739 lines
38 KiB
CSV
739 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,211600,955345270,10590,10590,10590,10590,1615
|
|
20231214,211500,955345270,10590,10590,10590,10590,0
|
|
20231214,211400,955345270,10590,10590,10590,10590,0
|
|
20231214,211300,955345270,10590,10590,10590,10590,0
|
|
20231214,211200,955345270,10590,10590,10590,10590,0
|
|
20231214,211100,955345270,10590,10590,10590,10590,0
|
|
20231214,211000,955345270,10590,10590,10590,10590,0
|
|
20231214,210900,955345270,10590,10590,10590,10590,0
|
|
20231214,210800,955345270,10590,10590,10590,10590,0
|
|
20231214,210700,955345270,10590,10590,10590,10590,0
|
|
20231214,210600,955345270,10590,10590,10590,10590,0
|
|
20231214,210500,955345270,10590,10590,10590,10590,0
|
|
20231214,210400,955345270,10590,10590,10590,10590,0
|
|
20231214,210300,955345270,10590,10590,10590,10590,0
|
|
20231214,210200,955345270,10590,10590,10590,10590,0
|
|
20231214,210100,955345270,10590,10590,10590,10590,0
|
|
20231214,210000,955345270,10590,10590,10590,10590,0
|
|
20231214,205900,955345270,10590,10590,10590,10590,0
|
|
20231214,205800,955345270,10590,10590,10590,10590,0
|
|
20231214,205700,955345270,10590,10590,10590,10590,0
|
|
20231214,205600,955345270,10590,10590,10590,10590,0
|
|
20231214,205500,955345270,10590,10590,10590,10590,0
|
|
20231214,205400,955345270,10590,10590,10590,10590,0
|
|
20231214,205300,955345270,10590,10590,10590,10590,0
|
|
20231214,205200,955345270,10590,10590,10590,10590,0
|
|
20231214,205100,955345270,10590,10590,10590,10590,0
|
|
20231214,205000,955345270,10590,10590,10590,10590,0
|
|
20231214,204900,955345270,10590,10590,10590,10590,0
|
|
20231214,204800,955345270,10590,10590,10590,10590,0
|
|
20231214,204700,955345270,10590,10590,10590,10590,0
|
|
20231214,204600,955345270,10590,10590,10590,10590,1615
|
|
20231214,204500,955345270,10590,10590,10590,10590,0
|
|
20231214,204400,955345270,10590,10590,10590,10590,0
|
|
20231214,204300,955345270,10590,10590,10590,10590,0
|
|
20231214,204200,955345270,10590,10590,10590,10590,0
|
|
20231214,204100,955345270,10590,10590,10590,10590,0
|
|
20231214,204000,955345270,10590,10590,10590,10590,0
|
|
20231214,203900,955345270,10590,10590,10590,10590,0
|
|
20231214,203800,955345270,10590,10590,10590,10590,0
|
|
20231214,203700,955345270,10590,10590,10590,10590,0
|
|
20231214,203600,955345270,10590,10590,10590,10590,0
|
|
20231214,203500,955345270,10590,10590,10590,10590,0
|
|
20231214,203400,955345270,10590,10590,10590,10590,0
|
|
20231214,203300,955345270,10590,10590,10590,10590,0
|
|
20231214,203200,955345270,10590,10590,10590,10590,0
|
|
20231214,203100,955345270,10590,10590,10590,10590,0
|
|
20231214,203000,955345270,10590,10590,10590,10590,0
|
|
20231214,202900,955345270,10590,10590,10590,10590,0
|
|
20231214,202800,955345270,10590,10590,10590,10590,0
|
|
20231214,202700,955345270,10590,10590,10590,10590,0
|
|
20231214,202600,955345270,10590,10590,10590,10590,0
|
|
20231214,202500,955345270,10590,10590,10590,10590,0
|
|
20231214,202400,955345270,10590,10590,10590,10590,0
|
|
20231214,202300,955345270,10590,10590,10590,10590,0
|
|
20231214,202200,955345270,10590,10590,10590,10590,0
|
|
20231214,202100,955345270,10590,10590,10590,10590,0
|
|
20231214,202000,955345270,10590,10590,10590,10590,0
|
|
20231214,201900,955345270,10590,10590,10590,10590,0
|
|
20231214,201800,955345270,10590,10590,10590,10590,0
|
|
20231214,201700,955345270,10590,10590,10590,10590,0
|
|
20231214,201600,955345270,10590,10590,10590,10590,1615
|
|
20231214,201500,955345270,10590,10590,10590,10590,0
|
|
20231214,201400,955345270,10590,10590,10590,10590,0
|
|
20231214,201300,955345270,10590,10590,10590,10590,0
|
|
20231214,201200,955345270,10590,10590,10590,10590,0
|
|
20231214,201100,955345270,10590,10590,10590,10590,0
|
|
20231214,201000,955345270,10590,10590,10590,10590,0
|
|
20231214,200900,955345270,10590,10590,10590,10590,0
|
|
20231214,200800,955345270,10590,10590,10590,10590,0
|
|
20231214,200700,955345270,10590,10590,10590,10590,0
|
|
20231214,200600,955345270,10590,10590,10590,10590,0
|
|
20231214,200500,955345270,10590,10590,10590,10590,0
|
|
20231214,200400,955345270,10590,10590,10590,10590,0
|
|
20231214,200300,955345270,10590,10590,10590,10590,0
|
|
20231214,200200,955345270,10590,10590,10590,10590,0
|
|
20231214,200100,955345270,10590,10590,10590,10590,0
|
|
20231214,200000,955345270,10590,10590,10590,10590,0
|
|
20231214,195900,955345270,10590,10590,10590,10590,0
|
|
20231214,195800,955345270,10590,10590,10590,10590,0
|
|
20231214,195700,955345270,10590,10590,10590,10590,0
|
|
20231214,195600,955345270,10590,10590,10590,10590,0
|
|
20231214,195500,955345270,10590,10590,10590,10590,0
|
|
20231214,195400,955345270,10590,10590,10590,10590,0
|
|
20231214,195300,955345270,10590,10590,10590,10590,0
|
|
20231214,195200,955345270,10590,10590,10590,10590,0
|
|
20231214,195100,955345270,10590,10590,10590,10590,0
|
|
20231214,195000,955345270,10590,10590,10590,10590,0
|
|
20231214,194900,955345270,10590,10590,10590,10590,0
|
|
20231214,194800,955345270,10590,10590,10590,10590,0
|
|
20231214,194700,955345270,10590,10590,10590,10590,0
|
|
20231214,194600,955345270,10590,10590,10590,10590,1615
|
|
20231214,194500,955345270,10590,10590,10590,10590,0
|
|
20231214,194400,955345270,10590,10590,10590,10590,0
|
|
20231214,194300,955345270,10590,10590,10590,10590,0
|
|
20231214,194200,955345270,10590,10590,10590,10590,0
|
|
20231214,194100,955345270,10590,10590,10590,10590,0
|
|
20231214,194000,955345270,10590,10590,10590,10590,0
|
|
20231214,193900,955345270,10590,10590,10590,10590,0
|
|
20231214,193800,955345270,10590,10590,10590,10590,0
|
|
20231214,193700,955345270,10590,10590,10590,10590,0
|
|
20231214,193600,955345270,10590,10590,10590,10590,0
|
|
20231214,193500,955345270,10590,10590,10590,10590,0
|
|
20231214,193400,955345270,10590,10590,10590,10590,0
|
|
20231214,193300,955345270,10590,10590,10590,10590,0
|
|
20231214,193200,955345270,10590,10590,10590,10590,0
|
|
20231214,193100,955345270,10590,10590,10590,10590,0
|
|
20231214,193000,955345270,10590,10590,10590,10590,0
|
|
20231214,192900,955345270,10590,10590,10590,10590,0
|
|
20231214,192800,955345270,10590,10590,10590,10590,0
|
|
20231214,192700,955345270,10590,10590,10590,10590,0
|
|
20231214,192600,955345270,10590,10590,10590,10590,0
|
|
20231214,192500,955345270,10590,10590,10590,10590,0
|
|
20231214,192400,955345270,10590,10590,10590,10590,0
|
|
20231214,192300,955345270,10590,10590,10590,10590,0
|
|
20231214,192200,955345270,10590,10590,10590,10590,0
|
|
20231214,192100,955345270,10590,10590,10590,10590,0
|
|
20231214,192000,955345270,10590,10590,10590,10590,0
|
|
20231214,191900,955345270,10590,10590,10590,10590,0
|
|
20231214,191800,955345270,10590,10590,10590,10590,0
|
|
20231214,191700,955345270,10590,10590,10590,10590,0
|
|
20231214,191600,955345270,10590,10590,10590,10590,1615
|
|
20231214,191500,955345270,10590,10590,10590,10590,0
|
|
20231214,191400,955345270,10590,10590,10590,10590,0
|
|
20231214,191300,955345270,10590,10590,10590,10590,0
|
|
20231214,191200,955345270,10590,10590,10590,10590,0
|
|
20231214,191100,955345270,10590,10590,10590,10590,0
|
|
20231214,191000,955345270,10590,10590,10590,10590,0
|
|
20231214,190900,955345270,10590,10590,10590,10590,0
|
|
20231214,190800,955345270,10590,10590,10590,10590,0
|
|
20231214,190700,955345270,10590,10590,10590,10590,0
|
|
20231214,190600,955345270,10590,10590,10590,10590,0
|
|
20231214,190500,955345270,10590,10590,10590,10590,0
|
|
20231214,190400,955345270,10590,10590,10590,10590,0
|
|
20231214,190300,955345270,10590,10590,10590,10590,0
|
|
20231214,190200,955345270,10590,10590,10590,10590,0
|
|
20231214,190100,955345270,10590,10590,10590,10590,0
|
|
20231214,190000,955345270,10590,10590,10590,10590,0
|
|
20231214,185900,955345270,10590,10590,10590,10590,0
|
|
20231214,185800,955345270,10590,10590,10590,10590,0
|
|
20231214,185700,955345270,10590,10590,10590,10590,0
|
|
20231214,185600,955345270,10590,10590,10590,10590,0
|
|
20231214,185500,955345270,10590,10590,10590,10590,0
|
|
20231214,185400,955345270,10590,10590,10590,10590,0
|
|
20231214,185300,955345270,10590,10590,10590,10590,0
|
|
20231214,185200,955345270,10590,10590,10590,10590,0
|
|
20231214,185100,955345270,10590,10590,10590,10590,0
|
|
20231214,185000,955345270,10590,10590,10590,10590,0
|
|
20231214,184900,955345270,10590,10590,10590,10590,0
|
|
20231214,184800,955345270,10590,10590,10590,10590,0
|
|
20231214,184700,955345270,10590,10590,10590,10590,0
|
|
20231214,184600,955345270,10590,10590,10590,10590,1615
|
|
20231214,184500,955345270,10590,10590,10590,10590,0
|
|
20231214,184400,955345270,10590,10590,10590,10590,0
|
|
20231214,184300,955345270,10590,10590,10590,10590,0
|
|
20231214,184200,955345270,10590,10590,10590,10590,0
|
|
20231214,184100,955345270,10590,10590,10590,10590,0
|
|
20231214,184000,955345270,10590,10590,10590,10590,0
|
|
20231214,183900,955345270,10590,10590,10590,10590,0
|
|
20231214,183800,955345270,10590,10590,10590,10590,0
|
|
20231214,183700,955345270,10590,10590,10590,10590,0
|
|
20231214,183600,955345270,10590,10590,10590,10590,0
|
|
20231214,183500,955345270,10590,10590,10590,10590,0
|
|
20231214,183400,955345270,10590,10590,10590,10590,0
|
|
20231214,183300,955345270,10590,10590,10590,10590,0
|
|
20231214,183200,955345270,10590,10590,10590,10590,0
|
|
20231214,183100,955345270,10590,10590,10590,10590,0
|
|
20231214,183000,955345270,10590,10590,10590,10590,0
|
|
20231214,182900,955345270,10590,10590,10590,10590,0
|
|
20231214,182800,955345270,10590,10590,10590,10590,0
|
|
20231214,182700,955345270,10590,10590,10590,10590,0
|
|
20231214,182600,955345270,10590,10590,10590,10590,0
|
|
20231214,182500,955345270,10590,10590,10590,10590,0
|
|
20231214,182400,955345270,10590,10590,10590,10590,0
|
|
20231214,182300,955345270,10590,10590,10590,10590,0
|
|
20231214,182200,955345270,10590,10590,10590,10590,0
|
|
20231214,182100,955345270,10590,10590,10590,10590,0
|
|
20231214,182000,955345270,10590,10590,10590,10590,0
|
|
20231214,181900,955345270,10590,10590,10590,10590,0
|
|
20231214,181800,955345270,10590,10590,10590,10590,0
|
|
20231214,181700,955345270,10590,10590,10590,10590,0
|
|
20231214,181600,955345270,10590,10590,10590,10590,1615
|
|
20231214,181500,955345270,10590,10590,10590,10590,0
|
|
20231214,181400,955345270,10590,10590,10590,10590,0
|
|
20231214,181300,955345270,10590,10590,10590,10590,0
|
|
20231214,181200,955345270,10590,10590,10590,10590,0
|
|
20231214,181100,955345270,10590,10590,10590,10590,0
|
|
20231214,181000,955345270,10590,10590,10590,10590,0
|
|
20231214,180900,955345270,10590,10590,10590,10590,0
|
|
20231214,180800,955345270,10590,10590,10590,10590,0
|
|
20231214,180700,955345270,10590,10590,10590,10590,0
|
|
20231214,180600,955345270,10590,10590,10590,10590,0
|
|
20231214,180500,955345270,10590,10590,10590,10590,0
|
|
20231214,180400,955345270,10590,10590,10590,10590,0
|
|
20231214,180300,955345270,10590,10590,10590,10590,0
|
|
20231214,180200,955345270,10590,10590,10590,10590,0
|
|
20231214,180100,955345270,10590,10590,10590,10590,0
|
|
20231214,180000,955345270,10590,10590,10590,10590,0
|
|
20231214,175900,955345270,10590,10590,10590,10590,0
|
|
20231214,175800,955345270,10590,10590,10590,10590,0
|
|
20231214,175700,955345270,10590,10590,10590,10590,0
|
|
20231214,175600,955345270,10590,10590,10590,10590,0
|
|
20231214,175500,955345270,10590,10590,10590,10590,0
|
|
20231214,175400,955345270,10590,10590,10590,10590,0
|
|
20231214,175300,955345270,10590,10590,10590,10590,0
|
|
20231214,175200,955345270,10590,10590,10590,10590,0
|
|
20231214,175100,955345270,10590,10590,10590,10590,0
|
|
20231214,175000,955345270,10590,10590,10590,10590,0
|
|
20231214,174900,955345270,10590,10590,10590,10590,0
|
|
20231214,174800,955345270,10590,10590,10590,10590,0
|
|
20231214,174700,955345270,10590,10590,10590,10590,0
|
|
20231214,174600,955345270,10590,10590,10590,10590,1615
|
|
20231214,174500,955345270,10590,10590,10590,10590,0
|
|
20231214,174400,955345270,10590,10590,10590,10590,0
|
|
20231214,174300,955345270,10590,10590,10590,10590,0
|
|
20231214,174200,955345270,10590,10590,10590,10590,0
|
|
20231214,174100,955345270,10590,10590,10590,10590,0
|
|
20231214,174000,955345270,10590,10590,10590,10590,0
|
|
20231214,173900,955345270,10590,10590,10590,10590,0
|
|
20231214,173800,955345270,10590,10590,10590,10590,0
|
|
20231214,173700,955345270,10590,10590,10590,10590,0
|
|
20231214,173600,955345270,10590,10590,10590,10590,0
|
|
20231214,173500,955345270,10590,10590,10590,10590,0
|
|
20231214,173400,955345270,10590,10590,10590,10590,0
|
|
20231214,173300,955345270,10590,10590,10590,10590,0
|
|
20231214,173200,955345270,10590,10590,10590,10590,0
|
|
20231214,173100,955345270,10590,10590,10590,10590,0
|
|
20231214,173000,955345270,10590,10590,10590,10590,0
|
|
20231214,172900,955345270,10590,10590,10590,10590,0
|
|
20231214,172800,955345270,10590,10590,10590,10590,0
|
|
20231214,172700,955345270,10590,10590,10590,10590,0
|
|
20231214,172600,955345270,10590,10590,10590,10590,0
|
|
20231214,172500,955345270,10590,10590,10590,10590,0
|
|
20231214,172400,955345270,10590,10590,10590,10590,0
|
|
20231214,172300,955345270,10590,10590,10590,10590,0
|
|
20231214,172200,955345270,10590,10590,10590,10590,0
|
|
20231214,172100,955345270,10590,10590,10590,10590,0
|
|
20231214,172000,955345270,10590,10590,10590,10590,0
|
|
20231214,171900,955345270,10590,10590,10590,10590,0
|
|
20231214,171800,955345270,10590,10590,10590,10590,0
|
|
20231214,171700,955345270,10590,10590,10590,10590,0
|
|
20231214,171600,955345270,10590,10590,10590,10590,1615
|
|
20231214,171500,955345270,10590,10590,10590,10590,0
|
|
20231214,171400,955345270,10590,10590,10590,10590,0
|
|
20231214,171300,955345270,10590,10590,10590,10590,0
|
|
20231214,171200,955345270,10590,10590,10590,10590,0
|
|
20231214,171100,955345270,10590,10590,10590,10590,0
|
|
20231214,171000,955345270,10590,10590,10590,10590,0
|
|
20231214,170900,955345270,10590,10590,10590,10590,0
|
|
20231214,170800,955345270,10590,10590,10590,10590,0
|
|
20231214,170700,955345270,10590,10590,10590,10590,0
|
|
20231214,170600,955345270,10590,10590,10590,10590,0
|
|
20231214,170500,955345270,10590,10590,10590,10590,0
|
|
20231214,170400,955345270,10590,10590,10590,10590,0
|
|
20231214,170300,955345270,10590,10590,10590,10590,0
|
|
20231214,170200,955345270,10590,10590,10590,10590,0
|
|
20231214,170100,955345270,10590,10590,10590,10590,0
|
|
20231214,170000,955345270,10590,10590,10590,10590,0
|
|
20231214,165900,955345270,10590,10590,10590,10590,0
|
|
20231214,165800,955345270,10590,10590,10590,10590,0
|
|
20231214,165700,955345270,10590,10590,10590,10590,0
|
|
20231214,165600,955345270,10590,10590,10590,10590,0
|
|
20231214,165500,955345270,10590,10590,10590,10590,0
|
|
20231214,165400,955345270,10590,10590,10590,10590,0
|
|
20231214,165300,955345270,10590,10590,10590,10590,0
|
|
20231214,165200,955345270,10590,10590,10590,10590,0
|
|
20231214,165100,955345270,10590,10590,10590,10590,0
|
|
20231214,165000,955345270,10590,10590,10590,10590,0
|
|
20231214,164900,955345270,10590,10590,10590,10590,0
|
|
20231214,164800,955345270,10590,10590,10590,10590,0
|
|
20231214,164700,955345270,10590,10590,10590,10590,0
|
|
20231214,164600,955345270,10590,10590,10590,10590,1615
|
|
20231214,164500,955345270,10590,10590,10590,10590,0
|
|
20231214,164400,955345270,10590,10590,10590,10590,0
|
|
20231214,164300,955345270,10590,10590,10590,10590,0
|
|
20231214,164200,955345270,10590,10590,10590,10590,0
|
|
20231214,164100,955345270,10590,10590,10590,10590,0
|
|
20231214,164000,955345270,10590,10590,10590,10590,0
|
|
20231214,163900,955345270,10590,10590,10590,10590,0
|
|
20231214,163800,955345270,10590,10590,10590,10590,0
|
|
20231214,163700,955345270,10590,10590,10590,10590,0
|
|
20231214,163600,955345270,10590,10590,10590,10590,0
|
|
20231214,163500,955345270,10590,10590,10590,10590,0
|
|
20231214,163400,955345270,10590,10590,10590,10590,0
|
|
20231214,163300,955345270,10590,10590,10590,10590,0
|
|
20231214,163200,955345270,10590,10590,10590,10590,0
|
|
20231214,163100,955345270,10590,10590,10590,10590,0
|
|
20231214,163000,955345270,10590,10590,10590,10590,0
|
|
20231214,162900,955345270,10590,10590,10590,10590,0
|
|
20231214,162800,955345270,10590,10590,10590,10590,0
|
|
20231214,162700,955345270,10590,10590,10590,10590,0
|
|
20231214,162600,955345270,10590,10590,10590,10590,0
|
|
20231214,162500,955345270,10590,10590,10590,10590,0
|
|
20231214,162400,955345270,10590,10590,10590,10590,0
|
|
20231214,162300,955345270,10590,10590,10590,10590,0
|
|
20231214,162200,955345270,10590,10590,10590,10590,0
|
|
20231214,162100,955345270,10590,10590,10590,10590,0
|
|
20231214,162000,955345270,10590,10590,10590,10590,0
|
|
20231214,161900,955345270,10590,10590,10590,10590,0
|
|
20231214,161800,955345270,10590,10590,10590,10590,0
|
|
20231214,161700,955345270,10590,10590,10590,10590,0
|
|
20231214,161600,955345270,10590,10590,10590,10590,1615
|
|
20231214,161500,955345270,10590,10590,10590,10590,0
|
|
20231214,161400,955345270,10590,10590,10590,10590,0
|
|
20231214,161300,955345270,10590,10590,10590,10590,0
|
|
20231214,161200,955345270,10590,10590,10590,10590,0
|
|
20231214,161100,955345270,10590,10590,10590,10590,0
|
|
20231214,161000,955345270,10590,10590,10590,10590,0
|
|
20231214,160900,955345270,10590,10590,10590,10590,0
|
|
20231214,160800,955345270,10590,10590,10590,10590,0
|
|
20231214,160700,955345270,10590,10590,10590,10590,0
|
|
20231214,160600,955345270,10590,10590,10590,10590,0
|
|
20231214,160500,955345270,10590,10590,10590,10590,0
|
|
20231214,160400,955345270,10590,10590,10590,10590,0
|
|
20231214,160300,955345270,10590,10590,10590,10590,0
|
|
20231214,160200,955345270,10590,10590,10590,10590,0
|
|
20231214,160100,955345270,10590,10590,10590,10590,0
|
|
20231214,160000,955345270,10590,10590,10590,10590,0
|
|
20231214,155900,955345270,10590,10590,10590,10590,0
|
|
20231214,155800,955345270,10590,10590,10590,10590,0
|
|
20231214,155700,955345270,10590,10590,10590,10590,0
|
|
20231214,155600,955345270,10590,10590,10590,10590,0
|
|
20231214,155500,955345270,10590,10590,10590,10590,0
|
|
20231214,155400,955345270,10590,10590,10590,10590,0
|
|
20231214,155300,955345270,10590,10590,10590,10590,0
|
|
20231214,155200,955345270,10590,10590,10590,10590,0
|
|
20231214,155100,955345270,10590,10590,10590,10590,0
|
|
20231214,155000,955345270,10590,10590,10590,10590,0
|
|
20231214,154900,955345270,10590,10590,10590,10590,0
|
|
20231214,154800,955345270,10590,10590,10590,10590,0
|
|
20231214,154700,955345270,10590,10590,10590,10590,0
|
|
20231214,154600,955345270,10590,10590,10590,10590,1615
|
|
20231214,154500,955345270,10590,10590,10590,10590,0
|
|
20231214,154400,955345270,10590,10590,10590,10590,0
|
|
20231214,154300,955345270,10590,10590,10590,10590,0
|
|
20231214,154200,955345270,10590,10590,10590,10590,0
|
|
20231214,154100,955345270,10590,10590,10590,10590,0
|
|
20231214,154000,955345270,10590,10590,10590,10590,0
|
|
20231214,153900,955345270,10590,10590,10590,10590,0
|
|
20231214,153800,955345270,10590,10590,10590,10590,0
|
|
20231214,153700,955345270,10590,10590,10590,10590,0
|
|
20231214,153600,955345270,10590,10590,10590,10590,0
|
|
20231214,153500,955345270,10590,10590,10590,10590,0
|
|
20231214,153400,955345270,10590,10590,10590,10590,0
|
|
20231214,153300,955345270,10590,10590,10590,10590,0
|
|
20231214,153200,955345270,10590,10590,10590,10590,0
|
|
20231214,153100,955345270,10590,10590,10590,10590,0
|
|
20231214,153000,955345270,10590,10590,10590,10590,1615
|
|
20231214,152900,938242420,10590,10590,10590,10590,0
|
|
20231214,152800,938242420,10590,10590,10590,10590,0
|
|
20231214,152700,938242420,10590,10590,10590,10590,0
|
|
20231214,152600,938242420,10590,10590,10590,10590,0
|
|
20231214,152500,938242420,10590,10590,10590,10590,0
|
|
20231214,152400,938242420,10590,10590,10590,10590,0
|
|
20231214,152300,938242420,10590,10590,10590,10590,0
|
|
20231214,152200,938242420,10590,10590,10590,10590,0
|
|
20231214,152100,938242420,10590,10590,10590,10590,0
|
|
20231214,152000,938242420,10590,10590,10590,10590,0
|
|
20231214,151900,938242420,10590,10510,10640,10510,2300
|
|
20231214,151800,913952060,10510,10510,10510,10510,1
|
|
20231214,151700,913941550,10520,10470,10520,10470,536
|
|
20231214,151600,908323900,10470,10440,10470,10440,45
|
|
20231214,151500,907853650,10470,10470,10470,10460,131
|
|
20231214,151400,906482130,10470,10470,10470,10470,17
|
|
20231214,151300,906304140,10470,10450,10470,10450,147
|
|
20231214,151200,904767530,10450,10450,10450,10450,115
|
|
20231214,151100,903565780,10430,10440,10440,10420,471
|
|
20231214,151000,898653000,10450,10440,10450,10440,113
|
|
20231214,150900,897472960,10450,10470,10470,10440,472
|
|
20231214,150800,892541630,10450,10470,10470,10450,49
|
|
20231214,150700,892028700,10470,10470,10470,10470,15
|
|
20231214,150600,891871650,10440,10470,10470,10440,232
|
|
20231214,150500,889446600,10470,10470,10470,10470,214
|
|
20231214,150400,887206020,10490,10450,10490,10450,13
|
|
20231214,150300,887069710,10430,10440,10450,10430,824
|
|
20231214,150200,878467240,10410,10440,10440,10410,61
|
|
20231214,150100,877830630,10390,10410,10420,10390,924
|
|
20231214,150000,868215380,10410,10410,10410,10410,897
|
|
20231214,145900,858877610,10410,10470,10480,10410,1553
|
|
20231214,145800,842656900,10480,10490,10490,10470,359
|
|
20231214,145700,838894790,10490,10490,10490,10490,452
|
|
20231214,145600,834153310,10490,10510,10520,10480,4214
|
|
20231214,145500,789916830,10510,10520,10530,10510,791
|
|
20231214,145400,781602140,10530,10560,10560,10520,1385
|
|
20231214,145300,767018420,10600,10560,10600,10550,1853
|
|
20231214,145200,747458740,10570,10570,10570,10570,30
|
|
20231214,145100,747141640,10600,10600,10600,10600,12
|
|
20231214,145000,747014440,10570,10570,10570,10570,0
|
|
20231214,144900,747014440,10570,10570,10570,10570,17
|
|
20231214,144800,746834750,10570,10570,10570,10570,0
|
|
20231214,144700,746834750,10570,10560,10570,10560,174
|
|
20231214,144600,744996570,10570,10570,10570,10570,52
|
|
20231214,144500,744446930,10570,10570,10570,10570,160
|
|
20231214,144400,742755730,10570,10570,10570,10570,0
|
|
20231214,144300,742755730,10570,10570,10570,10570,0
|
|
20231214,144200,742755730,10570,10570,10570,10570,50
|
|
20231214,144100,742227230,10560,10570,10570,10560,20
|
|
20231214,144000,742015840,10570,10570,10570,10570,20
|
|
20231214,143900,741804440,10570,10570,10570,10570,61
|
|
20231214,143800,741159670,10570,10570,10570,10560,322
|
|
20231214,143700,737759110,10570,10570,10570,10570,139
|
|
20231214,143600,736289880,10570,10580,10580,10570,114
|
|
20231214,143500,735084800,10570,10570,10570,10570,0
|
|
20231214,143400,735084800,10570,10570,10570,10570,0
|
|
20231214,143300,735084800,10570,10570,10570,10570,1
|
|
20231214,143200,735074230,10590,10580,10590,10550,940
|
|
20231214,143100,725146020,10580,10580,10580,10580,30
|
|
20231214,143000,724828620,10580,10580,10580,10580,0
|
|
20231214,142900,724828620,10580,10580,10580,10580,75
|
|
20231214,142800,724035120,10580,10580,10580,10580,213
|
|
20231214,142700,721781580,10580,10600,10600,10580,167
|
|
20231214,142600,720013120,10580,10580,10580,10580,0
|
|
20231214,142500,720013120,10580,10580,10580,10580,4
|
|
20231214,142400,719970800,10600,10570,10600,10570,254
|
|
20231214,142300,717282450,10560,10560,10560,10560,0
|
|
20231214,142200,717282450,10560,10560,10560,10560,0
|
|
20231214,142100,717282450,10560,10560,10560,10560,188
|
|
20231214,142000,715297170,10560,10570,10570,10560,504
|
|
20231214,141900,709974830,10560,10570,10570,10560,44
|
|
20231214,141800,709510090,10560,10560,10560,10560,0
|
|
20231214,141700,709510090,10560,10560,10560,10560,100
|
|
20231214,141600,708454090,10560,10570,10570,10560,317
|
|
20231214,141500,705106510,10570,10570,10570,10570,571
|
|
20231214,141400,699071040,10570,10570,10570,10570,0
|
|
20231214,141300,699071040,10570,10590,10590,10570,1821
|
|
20231214,141200,679817670,10580,10580,10580,10580,0
|
|
20231214,141100,679817670,10580,10580,10580,10580,2
|
|
20231214,141000,679796510,10580,10580,10580,10580,138
|
|
20231214,140900,678336470,10580,10600,10600,10580,1464
|
|
20231214,140800,662837260,10610,10610,10610,10610,9
|
|
20231214,140700,662741770,10610,10600,10610,10600,43
|
|
20231214,140600,662285940,10610,10620,10620,10610,384
|
|
20231214,140500,658209030,10620,10620,10620,10620,20
|
|
20231214,140400,657996630,10620,10620,10620,10620,13
|
|
20231214,140300,657858570,10620,10620,10620,10620,86
|
|
20231214,140200,656945250,10630,10630,10630,10630,0
|
|
20231214,140100,656945250,10630,10630,10630,10630,205
|
|
20231214,140000,654766100,10630,10630,10630,10630,45
|
|
20231214,135900,654287750,10630,10630,10630,10630,136
|
|
20231214,135800,652842070,10630,10630,10630,10630,0
|
|
20231214,135700,652842070,10630,10630,10630,10630,0
|
|
20231214,135600,652842070,10630,10630,10630,10630,0
|
|
20231214,135500,652842070,10630,10630,10630,10630,2
|
|
20231214,135400,652820810,10640,10640,10640,10640,4
|
|
20231214,135300,652778250,10640,10660,10660,10630,405
|
|
20231214,135200,648468810,10660,10660,10660,10660,4
|
|
20231214,135100,648426170,10660,10660,10660,10660,50
|
|
20231214,135000,647893170,10660,10650,10660,10650,12
|
|
20231214,134900,647765350,10640,10640,10640,10640,1
|
|
20231214,134800,647754710,10660,10660,10660,10660,0
|
|
20231214,134700,647754710,10660,10650,10660,10650,137
|
|
20231214,134600,646295390,10650,10630,10650,10630,6
|
|
20231214,134500,646231590,10650,10650,10650,10650,0
|
|
20231214,134400,646231590,10650,10650,10650,10650,2
|
|
20231214,134300,646210290,10650,10650,10650,10650,0
|
|
20231214,134200,646210290,10650,10650,10650,10650,65
|
|
20231214,134100,645518040,10660,10660,10660,10660,0
|
|
20231214,134000,645518040,10660,10660,10660,10660,0
|
|
20231214,133900,645518040,10660,10660,10660,10660,1
|
|
20231214,133800,645507380,10660,10660,10660,10660,0
|
|
20231214,133700,645507380,10660,10660,10660,10660,0
|
|
20231214,133600,645507380,10660,10660,10660,10660,1
|
|
20231214,133500,645496720,10660,10660,10660,10660,0
|
|
20231214,133400,645496720,10660,10660,10660,10660,0
|
|
20231214,133300,645496720,10660,10660,10660,10660,0
|
|
20231214,133200,645496720,10660,10660,10660,10660,0
|
|
20231214,133100,645496720,10660,10660,10660,10660,1
|
|
20231214,133000,645486060,10670,10670,10670,10670,0
|
|
20231214,132900,645486060,10670,10660,10670,10660,15
|
|
20231214,132800,645326060,10670,10670,10670,10670,0
|
|
20231214,132700,645326060,10670,10670,10670,10660,132
|
|
20231214,132600,643917640,10660,10660,10660,10660,1015
|
|
20231214,132500,633097740,10660,10630,10660,10630,1250
|
|
20231214,132400,619777260,10630,10620,10630,10620,115
|
|
20231214,132300,618555810,10620,10610,10620,10610,99
|
|
20231214,132200,617504930,10620,10600,10620,10590,188
|
|
20231214,132100,615513020,10610,10620,10620,10600,30
|
|
20231214,132000,615194710,10600,10600,10600,10600,0
|
|
20231214,131900,615194710,10600,10600,10600,10600,25
|
|
20231214,131800,614929710,10620,10620,10620,10620,100
|
|
20231214,131700,613867710,10620,10620,10620,10620,4
|
|
20231214,131600,613825230,10620,10620,10620,10620,106
|
|
20231214,131500,612699510,10620,10610,10620,10610,15
|
|
20231214,131400,612540260,10580,10580,10580,10580,0
|
|
20231214,131300,612540260,10580,10580,10580,10580,484
|
|
20231214,131200,607419540,10580,10580,10580,10580,40
|
|
20231214,131100,606996340,10580,10580,10580,10580,20
|
|
20231214,131000,606784740,10580,10590,10590,10580,240
|
|
20231214,130900,604245240,10580,10580,10580,10580,0
|
|
20231214,130800,604245240,10580,10600,10600,10580,23
|
|
20231214,130700,604001700,10610,10610,10610,10610,0
|
|
20231214,130600,604001700,10610,10610,10610,10610,50
|
|
20231214,130500,603471200,10610,10610,10610,10610,0
|
|
20231214,130400,603471200,10610,10610,10610,10610,0
|
|
20231214,130300,603471200,10610,10610,10610,10610,301
|
|
20231214,130200,600277590,10610,10610,10610,10610,0
|
|
20231214,130100,600277590,10610,10610,10610,10610,12
|
|
20231214,130000,600150270,10610,10610,10610,10610,3
|
|
20231214,125900,600118440,10570,10570,10570,10570,0
|
|
20231214,125800,600118440,10570,10570,10570,10570,30
|
|
20231214,125700,599801340,10570,10570,10570,10570,0
|
|
20231214,125600,599801340,10570,10570,10570,10570,0
|
|
20231214,125500,599801340,10570,10570,10570,10570,0
|
|
20231214,125400,599801340,10570,10570,10570,10570,2
|
|
20231214,125300,599780200,10570,10610,10610,10570,115
|
|
20231214,125200,598563960,10570,10580,10580,10570,103
|
|
20231214,125100,597474590,10580,10580,10580,10570,60
|
|
20231214,125000,596840030,10580,10590,10590,10580,76
|
|
20231214,124900,596035250,10620,10620,10620,10620,0
|
|
20231214,124800,596035250,10620,10620,10620,10620,10
|
|
20231214,124700,595929050,10620,10580,10620,10580,25
|
|
20231214,124600,595664240,10570,10610,10610,10570,21
|
|
20231214,124500,595442230,10570,10610,10610,10570,617
|
|
20231214,124400,588902180,10570,10570,10570,10570,120
|
|
20231214,124300,587633780,10610,10610,10610,10610,15
|
|
20231214,124200,587474630,10570,10580,10580,10570,111
|
|
20231214,124100,586300860,10620,10620,10620,10620,1
|
|
20231214,124000,586290240,10620,10620,10620,10620,18
|
|
20231214,123900,586099080,10600,10600,10600,10600,10
|
|
20231214,123800,585993080,10600,10600,10600,10600,0
|
|
20231214,123700,585993080,10600,10600,10600,10600,200
|
|
20231214,123600,583873080,10600,10600,10620,10600,751
|
|
20231214,123500,575911620,10600,10580,10620,10580,727
|
|
20231214,123400,568205390,10600,10550,10620,10550,665
|
|
20231214,123300,561173210,10550,10560,10560,10550,882
|
|
20231214,123200,551866910,10560,10570,10570,10550,1353
|
|
20231214,123100,537585660,10570,10600,10600,10570,1521
|
|
20231214,123000,521491500,10660,10660,10660,10660,0
|
|
20231214,122900,521491500,10660,10660,10660,10660,0
|
|
20231214,122800,521491500,10660,10660,10660,10660,0
|
|
20231214,122700,521491500,10660,10660,10660,10660,15
|
|
20231214,122600,521331600,10630,10630,10630,10630,190
|
|
20231214,122500,519311900,10630,10610,10630,10600,31
|
|
20231214,122400,518983210,10620,10620,10620,10620,0
|
|
20231214,122300,518983210,10620,10620,10620,10620,1
|
|
20231214,122200,518972590,10630,10630,10630,10630,100
|
|
20231214,122100,517909590,10630,10630,10630,10630,100
|
|
20231214,122000,516846590,10660,10670,10670,10660,13
|
|
20231214,121900,516707910,10670,10610,10670,10580,3000
|
|
20231214,121800,484912590,10600,10640,10640,10600,2540
|
|
20231214,121700,457950230,10640,10640,10640,10640,177
|
|
20231214,121600,456066950,10650,10650,10650,10650,3
|
|
20231214,121500,456035000,10640,10660,10660,10640,134
|
|
20231214,121400,454607890,10660,10680,10680,10660,141
|
|
20231214,121300,453103290,10720,10720,10720,10720,0
|
|
20231214,121200,453103290,10720,10720,10720,10720,0
|
|
20231214,121100,453103290,10720,10710,10720,10710,148
|
|
20231214,121000,451517760,10700,10700,10700,10700,30
|
|
20231214,120900,451196760,10710,10690,10710,10680,35
|
|
20231214,120800,450822500,10710,10710,10710,10710,0
|
|
20231214,120700,450822500,10710,10710,10710,10710,0
|
|
20231214,120600,450822500,10710,10710,10710,10710,0
|
|
20231214,120500,450822500,10710,10710,10710,10710,0
|
|
20231214,120400,450822500,10710,10710,10710,10710,1
|
|
20231214,120300,450811790,10710,10710,10710,10710,0
|
|
20231214,120200,450811790,10710,10710,10710,10710,0
|
|
20231214,120100,450811790,10710,10710,10710,10710,0
|
|
20231214,120000,450811790,10710,10710,10710,10710,0
|
|
20231214,115900,450811790,10710,10710,10710,10710,0
|
|
20231214,115800,450811790,10710,10670,10710,10670,3
|
|
20231214,115700,450779740,10660,10660,10660,10660,0
|
|
20231214,115600,450779740,10660,10660,10660,10660,0
|
|
20231214,115500,450779740,10660,10660,10660,10660,1
|
|
20231214,115400,450769080,10710,10710,10710,10710,10
|
|
20231214,115300,450661980,10710,10700,10710,10700,187
|
|
20231214,115200,448660720,10640,10640,10640,10640,0
|
|
20231214,115100,448660720,10640,10680,10680,10640,16
|
|
20231214,115000,448489880,10710,10710,10710,10640,1036
|
|
20231214,114900,437451310,10700,10700,10700,10700,95
|
|
20231214,114800,436434810,10710,10700,10710,10670,116
|
|
20231214,114700,435193490,10700,10670,10700,10670,25
|
|
20231214,114600,434926290,10660,10660,10660,10660,12
|
|
20231214,114500,434798370,10670,10680,10680,10670,2
|
|
20231214,114400,434777020,10710,10700,10710,10690,186
|
|
20231214,114300,432786780,10700,10650,10700,10650,101
|
|
20231214,114200,431710380,10700,10700,10700,10700,0
|
|
20231214,114100,431710380,10700,10650,10700,10650,120
|
|
20231214,114000,430427380,10650,10650,10650,10650,0
|
|
20231214,113900,430427380,10650,10650,10650,10650,1
|
|
20231214,113800,430416730,10670,10670,10670,10670,155
|
|
20231214,113700,428762880,10670,10660,10670,10660,45
|
|
20231214,113600,428282740,10640,10650,10650,10640,20
|
|
20231214,113500,428069840,10630,10670,10670,10630,2210
|
|
20231214,113400,404530460,10670,10680,10680,10670,492
|
|
20231214,113300,399280710,10670,10670,10670,10670,0
|
|
20231214,113200,399280710,10670,10670,10670,10670,0
|
|
20231214,113100,399280710,10670,10670,10670,10670,10
|
|
20231214,113000,399174010,10670,10680,10680,10670,36
|
|
20231214,112900,398789780,10740,10740,10740,10740,0
|
|
20231214,112800,398789780,10740,10740,10740,10740,15
|
|
20231214,112700,398628680,10680,10700,10700,10680,161
|
|
20231214,112600,396909180,10700,10750,10750,10700,67
|
|
20231214,112500,396192230,10750,10750,10750,10750,0
|
|
20231214,112400,396192230,10750,10750,10750,10750,0
|
|
20231214,112300,396192230,10750,10700,10750,10700,65
|
|
20231214,112200,395495980,10700,10700,10700,10700,0
|
|
20231214,112100,395495980,10700,10670,10700,10670,631
|
|
20231214,112000,388747910,10680,10700,10700,10680,597
|
|
20231214,111900,382367710,10700,10700,10700,10700,0
|
|
20231214,111800,382367710,10700,10720,10720,10700,1870
|
|
20231214,111700,362344320,10720,10720,10720,10720,121
|
|
20231214,111600,361047200,10770,10770,10770,10770,0
|
|
20231214,111500,361047200,10770,10770,10770,10770,15
|
|
20231214,111400,360885650,10720,10740,10740,10720,187
|
|
20231214,111300,358879500,10770,10770,10770,10770,0
|
|
20231214,111200,358879500,10770,10770,10770,10770,0
|
|
20231214,111100,358879500,10770,10770,10770,10770,0
|
|
20231214,111000,358879500,10770,10770,10770,10770,25
|
|
20231214,110900,358610250,10770,10740,10770,10740,83
|
|
20231214,110800,357718380,10780,10780,10780,10780,0
|
|
20231214,110700,357718380,10780,10780,10780,10780,0
|
|
20231214,110600,357718380,10780,10780,10780,10780,20
|
|
20231214,110500,357502780,10780,10780,10780,10780,15
|
|
20231214,110400,357341080,10730,10730,10730,10730,0
|
|
20231214,110300,357341080,10730,10730,10730,10730,1
|
|
20231214,110200,357330350,10730,10730,10730,10730,0
|
|
20231214,110100,357330350,10730,10730,10730,10730,1
|
|
20231214,110000,357319620,10780,10780,10780,10780,25
|
|
20231214,105900,357050120,10750,10750,10750,10750,0
|
|
20231214,105800,357050120,10750,10750,10750,10750,48
|
|
20231214,105700,356534120,10760,10760,10780,10760,120
|
|
20231214,105600,355242560,10780,10780,10780,10780,2
|
|
20231214,105500,355221000,10790,10790,10790,10790,16
|
|
20231214,105400,355048360,10750,10750,10750,10750,0
|
|
20231214,105300,355048360,10750,10750,10750,10750,0
|
|
20231214,105200,355048360,10750,10710,10750,10710,2420
|
|
20231214,105100,329053440,10720,10720,10720,10720,1377
|
|
20231214,105000,314292000,10720,10730,10730,10720,606
|
|
20231214,104900,307795620,10730,10740,10740,10730,213
|
|
20231214,104800,305510000,10750,10750,10750,10750,12
|
|
20231214,104700,305381000,10750,10740,10750,10730,128
|
|
20231214,104600,304006940,10740,10730,10740,10720,557
|
|
20231214,104500,298031700,10740,10740,10740,10730,29
|
|
20231214,104400,297720370,10740,10740,10740,10740,155
|
|
20231214,104300,296055670,10750,10760,10760,10750,1368
|
|
20231214,104200,281349460,10760,10760,10760,10760,144
|
|
20231214,104100,279800020,10760,10760,10760,10760,422
|
|
20231214,104000,275259300,10770,10770,10770,10770,181
|
|
20231214,103900,273309930,10780,10780,10780,10780,112
|
|
20231214,103800,272102570,10840,10780,10840,10780,206
|
|
20231214,103700,269881000,10800,10810,10810,10800,21
|
|
20231214,103600,269654110,10840,10840,10840,10840,0
|
|
20231214,103500,269654110,10840,10840,10840,10840,0
|
|
20231214,103400,269654110,10840,10790,10840,10790,201
|
|
20231214,103300,267484470,10780,10790,10790,10780,62
|
|
20231214,103200,266815760,10840,10840,10840,10840,50
|
|
20231214,103100,266273760,10840,10840,10840,10840,0
|
|
20231214,103000,266273760,10840,10840,10840,10840,0
|
|
20231214,102900,266273760,10840,10800,10840,10800,20
|
|
20231214,102800,266057420,10800,10800,10800,10800,5
|
|
20231214,102700,266003420,10800,10800,10800,10800,59
|
|
20231214,102600,265366220,10830,10830,10830,10830,19
|
|
20231214,102500,265160450,10800,10800,10800,10800,0
|
|
20231214,102400,265160450,10800,10800,10800,10800,0
|
|
20231214,102300,265160450,10800,10800,10800,10800,0
|
|
20231214,102200,265160450,10800,10800,10800,10800,15
|
|
20231214,102100,264998450,10770,10810,10810,10770,916
|
|
20231214,102000,255131830,10830,10830,10830,10830,0
|
|
20231214,101900,255131830,10830,10830,10830,10830,15
|
|
20231214,101800,254969380,10830,10830,10830,10830,0
|
|
20231214,101700,254969380,10830,10830,10830,10830,15
|
|
20231214,101600,254806930,10760,10760,10760,10760,1
|
|
20231214,101500,254796170,10820,10820,10820,10820,5
|
|
20231214,101400,254742070,10820,10820,10820,10820,15
|
|
20231214,101300,254579770,10790,10770,10790,10760,330
|
|
20231214,101200,251026340,10790,10800,10800,10790,260
|
|
20231214,101100,248220020,10810,10820,10820,10810,31
|
|
20231214,101000,247884610,10830,10830,10830,10830,1
|
|
20231214,100900,247873780,10860,10860,10860,10860,0
|
|
20231214,100800,247873780,10860,10860,10860,10860,15
|
|
20231214,100700,247710880,10860,10860,10860,10860,0
|
|
20231214,100600,247710880,10860,10860,10860,10860,15
|
|
20231214,100500,247547980,10840,10770,10840,10770,165
|
|
20231214,100400,245769900,10760,10830,10840,10760,30
|
|
20231214,100300,245445810,10760,10840,10840,10760,243
|
|
20231214,100200,242827090,10840,10840,10840,10840,49
|
|
20231214,100100,242295930,10840,10840,10840,10840,32
|
|
20231214,100000,241949050,10840,10820,10840,10820,33
|
|
20231214,095900,241591570,10850,10850,10850,10850,5
|
|
20231214,095800,241537320,10850,10850,10850,10850,1
|
|
20231214,095700,241526470,10860,10850,10860,10800,21
|
|
20231214,095600,241298680,10850,10850,10850,10850,15
|
|
20231214,095500,241135930,10840,10840,10840,10840,0
|
|
20231214,095400,241135930,10840,10850,10850,10840,52
|
|
20231214,095300,240572230,10770,10800,10800,10770,440
|
|
20231214,095200,235827720,10750,10870,10870,10750,1029
|
|
20231214,095100,224719940,10870,10870,10870,10870,53
|
|
20231214,095000,224143830,10870,10870,10870,10870,18
|
|
20231214,094900,223948170,10860,10860,10860,10860,334
|
|
20231214,094800,220320930,10860,10840,10860,10820,399
|
|
20231214,094700,216000370,10810,10860,10860,10810,1822
|
|
20231214,094600,196243970,10880,10900,10900,10880,229
|
|
20231214,094500,193751120,10900,10940,10940,10900,343
|
|
20231214,094400,190005500,10920,10940,10940,10920,1091
|
|
20231214,094300,178085750,10940,10940,10940,10940,37
|
|
20231214,094200,177680970,10940,10950,10950,10940,555
|
|
20231214,094100,171607220,10980,10980,10980,10980,101
|
|
20231214,094000,170498240,10950,10950,10950,10950,683
|
|
20231214,093900,163019390,10970,10970,10970,10960,716
|
|
20231214,093800,155166620,10990,10980,10990,10980,141
|
|
20231214,093700,153618430,10990,10980,10990,10980,467
|
|
20231214,093600,148490710,10990,10990,10990,10980,487
|
|
20231214,093500,143138880,11000,10990,11000,10980,556
|
|
20231214,093400,137024910,10990,10980,10990,10980,19
|
|
20231214,093300,136816210,10970,10980,10980,10970,150
|
|
20231214,093200,135170070,10980,10980,10980,10980,166
|
|
20231214,093100,133347390,10980,10960,10980,10960,74
|
|
20231214,093000,132535170,10970,10960,10970,10950,254
|
|
20231214,092900,129749630,10940,10940,10960,10940,241
|
|
20231214,092800,127112690,10940,10970,10970,10940,312
|
|
20231214,092700,123695510,10970,10970,10970,10970,10
|
|
20231214,092600,123585810,10970,10940,10990,10940,39
|
|
20231214,092500,123159000,10930,10960,10990,10920,924
|
|
20231214,092400,113019660,10970,10970,10970,10970,220
|
|
20231214,092300,110606260,10910,10920,10920,10910,500
|
|
20231214,092200,105151110,10980,10910,10980,10910,79
|
|
20231214,092100,104287890,10910,10910,10910,10910,11
|
|
20231214,092000,104167880,10890,10880,10910,10880,1008
|
|
20231214,091900,93190250,10830,10850,10860,10830,1028
|
|
20231214,091800,82027290,10850,10850,10850,10850,0
|
|
20231214,091700,82027290,10850,10850,10850,10850,0
|
|
20231214,091600,82027290,10850,10840,10850,10840,248
|
|
20231214,091500,79337200,10840,10840,10840,10840,79
|
|
20231214,091400,78480840,10840,10840,10840,10840,0
|
|
20231214,091300,78480840,10840,10830,10840,10820,98
|
|
20231214,091200,77418620,10830,10780,10830,10780,592
|
|
20231214,091100,71029580,10780,10780,10780,10780,49
|
|
20231214,091000,70501360,10800,10800,10800,10800,268
|
|
20231214,090900,67606960,10800,10760,10800,10760,257
|
|
20231214,090800,64838410,10760,10720,10760,10720,71
|
|
20231214,090700,64076450,10720,10720,10720,10720,203
|
|
20231214,090600,61900290,10710,10710,10730,10710,610
|
|
20231214,090500,55366460,10710,10720,10780,10710,125
|
|
20231214,090400,54027460,10740,10800,10800,10740,375
|
|
20231214,090300,49988320,10880,10870,10880,10870,5
|
|
20231214,090200,49933940,10890,10840,10890,10680,1471
|
|
20231214,090100,34077800,10840,10890,10910,10770,907
|
|
20231214,090000,24220310,10910,10910,10910,10840,2225
|