,1143830500,10800,10810,10810,10800,235
|
|
20231212,151500,1141292480,10800,10800,10800,10800,756
|
|
20231212,151400,1133127680,10800,10760,10810,10760,630
|
|
20231212,151300,1126334430,10750,10740,10750,10740,663
|
|
20231212,151200,1119209580,10740,10740,10740,10720,53
|
|
20231212,151100,1118641070,10700,10700,10700,10700,38
|
|
20231212,151000,1118234470,10700,10760,10760,10700,1802
|
|
20231212,150900,1098943430,10720,10720,10720,10720,0
|
|
20231212,150800,1098943430,10720,10720,10720,10720,0
|
|
20231212,150700,1098943430,10720,10720,10720,10710,148
|
|
20231212,150600,1097358270,10720,10720,10720,10720,420
|
|
20231212,150500,1092855870,10720,10720,10720,10720,0
|
|
20231212,150400,1092855870,10720,10720,10720,10720,50
|
|
20231212,150300,1092319870,10720,10730,10730,10720,922
|
|
20231212,150200,1082434720,10730,10730,10730,10730,90
|
|
20231212,150100,1081469020,10730,10730,10730,10730,0
|
|
20231212,150000,1081469020,10730,10730,10730,10730,0
|
|
20231212,145900,1081469020,10730,10790,10790,10730,90
|
|
20231212,145800,1080503080,10730,10750,10760,10730,834
|
|
20231212,145700,1071539420,10750,10750,10750,10750,92
|
|
20231212,145600,1070550420,10740,10750,10750,10740,656
|
|
20231212,145500,1063502450,10750,10740,10750,10740,126
|
|
20231212,145400,1062148640,10750,10740,10750,10740,61
|
|
20231212,145300,1061493490,10740,10750,10750,10740,146
|
|
20231212,145200,1059925050,10750,10750,10760,10750,357
|
|
20231212,145100,1056086810,10760,10760,10760,10760,61
|
|
20231212,145000,1055430450,10760,10760,10760,10760,115
|
|
20231212,144900,1054193050,10760,10760,10760,10760,102
|
|
20231212,144800,1053095530,10760,10760,10760,10760,0
|
|
20231212,144700,1053095530,10760,10760,10760,10760,69
|
|
20231212,144600,1052353090,10760,10750,10760,10750,118
|
|
20231212,144500,1051083550,10750,10750,10750,10750,67
|
|
20231212,144400,1050363300,10810,10740,10810,10740,300
|
|
20231212,144300,1047130980,10740,10740,10740,10740,20
|
|
20231212,144200,1046916180,10740,10780,10780,10740,84
|
|
20231212,144100,1046013980,10740,10770,10780,10740,171
|
|
20231212,144000,1044176410,10730,10730,10730,10730,84
|
|
20231212,143900,1043275090,10770,10750,10770,10730,151
|
|
20231212,143800,1041653440,10750,10730,10750,10730,94
|
|
20231212,143700,1040644240,10750,10750,10750,10750,100
|
|
20231212,143600,1039569240,10720,10720,10720,10720,95
|
|
20231212,143500,1038550840,10720,10750,10750,10720,179
|
|
20231212,143400,1036631930,10750,10720,10750,10720,111
|
|
20231212,143300,1035441860,10720,10720,10720,10720,65
|
|
20231212,143200,1034745060,10720,10720,10720,10720,100
|
|
20231212,143100,1033673060,10720,10730,10730,10720,608
|
|
20231212,143000,1027153190,10730,10730,10730,10730,71
|
|
20231212,142900,1026391360,10730,10750,10750,10730,272
|
|
20231212,142800,1023471210,10740,10750,10750,10740,337
|
|
20231212,142700,1019850610,10740,10740,10740,10740,87
|
|
20231212,142600,1018916230,10740,10740,10740,10740,0
|
|
20231212,142500,1018916230,10740,10740,10740,10740,173
|
|
20231212,142400,1017058210,10740,10790,10790,10740,140
|
|
20231212,142300,1015551960,10790,10800,10800,10740,111
|
|
20231212,142200,1014358250,10740,10740,10740,10740,109
|
|
20231212,142100,1013187590,10810,10750,10810,10730,566
|
|
20231212,142000,1007108570,10810,10810,10810,10810,11
|
|
20231212,141900,1006989660,10740,10780,10810,10740,301
|
|
20231212,141800,1003743300,10740,10740,10740,10730,2052
|
|
20231212,141700,981705530,10740,10740,10740,10730,100
|
|
20231212,141600,980632500,10740,10740,10740,10730,382
|
|
20231212,141500,976531160,10730,10750,10750,10730,675
|
|
20231212,141400,969280130,10750,10750,10750,10750,97
|
|
20231212,141300,968237380,10750,10760,10760,10750,574
|
|
20231212,141200,962065510,10780,10770,10780,10760,311
|
|
20231212,141100,958718020,10780,10770,10780,10770,72
|
|
20231212,141000,957942570,10770,10770,10770,10770,89
|
|
20231212,140900,956984040,10780,10780,10780,10780,50
|
|
20231212,140800,956445040,10770,10780,10780,10770,53
|
|
20231212,140700,955873990,10780,10780,10820,10780,201
|
|
20231212,140600,953706970,10780,10780,10780,10780,8
|
|
20231212,140500,953620730,10820,10780,10820,10780,230
|
|
20231212,140400,951141130,10780,10780,10780,10780,71
|
|
20231212,140300,950375750,10780,10800,10800,10780,148
|
|
20231212,140200,948777950,10800,10810,10810,10800,835
|
|
20231212,140100,939752090,10810,10810,10810,10810,679
|
|
20231212,140000,932412100,10810,10810,10810,10810,91
|
|
20231212,135900,931428390,10810,10810,10810,10810,80
|
|
20231212,135800,930563590,10870,10870,10870,10870,27
|
|
20231212,135700,930270100,10810,10860,10860,10810,179
|
|
20231212,135600,928331210,10900,10880,10900,10810,129
|
|
20231212,135500,926932050,10820,10820,10900,10810,939
|
|
20231212,135400,916729420,10810,10770,10810,10770,154
|
|
20231212,135300,915070600,10770,10770,10770,10770,108
|
|
20231212,135200,913907440,10770,10770,10770,10770,0
|
|
20231212,135100,913907440,10770,10770,10770,10770,63
|
|
20231212,135000,913228930,10770,10820,10820,10770,218
|
|
20231212,134900,910875770,10800,10760,10800,10760,218
|
|
20231212,134800,908528830,10820,10770,10820,10770,224
|
|
20231212,134700,906116200,10770,10770,10770,10770,81
|
|
20231212,134600,905243830,10770,10770,10770,10770,86
|
|
20231212,134500,904317610,10770,10760,10770,10760,152
|
|
20231212,134400,902681030,10760,10770,10770,10760,48
|
|
20231212,134300,902164350,10760,10820,10820,10760,382
|
|
20231212,134200,898050200,10830,10810,10830,10780,173
|
|
20231212,134100,896181970,10770,10770,10770,10770,0
|
|
20231212,134000,896181970,10770,10800,10810,10770,149
|
|
20231212,133900,894575210,10790,10760,10790,10750,389
|
|
20231212,133800,890384630,10750,10750,10750,10750,334
|
|
20231212,133700,886794130,10750,10750,10750,10750,81
|
|
20231212,133600,885923380,10760,10750,10760,10750,126
|
|
20231212,133500,884568670,10760,10760,10760,10760,1
|
|
20231212,133400,884557910,10750,10760,10760,10750,785
|
|
20231212,133300,876112050,10760,10760,10760,10750,504
|
|
20231212,133200,870689940,10760,10780,10780,10760,128
|
|
20231212,133100,869311660,10780,10780,10780,10780,56
|
|
20231212,133000,868707980,10780,10780,10780,10760,369
|
|
20231212,132900,864732850,10790,10800,10800,10790,128
|
|
20231212,132800,863350730,10800,10800,10800,10800,777
|
|
20231212,132700,854959130,10800,10810,10810,10800,83
|
|
20231212,132600,854062720,10800,10800,10800,10800,106
|
|
20231212,132500,852917920,10800,10800,10800,10800,40
|
|
20231212,132400,852485920,10800,10800,10800,10800,0
|
|
20231212,132300,852485920,10800,10800,10800,10800,235
|
|
20231212,132200,849947920,10800,10800,10800,10800,7
|
|
20231212,132100,849872320,10850,10810,10850,10810,11
|
|
20231212,132000,849753280,10800,10810,10810,10800,250
|
|
20231212,131900,847050920,10810,10810,10810,10810,150
|
|
20231212,131800,845429420,10810,10810,10810,10810,0
|
|
20231212,131700,845429420,10810,10810,10810,10810,0
|
|
20231212,131600,845429420,10810,10820,10830,10810,508
|
|
20231212,131500,839936300,10820,10830,10830,10820,7
|
|
20231212,131400,839860540,10850,10850,10850,10850,0
|
|
20231212,131300,839860540,10850,10850,10850,10850,0
|
|
20231212,131200,839860540,10850,10840,10850,10820,49
|
|
20231212,131100,839330210,10830,10830,10830,10830,0
|
|
20231212,131000,839330210,10830,10830,10830,10830,27
|
|
20231212,130900,839037800,10840,10850,10850,10840,25
|
|
20231212,130800,838766790,10850,10850,10850,10850,20
|
|
20231212,130700,838549790,10850,10850,10850,10850,0
|
|
20231212,130600,838549790,10850,10860,10860,10850,1530
|
|
20231212,130500,821949010,10860,10860,10860,10860,30
|
|
20231212,130400,821623210,10860,10860,10860,10860,38
|
|
20231212,130300,821210530,10860,10860,10860,10860,16
|
|
20231212,130200,821036770,10850,10850,10850,10850,53
|
|
20231212,130100,820461720,10850,10830,10850,10830,74
|
|
20231212,130000,819659820,10850,10850,10850,10850,28
|
|
20231212,125900,819356020,10830,10850,10850,10830,69
|
|
20231212,125800,818607840,10850,10860,10860,10850,11
|
|
20231212,125700,818488390,10850,10850,10850,10850,0
|
|
20231212,125600,818488390,10850,10850,10850,10850,202
|
|
20231212,125500,816296690,10850,10850,10850,10850,0
|
|
20231212,125400,816296690,10850,10870,10870,10850,1440
|
|
20231212,125300,800656760,10870,10890,10890,10870,294
|
|
20231212,125200,797458460,10890,10890,10890,10890,239
|
|
20231212,125100,794855750,10890,10890,10890,10890,138
|
|
20231212,125000,793352930,10890,10890,10890,10890,0
|
|
20231212,124900,793352930,10890,10890,10890,10890,0
|
|
20231212,124800,793352930,10890,10880,10890,10880,16
|
|
20231212,124700,793178720,10880,10890,10890,10880,21
|
|
20231212,124600,792950120,10890,10890,10890,10890,25
|
|
20231212,124500,792677870,10900,10900,10900,10900,0
|
|
20231212,124400,792677870,10900,10900,10900,10900,5
|
|
20231212,124300,792623370,10890,10890,10890,10890,30
|
|
20231212,124200,792296670,10920,10920,10920,10920,42
|
|
20231212,124100,791838030,10910,10920,10920,10910,1260
|
|
20231212,124000,778084660,10930,10930,10930,10930,15
|
|
20231212,123900,777920710,10950,10950,10950,10950,3
|
|
20231212,123800,777887860,10950,10950,10950,10950,42
|
|
20231212,123700,777427960,10920,10930,10930,10920,552
|
|
20231212,123600,771400030,10930,10950,10950,10930,13
|
|
20231212,123500,771257920,10950,10950,10950,10950,0
|
|
20231212,123400,771257920,10950,10950,10950,10950,100
|
|
20231212,123300,770162920,10950,10940,10950,10940,5
|
|
20231212,123200,770108200,10950,10950,10950,10950,0
|
|
20231212,123100,770108200,10950,10950,10950,10950,3
|
|
20231212,123000,770075350,10970,10970,10970,10970,14
|
|
20231212,122900,769921770,10980,10980,10980,10980,0
|
|
20231212,122800,769921770,10980,10980,10980,10980,2
|
|
20231212,122700,769899810,10990,10990,10990,10990,31
|
|
20231212,122600,769559120,10940,10940,11000,10940,514
|
|
20231212,122500,763934300,10930,10930,10930,10930,0
|
|
20231212,122400,763934300,10930,10930,10930,10930,27
|
|
20231212,122300,763639190,10920,10910,10920,10910,218
|
|
20231212,122200,761259920,10910,10910,10910,10910,300
|
|
20231212,122100,757986920,10900,10900,10900,10900,23
|
|
20231212,122000,757736220,10910,10920,10920,10910,1269
|
|
20231212,121900,743889660,10930,10930,10930,10930,2
|
|
20231212,121800,743867800,10930,10930,10930,10930,0
|
|
20231212,121700,743867800,10930,10930,10930,10930,20
|
|
20231212,121600,743649200,10920,10920,10920,10920,0
|
|
20231212,121500,743649200,10920,10930,10930,10920,49
|
|
20231212,121400,743113700,10920,10930,10930,10920,250
|
|
20231212,121300,740383200,10920,10920,10920,10920,10
|
|
20231212,121200,740274000,10920,10930,10930,10920,52
|
|
20231212,121100,739705740,10930,10930,10930,10930,3
|
|
20231212,121000,739672950,10930,10930,10930,10930,2
|
|
20231212,120900,739651090,10930,10930,10930,10930,0
|
|
20231212,120800,739651090,10930,10930,10930,10930,0
|
|
20231212,120700,739651090,10930,10930,10930,10930,1
|
|
20231212,120600,739640160,10930,10930,10930,10930,0
|
|
20231212,120500,739640160,10930,10930,10930,10930,52
|
|
20231212,120400,739071800,10930,10920,10930,10920,125
|
|
20231212,120300,737706300,10920,10920,10920,10920,41
|
|
20231212,120200,737258580,10920,10920,10920,10920,0
|
|
20231212,120100,737258580,10920,10940,10940,10920,95
|
|
20231212,120000,736221070,10930,10940,10940,10930,21
|
|
20231212,115900,735991520,10940,10940,10940,10940,443
|
|
20231212,115800,731145100,10930,10940,10940,10930,12
|
|
20231212,115700,731013930,10940,10930,10940,10930,3
|
|
20231212,115600,730981130,10920,10940,10940,10920,149
|
|
20231212,115500,729353090,10940,10950,10950,10930,223
|
|
20231212,115400,726913080,10970,10970,10970,10970,2
|
|
20231212,115300,726891140,10970,10970,10970,10970,0
|
|
20231212,115200,726891140,10970,10970,10970,10970,10
|
|
20231212,115100,726781440,10970,10970,10970,10970,11
|
|
20231212,115000,726660770,10940,10940,10940,10940,0
|
|
20231212,114900,726660770,10940,10940,10940,10940,0
|
|
20231212,114800,726660770,10940,10940,10940,10940,0
|
|
20231212,114700,726660770,10940,10940,10940,10940,0
|
|
20231212,114600,726660770,10940,10940,10940,10940,243
|
|
20231212,114500,724002350,10940,10940,10940,10940,0
|
|
20231212,114400,724002350,10940,10940,10940,10940,20
|
|
20231212,114300,723783550,10930,10940,10940,10930,150
|
|
20231212,114200,722143550,10940,10940,10940,10940,124
|
|
20231212,114100,720786990,11010,11010,11010,11010,143
|
|
20231212,114000,719212560,11010,10990,11010,10990,4073
|
|
20231212,113900,674399400,10990,10990,10990,10990,0
|
|
20231212,113800,674399400,10990,10960,10990,10960,11
|
|
20231212,113700,674278620,10910,10910,10910,10910,0
|
|
20231212,113600,674278620,10910,10910,10910,10910,0
|
|
20231212,113500,674278620,10910,10910,10910,10910,10
|
|
20231212,113400,674169520,10950,10950,10950,10950,1000
|
|
20231212,113300,663219520,10950,10950,10950,10950,7
|
|
20231212,113200,663142870,10900,10900,10900,10900,0
|
|
20231212,113100,663142870,10900,10900,10900,10900,0
|
|
20231212,113000,663142870,10900,10950,10950,10900,5
|
|
20231212,112900,663088320,10900,10910,10910,10900,245
|
|
20231212,112800,660417720,10940,10940,10940,10940,420
|
|
20231212,112700,655822920,10940,10940,10940,10940,0
|
|
20231212,112600,655822920,10940,10940,10940,10940,806
|
|
20231212,112500,647005280,10940,10940,10940,10940,196
|
|
20231212,112400,644861040,10940,10940,10940,10940,100
|
|
20231212,112300,643767040,10930,10930,10930,10890,1487
|
|
20231212,112200,627517210,10870,10870,10870,10870,0
|
|
20231212,112100,627517210,10870,10870,10870,10870,1
|
|
20231212,112000,627506340,10870,10920,10920,10870,2
|
|
20231212,111900,627484550,10920,10920,10920,10920,225
|
|
20231212,111800,625027550,10920,10920,10920,10860,45
|
|
20231212,111700,624536210,10860,10910,10930,10860,481
|
|
20231212,111600,619295450,10920,10860,10920,10860,34
|
|
20231212,111500,618925970,10920,10850,10920,10850,104
|
|
20231212,111400,617797290,10920,10870,10920,10860,24
|
|
20231212,111300,617536430,10920,10920,10920,10920,0
|
|
20231212,111200,617536430,10920,10920,10920,10920,0
|
|
20231212,111100,617536430,10920,10920,10920,10920,0
|
|
20231212,111000,617536430,10920,10920,10920,10920,3
|
|
20231212,110900,617503670,10920,10920,10920,10920,0
|
|
20231212,110800,617503670,10920,10920,10920,10920,0
|
|
20231212,110700,617503670,10920,10920,10920,10920,0
|
|
20231212,110600,617503670,10920,10870,10920,10870,516
|
|
20231212,110500,611894250,10870,10870,10870,10870,45
|
|
20231212,110400,611405100,10930,10930,10930,10930,0
|
|
20231212,110300,611405100,10930,10930,10930,10930,0
|
|
20231212,110200,611405100,10930,10930,10930,10930,37
|
|
20231212,110100,611000690,10930,10930,10930,10930,2
|
|
20231212,110000,610978830,10940,10930,10940,10930,62
|
|
20231212,105900,610301100,10930,10920,10930,10920,20
|
|
20231212,105800,610082680,10880,10880,10880,10880,0
|
|
20231212,105700,610082680,10880,10890,10890,10880,100
|
|
20231212,105600,608994660,10900,10910,10910,10900,57
|
|
20231212,105500,608373160,10920,10920,10920,10920,1
|
|
20231212,105400,608362240,10960,10960,10960,10960,0
|
|
20231212,105300,608362240,10960,10910,10960,10910,226
|
|
20231212,105200,605896030,11000,10990,11000,10980,31
|
|
20231212,105100,605555390,11000,10900,11060,10890,1308
|
|
20231212,105000,591156490,10900,10830,10900,10830,55
|
|
20231212,104900,590558810,10870,10870,10870,10870,0
|
|
20231212,104800,590558810,10870,10870,10870,10870,38
|
|
20231212,104700,590145750,10870,10870,10870,10870,7
|
|
20231212,104600,590069660,10820,10820,10820,10820,0
|
|
20231212,104500,590069660,10820,10820,10820,10820,0
|
|
20231212,104400,590069660,10820,10820,10820,10820,0
|
|
20231212,104300,590069660,10820,10820,10820,10820,0
|
|
20231212,104200,590069660,10820,10820,10820,10820,1
|
|
20231212,104100,590058840,10870,10860,10870,10860,7
|
|
20231212,104000,589982770,10820,10820,10820,10820,0
|
|
20231212,103900,589982770,10820,10820,10820,10820,0
|
|
20231212,103800,589982770,10820,10820,10820,10820,10
|
|
20231212,103700,589874570,10800,10800,10800,10800,0
|
|
20231212,103600,589874570,10800,10870,10870,10800,182
|
|
20231212,103500,587907570,10800,10800,10800,10800,105
|
|
20231212,103400,586773570,10800,10800,10800,10800,0
|
|
20231212,103300,586773570,10800,10830,10870,10800,411
|
|
20231212,103200,582334100,10810,10810,10810,10810,314
|
|
20231212,103100,578939760,10810,10810,10810,10810,33
|
|
20231212,103000,578583030,10810,10830,10830,10810,534
|
|
20231212,102900,572800160,10830,10830,10830,10830,4
|
|
20231212,102800,572756840,10830,10840,10840,10830,1164
|
|
20231212,102700,560149700,10850,10860,10860,10850,157
|
|
20231212,102600,558446220,10860,10890,10890,10860,707
|
|
20231212,102500,550749040,10910,10910,10910,10910,20
|
|
20231212,102400,550530840,10910,10910,10910,10900,294
|
|
20231212,102300,547326000,10930,10930,10930,10930,0
|
|
20231212,102200,547326000,10930,10930,10930,10930,4
|
|
20231212,102100,547282280,10930,10920,10930,10920,17
|
|
20231212,102000,547096530,10930,10930,10930,10930,71
|
|
20231212,101900,546320500,10930,10930,10930,10930,0
|
|
20231212,101800,546320500,10930,10890,10930,10890,453
|
|
20231212,101700,541378410,10890,10890,10890,10890,100
|
|
20231212,101600,540289410,10930,10930,10930,10930,0
|
|
20231212,101500,540289410,10930,10930,10930,10930,101
|
|
20231212,101400,539185480,10870,10940,10940,10870,474
|
|
20231212,101300,534026740,10940,10930,10940,10930,110
|
|
20231212,101200,532823560,10950,10940,10950,10940,71
|
|
20231212,101100,532046280,10940,10920,10940,10850,2101
|
|
20231212,101000,509106260,10930,10930,10930,10930,0
|
|
20231212,100900,509106260,10930,10930,10930,10930,0
|
|
20231212,100800,509106260,10930,10880,10940,10880,194
|
|
20231212,100700,506991690,10880,10880,10880,10880,0
|
|
20231212,100600,506991690,10880,10800,10880,10800,628
|
|
20231212,100500,500203190,10790,10810,10810,10790,230
|
|
20231212,100400,497720230,10810,10810,10810,10810,406
|
|
20231212,100300,493331370,10810,10810,10810,10810,88
|
|
20231212,100200,492380090,10810,10810,10810,10810,105
|
|
20231212,100100,491245040,10810,10810,10810,10810,0
|
|
20231212,100000,491245040,10810,10810,10810,10810,0
|
|
20231212,095900,491245040,10810,10870,10880,10810,162
|
|
20231212,095800,489489130,10880,10880,10880,10880,10
|
|
20231212,095700,489380330,10880,10790,10880,10790,22
|
|
20231212,095600,489141860,10920,10780,11060,10780,1836
|
|
20231212,095500,469120320,10780,10780,10780,10780,1
|
|
20231212,095400,469109540,10790,10800,10800,10790,3
|
|
20231212,095300,469077160,10800,10800,10800,10800,1
|
|
20231212,095200,469066360,10800,10800,10800,10800,41
|
|
20231212,095100,468623560,10790,10810,10810,10790,90
|
|
20231212,095000,467652420,10820,10820,10820,10820,0
|
|
20231212,094900,467652420,10820,10790,10820,10790,511
|
|
20231212,094800,462138400,10820,10800,10820,10790,566
|
|
20231212,094700,456030590,10830,10820,10830,10820,22
|
|
20231212,094600,455792470,10820,10750,10820,10750,1566
|
|
20231212,094500,438897700,10780,10780,10780,10780,0
|
|
20231212,094400,438897700,10780,10780,10780,10780,22
|
|
20231212,094300,438660540,10780,10780,10780,10780,11
|
|
20231212,094200,438541960,10740,10740,10740,10740,601
|
|
20231212,094100,432087220,10770,10780,10780,10770,3
|
|
20231212,094000,432054890,10780,10780,10780,10780,0
|
|
20231212,093900,432054890,10780,10770,10780,10770,12
|
|
20231212,093800,431925540,10780,10720,10780,10710,310
|
|
20231212,093700,428604980,10780,10700,10780,10700,5519
|
|
20231212,093600,369504180,10700,10710,10710,10690,1322
|
|
20231212,093500,355358800,10700,10700,10700,10700,6
|
|
20231212,093400,355294600,10710,10700,10710,10690,3762
|
|
20231212,093300,315049700,10720,10710,10720,10700,601
|
|
20231212,093200,308614580,10720,10720,10730,10720,1057
|
|
20231212,093100,297283440,10720,10750,10750,10720,281
|
|
20231212,093000,294263160,10740,10730,10740,10720,544
|
|
20231212,092900,288421250,10750,10720,10750,10700,314
|
|
20231212,092800,285060110,10740,10720,10740,10710,3261
|
|
20231212,092700,250121090,10780,10740,10780,10720,1380
|
|
20231212,092600,235314370,10750,10740,10750,10740,138
|
|
20231212,092500,233831900,10740,10750,10750,10740,203
|
|
20231212,092400,231650280,10740,10750,10750,10740,348
|
|
20231212,092300,227912260,10750,10750,10750,10740,100
|
|
20231212,092200,226837440,10750,10760,10760,10750,278
|
|
20231212,092100,223848890,10760,10760,10770,10760,326
|
|
20231212,092000,220340060,10740,10760,10760,10740,11
|
|
20231212,091900,220221890,10730,10730,10730,10730,0
|
|
20231212,091800,220221890,10730,10750,10750,10730,768
|
|
20231212,091700,211973790,10750,10760,10760,10740,906
|
|
20231212,091600,202232590,10770,10810,10810,10760,2043
|
|
20231212,091500,180177020,10820,10810,10820,10810,147
|
|
20231212,091400,178587480,10820,10820,10820,10820,149
|
|
20231212,091300,176975300,10820,10820,10820,10820,43
|
|
20231212,091200,176510040,10820,10820,10840,10820,312
|
|
20231212,091100,173131880,10810,10790,10810,10790,490
|
|
20231212,091000,167842430,10800,10810,10810,10790,220
|
|
20231212,090900,165467660,10820,10770,10830,10740,2634
|
|
20231212,090800,137141290,10770,10800,10800,10760,522
|
|
20231212,090700,131517490,10800,10810,10840,10780,368
|
|
20231212,090600,127543430,10800,10750,10820,10750,713
|
|
20231212,090500,119840880,10750,10860,10860,10740,1373
|
|
20231212,090400,105067650,10800,10860,10860,10800,656
|
|
20231212,090300,97954260,10860,10960,10960,10590,5532
|
|
20231212,090200,38049420,10960,10990,10990,10960,255
|
|
20231212,090100,35250340,11050,11070,11070,10980,1860
|
|
20231212,090000,14784360,11020,11080,11080,11020,1332
|