716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,205300,27068150740,16260,16260,16260,16260,23433
|
|
20231211,205200,27068150740,16260,16260,16260,16260,0
|
|
20231211,205100,27068150740,16260,16260,16260,16260,0
|
|
20231211,205000,27068150740,16260,16260,16260,16260,0
|
|
20231211,204900,27068150740,16260,16260,16260,16260,0
|
|
20231211,204800,27068150740,16260,16260,16260,16260,0
|
|
20231211,204700,27068150740,16260,16260,16260,16260,0
|
|
20231211,204600,27068150740,16260,16260,16260,16260,0
|
|
20231211,204500,27068150740,16260,16260,16260,16260,0
|
|
20231211,204400,27068150740,16260,16260,16260,16260,0
|
|
20231211,204300,27068150740,16260,16260,16260,16260,0
|
|
20231211,204200,27068150740,16260,16260,16260,16260,0
|
|
20231211,204100,27068150740,16260,16260,16260,16260,0
|
|
20231211,204000,27068150740,16260,16260,16260,16260,0
|
|
20231211,203900,27068150740,16260,16260,16260,16260,0
|
|
20231211,203800,27068150740,16260,16260,16260,16260,0
|
|
20231211,203700,27068150740,16260,16260,16260,16260,0
|
|
20231211,203600,27068150740,16260,16260,16260,16260,0
|
|
20231211,203500,27068150740,16260,16260,16260,16260,0
|
|
20231211,203400,27068150740,16260,16260,16260,16260,0
|
|
20231211,203300,27068150740,16260,16260,16260,16260,0
|
|
20231211,203200,27068150740,16260,16260,16260,16260,0
|
|
20231211,203100,27068150740,16260,16260,16260,16260,0
|
|
20231211,203000,27068150740,16260,16260,16260,16260,0
|
|
20231211,202900,27068150740,16260,16260,16260,16260,0
|
|
20231211,202800,27068150740,16260,16260,16260,16260,0
|
|
20231211,202700,27068150740,16260,16260,16260,16260,0
|
|
20231211,202600,27068150740,16260,16260,16260,16260,0
|
|
20231211,202500,27068150740,16260,16260,16260,16260,0
|
|
20231211,202400,27068150740,16260,16260,16260,16260,0
|
|
20231211,202300,27068150740,16260,16260,16260,16260,23433
|
|
20231211,202200,27068150740,16260,16260,16260,16260,0
|
|
20231211,202100,27068150740,16260,16260,16260,16260,0
|
|
20231211,202000,27068150740,16260,16260,16260,16260,0
|
|
20231211,201900,27068150740,16260,16260,16260,16260,0
|
|
20231211,201800,27068150740,16260,16260,16260,16260,0
|
|
20231211,201700,27068150740,16260,16260,16260,16260,0
|
|
20231211,201600,27068150740,16260,16260,16260,16260,0
|
|
20231211,201500,27068150740,16260,16260,16260,16260,0
|
|
20231211,201400,27068150740,16260,16260,16260,16260,0
|
|
20231211,201300,27068150740,16260,16260,16260,16260,0
|
|
20231211,201200,27068150740,16260,16260,16260,16260,0
|
|
20231211,201100,27068150740,16260,16260,16260,16260,0
|
|
20231211,201000,27068150740,16260,16260,16260,16260,0
|
|
20231211,200900,27068150740,16260,16260,16260,16260,0
|
|
20231211,200800,27068150740,16260,16260,16260,16260,0
|
|
20231211,200700,27068150740,16260,16260,16260,16260,0
|
|
20231211,200600,27068150740,16260,16260,16260,16260,0
|
|
20231211,200500,27068150740,16260,16260,16260,16260,0
|
|
20231211,200400,27068150740,16260,16260,16260,16260,0
|
|
20231211,200300,27068150740,16260,16260,16260,16260,0
|
|
20231211,200200,27068150740,16260,16260,16260,16260,0
|
|
20231211,200100,27068150740,16260,16260,16260,16260,0
|
|
20231211,200000,27068150740,16260,16260,16260,16260,0
|
|
20231211,195900,27068150740,16260,16260,16260,16260,0
|
|
20231211,195800,27068150740,16260,16260,16260,16260,0
|
|
20231211,195700,27068150740,16260,16260,16260,16260,0
|
|
20231211,195600,27068150740,16260,16260,16260,16260,0
|
|
20231211,195500,27068150740,16260,16260,16260,16260,0
|
|
20231211,195400,27068150740,16260,16260,16260,16260,0
|
|
20231211,195300,27068150740,16260,16260,16260,16260,23433
|
|
20231211,195200,27068150740,16260,16260,16260,16260,0
|
|
20231211,195100,27068150740,16260,16260,16260,16260,0
|
|
20231211,195000,27068150740,16260,16260,16260,16260,0
|
|
20231211,194900,27068150740,16260,16260,16260,16260,0
|
|
20231211,194800,27068150740,16260,16260,16260,16260,0
|
|
20231211,194700,27068150740,16260,16260,16260,16260,0
|
|
20231211,194600,27068150740,16260,16260,16260,16260,0
|
|
20231211,194500,27068150740,16260,16260,16260,16260,0
|
|
20231211,194400,27068150740,16260,16260,16260,16260,0
|
|
20231211,194300,27068150740,16260,16260,16260,16260,0
|
|
20231211,194200,27068150740,16260,16260,16260,16260,0
|
|
20231211,194100,27068150740,16260,16260,16260,16260,0
|
|
20231211,194000,27068150740,16260,16260,16260,16260,0
|
|
20231211,193900,27068150740,16260,16260,16260,16260,0
|
|
20231211,193800,27068150740,16260,16260,16260,16260,0
|
|
20231211,193700,27068150740,16260,16260,16260,16260,0
|
|
20231211,193600,27068150740,16260,16260,16260,16260,0
|
|
20231211,193500,27068150740,16260,16260,16260,16260,0
|
|
20231211,193400,27068150740,16260,16260,16260,16260,0
|
|
20231211,193300,27068150740,16260,16260,16260,16260,0
|
|
20231211,193200,27068150740,16260,16260,16260,16260,0
|
|
20231211,193100,27068150740,16260,16260,16260,16260,0
|
|
20231211,193000,27068150740,16260,16260,16260,16260,0
|
|
20231211,192900,27068150740,16260,16260,16260,16260,0
|
|
20231211,192800,27068150740,16260,16260,16260,16260,0
|
|
20231211,192700,27068150740,16260,16260,16260,16260,0
|
|
20231211,192600,27068150740,16260,16260,16260,16260,0
|
|
20231211,192500,27068150740,16260,16260,16260,16260,0
|
|
20231211,192400,27068150740,16260,16260,16260,16260,0
|
|
20231211,192300,27068150740,16260,16260,16260,16260,23433
|
|
20231211,192200,27068150740,16260,16260,16260,16260,0
|
|
20231211,192100,27068150740,16260,16260,16260,16260,0
|
|
20231211,192000,27068150740,16260,16260,16260,16260,0
|
|
20231211,191900,27068150740,16260,16260,16260,16260,0
|
|
20231211,191800,27068150740,16260,16260,16260,16260,0
|
|
20231211,191700,27068150740,16260,16260,16260,16260,0
|
|
20231211,191600,27068150740,16260,16260,16260,16260,0
|
|
20231211,191500,27068150740,16260,16260,16260,16260,0
|
|
20231211,191400,27068150740,16260,16260,16260,16260,0
|
|
20231211,191300,27068150740,16260,16260,16260,16260,0
|
|
20231211,191200,27068150740,16260,16260,16260,16260,0
|
|
20231211,191100,27068150740,16260,16260,16260,16260,0
|
|
20231211,191000,27068150740,16260,16260,16260,16260,0
|
|
20231211,190900,27068150740,16260,16260,16260,16260,0
|
|
20231211,190800,27068150740,16260,16260,16260,16260,0
|
|
20231211,190700,27068150740,16260,16260,16260,16260,0
|
|
20231211,190600,27068150740,16260,16260,16260,16260,0
|
|
20231211,190500,27068150740,16260,16260,16260,16260,0
|
|
20231211,190400,27068150740,16260,16260,16260,16260,0
|
|
20231211,190300,27068150740,16260,16260,16260,16260,0
|
|
20231211,190200,27068150740,16260,16260,16260,16260,0
|
|
20231211,190100,27068150740,16260,16260,16260,16260,0
|
|
20231211,190000,27068150740,16260,16260,16260,16260,0
|
|
20231211,185900,27068150740,16260,16260,16260,16260,0
|
|
20231211,185800,27068150740,16260,16260,16260,16260,0
|
|
20231211,185700,27068150740,16260,16260,16260,16260,0
|
|
20231211,185600,27068150740,16260,16260,16260,16260,0
|
|
20231211,185500,27068150740,16260,16260,16260,16260,0
|
|
20231211,185400,27068150740,16260,16260,16260,16260,0
|
|
20231211,185300,27068150740,16260,16260,16260,16260,23433
|
|
20231211,185200,27068150740,16260,16260,16260,16260,0
|
|
20231211,185100,27068150740,16260,16260,16260,16260,0
|
|
20231211,185000,27068150740,16260,16260,16260,16260,0
|
|
20231211,184900,27068150740,16260,16260,16260,16260,0
|
|
20231211,184800,27068150740,16260,16260,16260,16260,0
|
|
20231211,184700,27068150740,16260,16260,16260,16260,0
|
|
20231211,184600,27068150740,16260,16260,16260,16260,0
|
|
20231211,184500,27068150740,16260,16260,16260,16260,0
|
|
20231211,184400,27068150740,16260,16260,16260,16260,0
|
|
20231211,184300,27068150740,16260,16260,16260,16260,0
|
|
20231211,184200,27068150740,16260,16260,16260,16260,0
|
|
20231211,184100,27068150740,16260,16260,16260,16260,0
|
|
20231211,184000,27068150740,16260,16260,16260,16260,0
|
|
20231211,183900,27068150740,16260,16260,16260,16260,0
|
|
20231211,183800,27068150740,16260,16260,16260,16260,0
|
|
20231211,183700,27068150740,16260,16260,16260,16260,0
|
|
20231211,183600,27068150740,16260,16260,16260,16260,0
|
|
20231211,183500,27068150740,16260,16260,16260,16260,0
|
|
20231211,183400,27068150740,16260,16260,16260,16260,0
|
|
20231211,183300,27068150740,16260,16260,16260,16260,0
|
|
20231211,183200,27068150740,16260,16260,16260,16260,0
|
|
20231211,183100,27068150740,16260,16260,16260,16260,0
|
|
20231211,183000,27068150740,16260,16260,16260,16260,0
|
|
20231211,182900,27068150740,16260,16260,16260,16260,0
|
|
20231211,182800,27068150740,16260,16260,16260,16260,0
|
|
20231211,182700,27068150740,16260,16260,16260,16260,0
|
|
20231211,182600,27068150740,16260,16260,16260,16260,0
|
|
20231211,182500,27068150740,16260,16260,16260,16260,0
|
|
20231211,182400,27068150740,16260,16260,16260,16260,0
|
|
20231211,182300,27068150740,16260,16260,16260,16260,23433
|
|
20231211,182200,27068150740,16260,16260,16260,16260,0
|
|
20231211,182100,27068150740,16260,16260,16260,16260,0
|
|
20231211,182000,27068150740,16260,16260,16260,16260,0
|
|
20231211,181900,27068150740,16260,16260,16260,16260,0
|
|
20231211,181800,27068150740,16260,16260,16260,16260,0
|
|
20231211,181700,27068150740,16260,16260,16260,16260,0
|
|
20231211,181600,27068150740,16260,16260,16260,16260,0
|
|
20231211,181500,27068150740,16260,16260,16260,16260,0
|
|
20231211,181400,27068150740,16260,16260,16260,16260,0
|
|
20231211,181300,27068150740,16260,16260,16260,16260,0
|
|
20231211,181200,27068150740,16260,16260,16260,16260,0
|
|
20231211,181100,27068150740,16260,16260,16260,16260,0
|
|
20231211,181000,27068150740,16260,16260,16260,16260,0
|
|
20231211,180900,27068150740,16260,16260,16260,16260,0
|
|
20231211,180800,27068150740,16260,16260,16260,16260,0
|
|
20231211,180700,27068150740,16260,16260,16260,16260,0
|
|
20231211,180600,27068150740,16260,16260,16260,16260,0
|
|
20231211,180500,27068150740,16260,16260,16260,16260,0
|
|
20231211,180400,27068150740,16260,16260,16260,16260,0
|
|
20231211,180300,27068150740,16260,16260,16260,16260,0
|
|
20231211,180200,27068150740,16260,16260,16260,16260,0
|
|
20231211,180100,27068150740,16260,16260,16260,16260,0
|
|
20231211,180000,27068150740,16260,16260,16260,16260,0
|
|
20231211,175900,27068150740,16260,16260,16260,16260,0
|
|
20231211,175800,27068150740,16260,16260,16260,16260,0
|
|
20231211,175700,27068150740,16260,16260,16260,16260,0
|
|
20231211,175600,27068150740,16260,16260,16260,16260,0
|
|
20231211,175500,27068150740,16260,16260,16260,16260,0
|
|
20231211,175400,27068150740,16260,16260,16260,16260,0
|
|
20231211,175300,27068150740,16260,16260,16260,16260,23433
|
|
20231211,175200,27068150740,16260,16260,16260,16260,0
|
|
20231211,175100,27068150740,16260,16260,16260,16260,0
|
|
20231211,175000,27068150740,16260,16260,16260,16260,0
|
|
20231211,174900,27068150740,16260,16260,16260,16260,0
|
|
20231211,174800,27068150740,16260,16260,16260,16260,0
|
|
20231211,174700,27068150740,16260,16260,16260,16260,0
|
|
20231211,174600,27068150740,16260,16260,16260,16260,0
|
|
20231211,174500,27068150740,16260,16260,16260,16260,0
|
|
20231211,174400,27068150740,16260,16260,16260,16260,0
|
|
20231211,174300,27068150740,16260,16260,16260,16260,0
|
|
20231211,174200,27068150740,16260,16260,16260,16260,0
|
|
20231211,174100,27068150740,16260,16260,16260,16260,0
|
|
20231211,174000,27068150740,16260,16260,16260,16260,0
|
|
20231211,173900,27068150740,16260,16260,16260,16260,0
|
|
20231211,173800,27068150740,16260,16260,16260,16260,0
|
|
20231211,173700,27068150740,16260,16260,16260,16260,0
|
|
20231211,173600,27068150740,16260,16260,16260,16260,0
|
|
20231211,173500,27068150740,16260,16260,16260,16260,0
|
|
20231211,173400,27068150740,16260,16260,16260,16260,0
|
|
20231211,173300,27068150740,16260,16260,16260,16260,0
|
|
20231211,173200,27068150740,16260,16260,16260,16260,0
|
|
20231211,173100,27068150740,16260,16260,16260,16260,0
|
|
20231211,173000,27068150740,16260,16260,16260,16260,0
|
|
20231211,172900,27068150740,16260,16260,16260,16260,0
|
|
20231211,172800,27068150740,16260,16260,16260,16260,0
|
|
20231211,172700,27068150740,16260,16260,16260,16260,0
|
|
20231211,172600,27068150740,16260,16260,16260,16260,0
|
|
20231211,172500,27068150740,16260,16260,16260,16260,0
|
|
20231211,172400,27068150740,16260,16260,16260,16260,0
|
|
20231211,172300,27068150740,16260,16260,16260,16260,23433
|
|
20231211,172200,27068150740,16260,16260,16260,16260,0
|
|
20231211,172100,27068150740,16260,16260,16260,16260,0
|
|
20231211,172000,27068150740,16260,16260,16260,16260,0
|
|
20231211,171900,27068150740,16260,16260,16260,16260,0
|
|
20231211,171800,27068150740,16260,16260,16260,16260,0
|
|
20231211,171700,27068150740,16260,16260,16260,16260,0
|
|
20231211,171600,27068150740,16260,16260,16260,16260,0
|
|
20231211,171500,27068150740,16260,16260,16260,16260,0
|
|
20231211,171400,27068150740,16260,16260,16260,16260,0
|
|
20231211,171300,27068150740,16260,16260,16260,16260,0
|
|
20231211,171200,27068150740,16260,16260,16260,16260,0
|
|
20231211,171100,27068150740,16260,16260,16260,16260,0
|
|
20231211,171000,27068150740,16260,16260,16260,16260,0
|
|
20231211,170900,27068150740,16260,16260,16260,16260,0
|
|
20231211,170800,27068150740,16260,16260,16260,16260,0
|
|
20231211,170700,27068150740,16260,16260,16260,16260,0
|
|
20231211,170600,27068150740,16260,16260,16260,16260,0
|
|
20231211,170500,27068150740,16260,16260,16260,16260,0
|
|
20231211,170400,27068150740,16260,16260,16260,16260,0
|
|
20231211,170300,27068150740,16260,16260,16260,16260,0
|
|
20231211,170200,27068150740,16260,16260,16260,16260,0
|
|
20231211,170100,27068150740,16260,16260,16260,16260,0
|
|
20231211,170000,27068150740,16260,16260,16260,16260,0
|
|
20231211,165900,27068150740,16260,16260,16260,16260,0
|
|
20231211,165800,27068150740,16260,16260,16260,16260,0
|
|
20231211,165700,27068150740,16260,16260,16260,16260,0
|
|
20231211,165600,27068150740,16260,16260,16260,16260,0
|
|
20231211,165500,27068150740,16260,16260,16260,16260,0
|
|
20231211,165400,27068150740,16260,16260,16260,16260,0
|
|
20231211,165300,27068150740,16260,16260,16260,16260,23433
|
|
20231211,165200,27068150740,16260,16260,16260,16260,0
|
|
20231211,165100,27068150740,16260,16260,16260,16260,0
|
|
20231211,165000,27068150740,16260,16260,16260,16260,0
|
|
20231211,164900,27068150740,16260,16260,16260,16260,0
|
|
20231211,164800,27068150740,16260,16260,16260,16260,0
|
|
20231211,164700,27068150740,16260,16260,16260,16260,0
|
|
20231211,164600,27068150740,16260,16260,16260,16260,0
|
|
20231211,164500,27068150740,16260,16260,16260,16260,0
|
|
20231211,164400,27068150740,16260,16260,16260,16260,0
|
|
20231211,164300,27068150740,16260,16260,16260,16260,0
|
|
20231211,164200,27068150740,16260,16260,16260,16260,0
|
|
20231211,164100,27068150740,16260,16260,16260,16260,0
|
|
20231211,164000,27068150740,16260,16260,16260,16260,0
|
|
20231211,163900,27068150740,16260,16260,16260,16260,0
|
|
20231211,163800,27068150740,16260,16260,16260,16260,0
|
|
20231211,163700,27068150740,16260,16260,16260,16260,0
|
|
20231211,163600,27068150740,16260,16260,16260,16260,0
|
|
20231211,163500,27068150740,16260,16260,16260,16260,0
|
|
20231211,163400,27068150740,16260,16260,16260,16260,0
|
|
20231211,163300,27068150740,16260,16260,16260,16260,0
|
|
20231211,163200,27068150740,16260,16260,16260,16260,0
|
|
20231211,163100,27068150740,16260,16260,16260,16260,0
|
|
20231211,163000,27068150740,16260,16260,16260,16260,0
|
|
20231211,162900,27068150740,16260,16260,16260,16260,0
|
|
20231211,162800,27068150740,16260,16260,16260,16260,0
|
|
20231211,162700,27068150740,16260,16260,16260,16260,0
|
|
20231211,162600,27068150740,16260,16260,16260,16260,0
|
|
20231211,162500,27068150740,16260,16260,16260,16260,0
|
|
20231211,162400,27068150740,16260,16260,16260,16260,0
|
|
20231211,162300,27068150740,16260,16260,16260,16260,23433
|
|
20231211,162200,27068150740,16260,16260,16260,16260,0
|
|
20231211,162100,27068150740,16260,16260,16260,16260,0
|
|
20231211,162000,27068150740,16260,16260,16260,16260,0
|
|
20231211,161900,27068150740,16260,16260,16260,16260,0
|
|
20231211,161800,27068150740,16260,16260,16260,16260,0
|
|
20231211,161700,27068150740,16260,16260,16260,16260,0
|
|
20231211,161600,27068150740,16260,16260,16260,16260,0
|
|
20231211,161500,27068150740,16260,16260,16260,16260,0
|
|
20231211,161400,27068150740,16260,16260,16260,16260,0
|
|
20231211,161300,27068150740,16260,16260,16260,16260,0
|
|
20231211,161200,27068150740,16260,16260,16260,16260,0
|
|
20231211,161100,27068150740,16260,16260,16260,16260,0
|
|
20231211,161000,27068150740,16260,16260,16260,16260,0
|
|
20231211,160900,27068150740,16260,16260,16260,16260,0
|
|
20231211,160800,27068150740,16260,16260,16260,16260,0
|
|
20231211,160700,27068150740,16260,16260,16260,16260,0
|
|
20231211,160600,27068150740,16260,16260,16260,16260,0
|
|
20231211,160500,27068150740,16260,16260,16260,16260,0
|
|
20231211,160400,27068150740,16260,16260,16260,16260,0
|
|
20231211,160300,27068150740,16260,16260,16260,16260,0
|
|
20231211,160200,27068150740,16260,16260,16260,16260,0
|
|
20231211,160100,27068150740,16260,16260,16260,16260,0
|
|
20231211,160000,27068150740,16260,16260,16260,16260,0
|
|
20231211,155900,27068150740,16260,16260,16260,16260,0
|
|
20231211,155800,27068150740,16260,16260,16260,16260,0
|
|
20231211,155700,27068150740,16260,16260,16260,16260,0
|
|
20231211,155600,27068150740,16260,16260,16260,16260,0
|
|
20231211,155500,27068150740,16260,16260,16260,16260,0
|
|
20231211,155400,27068150740,16260,16260,16260,16260,0
|
|
20231211,155300,27068150740,16260,16260,16260,16260,23433
|
|
20231211,155200,27068150740,16260,16260,16260,16260,0
|
|
20231211,155100,27068150740,16260,16260,16260,16260,0
|
|
20231211,155000,27068150740,16260,16260,16260,16260,0
|
|
20231211,154900,27068150740,16260,16260,16260,16260,0
|
|
20231211,154800,27068150740,16260,16260,16260,16260,0
|
|
20231211,154700,27068150740,16260,16260,16260,16260,0
|
|
20231211,154600,27068150740,16260,16260,16260,16260,0
|
|
20231211,154500,27068150740,16260,16260,16260,16260,0
|
|
20231211,154400,27068150740,16260,16260,16260,16260,0
|
|
20231211,154300,27068150740,16260,16260,16260,16260,0
|
|
20231211,154200,27068150740,16260,16260,16260,16260,0
|
|
20231211,154100,27068150740,16260,16260,16260,16260,0
|
|
20231211,154000,27068150740,16260,16260,16260,16260,0
|
|
20231211,153900,27068150740,16260,16260,16260,16260,0
|
|
20231211,153800,27068150740,16260,16260,16260,16260,0
|
|
20231211,153700,27068150740,16260,16260,16260,16260,0
|
|
20231211,153600,27068150740,16260,16260,16260,16260,0
|
|
20231211,153500,27068150740,16260,16260,16260,16260,0
|
|
20231211,153400,27068150740,16260,16260,16260,16260,0
|
|
20231211,153300,27068150740,16260,16260,16260,16260,0
|
|
20231211,153200,27068150740,16260,16260,16260,16260,0
|
|
20231211,153100,27068150740,16260,16260,16260,16260,0
|
|
20231211,153000,27068150740,16260,16260,16260,16260,23433
|
|
20231211,152900,26687130160,16280,16280,16280,16280,0
|
|
20231211,152800,26687130160,16280,16280,16280,16280,0
|
|
20231211,152700,26687130160,16280,16280,16280,16280,0
|
|
20231211,152600,26687130160,16280,16280,16280,16280,0
|
|
20231211,152500,26687130160,16280,16280,16280,16280,0
|
|
20231211,152400,26687130160,16280,16280,16280,16280,0
|
|
20231211,152300,26687130160,16280,16280,16280,16280,0
|
|
20231211,152200,26687130160,16280,16280,16280,16280,0
|
|
20231211,152100,26687130160,16280,16280,16280,16280,0
|
|
20231211,152000,26687130160,16280,16280,16280,16280,0
|
|
20231211,151900,26687130160,16280,16290,16300,16280,3938
|
|
20231211,151800,26622967050,16290,16290,16300,16280,3753
|
|
20231211,151700,26561814500,16280,16270,16300,16270,2472
|
|
20231211,151600,26521565460,16280,16300,16300,16270,750
|
|
20231211,151500,26509351940,16300,16280,16310,16280,9742
|
|
20231211,151400,26350578320,16280,16270,16290,16260,1056
|
|
20231211,151300,26333392710,16270,16270,16290,16260,1339
|
|
20231211,151200,26311606130,16270,16280,16290,16250,2241
|
|
20231211,151100,26275149190,16270,16270,16280,16260,1397
|
|
20231211,151000,26252421080,16270,16290,16290,16260,1802
|
|
20231211,150900,26223094170,16290,16290,16300,16280,6262
|
|
20231211,150800,26121089440,16290,16270,16290,16270,7375
|
|
20231211,150700,26001085800,16260,16250,16260,16240,7000
|
|
20231211,150600,25887326640,16240,16250,16250,16240,1920
|
|
20231211,150500,25856144550,16250,16250,16250,16230,1143
|
|
20231211,150400,25837578500,16250,16240,16250,16240,652
|
|
20231211,150300,25826989830,16240,16240,16250,16220,901
|
|
20231211,150200,25812364560,16230,16250,16250,16220,2029
|
|
20231211,150100,25779412950,16240,16220,16260,16220,4140
|
|
20231211,150000,25712151210,16220,16240,16250,16200,1218
|
|
20231211,145900,25692379530,16240,16240,16250,16230,824
|
|
20231211,145800,25678997930,16240,16250,16260,16240,2348
|
|
20231211,145700,25640854200,16240,16240,16250,16240,1604
|
|
20231211,145600,25614799070,16240,16230,16240,16200,2721
|
|
20231211,145500,25570682100,16220,16240,16240,16220,1981
|
|
20231211,145400,25538535380,16240,16230,16240,16220,938
|
|
20231211,145300,25523312680,16230,16220,16230,16200,2226
|
|
20231211,145200,25487207210,16220,16230,16230,16200,2767
|
|
20231211,145100,25442333050,16220,16230,16240,16220,2676
|
|
20231211,145000,25398904570,16230,16210,16230,16210,809
|
|
20231211,144900,25385782110,16210,16220,16230,16210,2333
|
|
20231211,144800,25347950880,16220,16210,16220,16200,876
|
|
20231211,144700,25333748970,16220,16200,16220,16190,2460
|
|
20231211,144600,25293899320,16190,16180,16200,16180,1170
|
|
20231211,144500,25274964590,16190,16170,16190,16160,880
|
|
20231211,144400,25260727150,16170,16160,16190,16150,1637
|
|
20231211,144300,25234269480,16160,16210,16210,16160,2372
|
|
20231211,144200,25195882750,16200,16220,16230,16200,2661
|
|
20231211,144100,25152738960,16220,16250,16250,16220,3464
|
|
20231211,144000,25096530230,16250,16260,16260,16250,1356
|
|
20231211,143900,25074486530,16260,16260,16260,16250,1405
|
|
20231211,143800,25051645860,16260,16250,16260,16240,1503
|
|
20231211,143700,25027225730,16250,16240,16250,16230,1043
|
|
20231211,143600,25010284240,16240,16240,16250,16230,1146
|
|
20231211,143500,24991672540,16240,16240,16250,16220,1535
|
|
20231211,143400,24966751880,16240,16250,16260,16210,3799
|
|
20231211,143300,24905078820,16240,16240,16250,16240,3176
|
|
20231211,143200,24853495460,16230,16220,16240,16200,2626
|
|
20231211,143100,24810894330,16220,16210,16230,16190,1365
|
|
20231211,143000,24788764980,16200,16170,16200,16160,6387
|
|
20231211,142900,24685384100,16170,16170,16180,16160,1337
|
|
20231211,142800,24663764100,16170,16170,16170,16150,1190
|
|
20231211,142700,24644535780,16170,16180,16180,16160,1690
|
|
20231211,142600,24617204490,16180,16170,16180,16160,1609
|
|
20231211,142500,24591181310,16170,16170,16170,16160,1474
|
|
20231211,142400,24567351950,16170,16150,16170,16150,1209
|
|
20231211,142300,24547810330,16150,16170,16170,16140,4023
|
|
20231211,142200,24482817610,16170,16170,16170,16150,2189
|
|
20231211,142100,24447438400,16180,16160,16180,16160,2604
|
|
20231211,142000,24405341730,16160,16160,16170,16150,1812
|
|
20231211,141900,24376060190,16160,16170,16180,16140,3345
|
|
20231211,141800,24322015720,16160,16150,16160,16130,1788
|
|
20231211,141700,24293147750,16150,16100,16160,16090,9254
|
|
20231211,141600,24143998230,16100,16070,16100,16070,5285
|
|
20231211,141500,24059014720,16080,16080,16080,16070,1072
|
|
20231211,141400,24041785180,16080,16080,16080,16060,787
|
|
20231211,141300,24029136090,16080,16070,16090,16060,2465
|
|
20231211,141200,23989511920,16070,16070,16070,16030,2818
|
|
20231211,141100,23944294940,16060,16040,16070,16040,489
|
|
20231211,141000,23936442430,16070,16070,16080,16040,4012
|
|
20231211,140900,23872032720,16070,16070,16080,16060,1230
|
|
20231211,140800,23852274970,16060,16070,16070,16060,682
|
|
20231211,140700,23841319830,16070,16080,16080,16060,1389
|
|
20231211,140600,23818995390,16080,16060,16080,16050,905
|
|
20231211,140500,23804454180,16060,16060,16080,16050,1208
|
|
20231211,140400,23785054710,16050,16030,16050,16020,5150
|
|
20231211,140300,23702516010,16030,16040,16040,16020,4468
|
|
20231211,140200,23630880460,16040,16050,16050,16020,7327
|
|
20231211,140100,23513373870,16050,16040,16050,16040,2350
|
|
20231211,140000,23475669850,16040,16080,16080,16030,8484
|
|
20231211,135900,23339484700,16080,16090,16090,16070,2705
|
|
20231211,135800,23295986990,16100,16110,16120,16070,11473
|
|
20231211,135700,23111298940,16120,16130,16130,16110,2910
|
|
20231211,135600,23064395210,16130,16150,16150,16120,1685
|
|
20231211,135500,23037213280,16130,16140,16140,16120,2973
|
|
20231211,135400,22989255250,16130,16140,16140,16090,2545
|
|
20231211,135300,22948227280,16140,16160,16160,16120,1884
|
|
20231211,135200,22917814970,16160,16180,16190,16160,1705
|
|
20231211,135100,22890245520,16180,16180,16180,16160,1005
|
|
20231211,135000,22873991550,16200,16160,16200,16160,2913
|
|
20231211,134900,22826858040,16150,16150,16160,16140,2092
|
|
20231211,134800,22793069960,16140,16110,16150,16090,43504
|
|
20231211,134700,22092575140,16110,16130,16140,16110,3915
|
|
20231211,134600,22029437500,16130,16140,16150,16130,6821
|
|
20231211,134500,21919341950,16140,16170,16170,16140,2377
|
|
20231211,134400,21880953600,16170,16180,16190,16170,1317
|
|
20231211,134300,21859646960,16190,16200,16220,16180,1864
|
|
20231211,134200,21829453630,16200,16200,16210,16190,1205
|
|
20231211,134100,21809934730,16200,16210,16210,16190,4831
|
|
20231211,134000,21731647170,16200,16200,16220,16190,701
|
|
20231211,133900,21720285940,16190,16170,16200,16120,7962
|
|
20231211,133800,21591681480,16180,16210,16230,16180,6220
|
|
20231211,133700,21490927900,16210,16270,16270,16210,16861
|
|
20231211,133600,21217380820,16260,16260,16260,16250,2325
|
|
20231211,133500,21179582180,16260,16280,16280,16250,2098
|
|
20231211,133400,21145457510,16290,16290,16300,16280,753
|
|
20231211,133300,21133193800,16290,16300,16300,16280,559
|
|
20231211,133200,21124089310,16290,16250,16300,16250,1181
|
|
20231211,133100,21104849510,16260,16250,16290,16240,558
|
|
20231211,133000,21095780120,16250,16240,16290,16240,1247
|
|
20231211,132900,21075489280,16230,16290,16290,16230,5161
|
|
20231211,132800,20991572730,16280,16290,16290,16280,538
|
|
20231211,132700,20982811530,16290,16300,16310,16290,1768
|
|
20231211,132600,20953998610,16300,16270,16300,16270,1349
|
|
20231211,132500,20932019310,16270,16270,16280,16270,630
|
|
20231211,132400,20921766460,16280,16290,16290,16270,1360
|
|
20231211,132300,20899629220,16280,16280,16290,16280,655
|
|
20231211,132200,20888962100,16280,16270,16280,16260,1348
|
|
20231211,132100,20867030680,16270,16250,16270,16250,214
|
|
20231211,132000,20863551510,16270,16260,16270,16250,3080
|
|
20231211,131900,20813481590,16260,16280,16280,16250,3204
|
|
20231211,131800,20761373530,16280,16280,16280,16260,1516
|
|
20231211,131700,20736710260,16260,16280,16290,16260,2645
|
|
20231211,131600,20693666720,16280,16270,16290,16270,1474
|
|
20231211,131500,20669671880,16280,16280,16290,16270,2129
|
|
20231211,131400,20635011040,16280,16310,16320,16280,3104
|
|
20231211,131300,20584413680,16310,16290,16320,16280,4099
|
|
20231211,131200,20517608490,16290,16350,16360,16290,14269
|
|
20231211,131100,20284619860,16350,16370,16370,16350,709
|
|
20231211,131000,20273017860,16370,16370,16370,16360,2055
|
|
20231211,130900,20239394460,16360,16370,16370,16360,357
|
|
20231211,130800,20233552670,16370,16370,16390,16360,3166
|
|
20231211,130700,20181745870,16370,16390,16390,16360,1279
|
|
20231211,130600,20160804000,16390,16380,16390,16360,2634
|
|
20231211,130500,20117670960,16390,16400,16410,16370,3368
|
|
20231211,130400,20062477940,16400,16410,16420,16400,4738
|
|
20231211,130300,19984750770,16410,16420,16430,16410,2649
|
|
20231211,130200,19941270600,16430,16440,16440,16430,3005
|
|
20231211,130100,19891890480,16440,16430,16440,16430,1192
|
|
20231211,130000,19872298440,16430,16430,16440,16430,644
|
|
20231211,125900,19861712640,16440,16430,16440,16430,3257
|
|
20231211,125800,19808168840,16420,16420,16440,16420,1262
|
|
20231211,125700,19787437650,16420,16420,16420,16410,628
|
|
20231211,125600,19777131210,16410,16430,16430,16410,1705
|
|
20231211,125500,19749139250,16430,16430,16430,16420,654
|
|
20231211,125400,19738394080,16430,16450,16450,16430,1143
|
|
20231211,125300,19719605340,16440,16430,16440,16420,7264
|
|
20231211,125200,19600233040,16430,16430,16430,16420,493
|
|
20231211,125100,19592133520,16420,16420,16420,16410,1841
|
|
20231211,125000,19561905410,16410,16410,16420,16410,1422
|
|
20231211,124900,19538557870,16420,16400,16430,16400,2631
|
|
20231211,124800,19495374590,16400,16410,16420,16400,897
|
|
20231211,124700,19480654360,16410,16430,16430,16410,3559
|
|
20231211,124600,19422228660,16430,16410,16430,16410,1347
|
|
20231211,124500,19400098230,16410,16410,16430,16400,3446
|
|
20231211,124400,19343529680,16420,16410,16420,16410,857
|
|
20231211,124300,19329461950,16420,16430,16430,16410,973
|
|
20231211,124200,19313484680,16430,16410,16430,16400,3925
|
|
20231211,124100,19249071480,16410,16430,16430,16400,2461
|
|
20231211,124000,19208671600,16420,16420,16430,16420,1603
|
|
20231211,123900,19182342760,16420,16430,16430,16420,1036
|
|
20231211,123800,19165322440,16430,16430,16440,16430,1591
|
|
20231211,123700,19139178280,16430,16430,16430,16430,280
|
|
20231211,123600,19134577880,16430,16430,16440,16430,1793
|
|
20231211,123500,19105113840,16440,16440,16450,16430,1353
|
|
20231211,123400,19082866320,16450,16440,16450,16430,1575
|
|
20231211,123300,19056973080,16440,16430,16440,16420,3057
|
|
20231211,123200,19006760270,16430,16440,16450,16430,3244
|
|
20231211,123100,18953426810,16440,16440,16450,16440,1949
|
|
20231211,123000,18921375120,16440,16440,16450,16440,1443
|
|
20231211,122900,18897647270,16440,16440,16450,16430,2633
|
|
20231211,122800,18854365040,16440,16440,16450,16440,2272
|
|
20231211,122700,18816995600,16450,16430,16450,16430,21571
|
|
20231211,122600,18462451460,16430,16390,16430,16390,10054
|
|
20231211,122500,18297463460,16400,16400,16400,16390,2330
|
|
20231211,122400,18259268680,16390,16390,16400,16380,202
|
|
20231211,122300,18255957690,16380,16390,16400,16380,2528
|
|
20231211,122200,18214520730,16400,16390,16400,16390,1101
|
|
20231211,122100,18196467660,16390,16380,16390,16370,507
|
|
20231211,122000,18188161640,16370,16390,16400,16360,6130
|
|
20231211,121900,18087806090,16390,16380,16400,16380,784
|
|
20231211,121800,18074956250,16380,16370,16390,16370,3774
|
|
20231211,121700,18013150260,16380,16370,16380,16350,7532
|
|
20231211,121600,17889901440,16360,16370,16370,16360,1760
|
|
20231211,121500,17861097270,16370,16380,16380,16370,1343
|
|
20231211,121400,17839110300,16380,16380,16390,16380,1728
|
|
20231211,121300,17810802340,16380,16380,16390,16380,1353
|
|
20231211,121200,17788632630,16380,16390,16400,16380,1448
|
|
20231211,121100,17764904310,16400,16420,16420,16390,725
|
|
20231211,121000,17753014260,16420,16410,16420,16390,2247
|
|
20231211,120900,17716157660,16410,16400,16410,16400,1870
|
|
20231211,120800,17685481660,16400,16400,16410,16390,712
|
|
20231211,120700,17673804770,16400,16400,16410,16400,1267
|
|
20231211,120600,17653020510,16410,16400,16410,16390,1544
|
|
20231211,120500,17627697720,16410,16410,16410,16390,3911
|
|
20231211,120400,17563552060,16400,16410,16410,16400,2381
|
|
20231211,120300,17524488980,16410,16400,16420,16400,6116
|
|
20231211,120200,17424125970,16400,16400,16410,16400,767
|
|
20231211,120100,17411541280,16410,16420,16420,16400,2088
|
|
20231211,120000,17377272870,16420,16410,16420,16410,2096
|
|
20231211,115900,17342858690,16410,16420,16420,16410,2427
|
|
20231211,115800,17303015080,16420,16410,16420,16410,1543
|
|
20231211,115700,17277683740,16410,16420,16420,16400,5856
|
|
20231211,115600,17181585710,16410,16420,16430,16410,891
|
|
20231211,115500,17166956540,16430,16420,16430,16400,4969
|
|
20231211,115400,17085397050,16420,16420,16420,16410,955
|
|
20231211,115300,17069719150,16410,16420,16430,16410,1200
|
|
20231211,115200,17050019460,16420,16420,16430,16420,1700
|
|
20231211,115100,17022105260,16420,16420,16430,16420,1981
|
|
20231211,115000,16989560180,16420,16430,16440,16420,2865
|
|
20231211,114900,16942491540,16430,16420,16430,16420,1085
|
|
20231211,114800,16924667870,16430,16420,16430,16420,1637
|
|
20231211,114700,16897775440,16420,16430,16430,16410,2170
|
|
20231211,114600,16862135370,16420,16420,16430,16410,2124
|
|
20231211,114500,16827261080,16410,16380,16420,16380,3161
|
|
20231211,114400,16775443640,16380,16370,16380,16370,1722
|
|
20231211,114300,16747247510,16370,16370,16380,16370,569
|
|
20231211,114200,16737930890,16370,16370,16380,16360,866
|
|
20231211,114100,16723756300,16380,16380,16380,16340,894
|
|
20231211,114000,16709130370,16380,16390,16390,16340,2669
|
|
20231211,113900,16665451830,16390,16380,16390,16370,898
|
|
20231211,113800,16650738230,16370,16350,16370,16330,2392
|
|
20231211,113700,16611626790,16350,16340,16350,16330,1589
|
|
20231211,113600,16585666150,16350,16350,16360,16330,1876
|
|
20231211,113500,16555010360,16350,16400,16410,16350,7616
|
|
20231211,113400,16430264130,16410,16430,16430,16400,2749
|
|
20231211,113300,16385142880,16430,16450,16450,16420,6969
|
|
20231211,113200,16270551140,16450,16440,16450,16430,7242
|
|
20231211,113100,16151479710,16440,16440,16440,16430,3284
|
|
20231211,113000,16097496890,16430,16410,16440,16410,8382
|
|
20231211,112900,15959762860,16420,16400,16420,16390,10380
|
|
20231211,112800,15789498630,16400,16380,16400,16380,4360
|
|
20231211,112700,15718024080,16380,16380,16380,16360,2761
|
|
20231211,112600,15672806940,16370,16350,16370,16340,4529
|
|
20231211,112500,15598724050,16360,16360,16360,16350,940
|
|
20231211,112400,15583348430,16360,16360,16370,16340,1457
|
|
20231211,112300,15559521280,16360,16370,16370,16350,1440
|
|
20231211,112200,15535959790,16370,16360,16370,16360,900
|
|
20231211,112100,15521230230,16360,16360,16370,16360,940
|
|
20231211,112000,15505848860,16360,16350,16360,16340,1193
|
|
20231211,111900,15486337230,16350,16340,16350,16340,1005
|
|
20231211,111800,15469913460,16340,16360,16360,16340,1837
|
|
20231211,111700,15439889000,16360,16350,16360,16340,1018
|
|
20231211,111600,15423245040,16350,16350,16350,16340,1094
|
|
20231211,111500,15405359310,16350,16350,16350,16340,1478
|
|
20231211,111400,15381201800,16350,16340,16350,16340,914
|
|
20231211,111300,15366258950,16350,16340,16350,16330,2472
|
|
20231211,111200,15325869200,16330,16340,16340,16330,2003
|
|
20231211,111100,15293156180,16340,16340,16340,16330,2729
|
|
20231211,111000,15248565330,16340,16340,16340,16330,1456
|
|
20231211,110900,15224782220,16340,16330,16340,16310,3661
|
|
20231211,110800,15165040110,16340,16340,16360,16340,1634
|
|
20231211,110700,15138325750,16350,16320,16360,16310,3353
|
|
20231211,110600,15083591970,16330,16360,16370,16330,4592
|
|
20231211,110500,15008561050,16360,16380,16400,16340,2304
|
|
20231211,110400,14970879020,16400,16420,16420,16370,8811
|
|
20231211,110300,14826471600,16410,16430,16430,16400,6883
|
|
20231211,110200,14713500190,16430,16410,16440,16410,7538
|
|
20231211,110100,14589666040,16410,16410,16420,16410,7316
|
|
20231211,110000,14469572110,16420,16400,16420,16400,2948
|
|
20231211,105900,14421185820,16410,16370,16410,16370,21277
|
|
20231211,105800,14072326070,16360,16370,16380,16360,2103
|
|
20231211,105700,14037901600,16370,16370,16380,16350,3964
|
|
20231211,105600,13973022680,16370,16370,16390,16360,2635
|
|
20231211,105500,13929876790,16370,16370,16380,16350,1704
|
|
20231211,105400,13901996080,16380,16380,16390,16350,4414
|
|
20231211,105300,13829759150,16390,16400,16410,16350,4136
|
|
20231211,105200,13761996860,16390,16420,16430,16390,12462
|
|
20231211,105100,13557475270,16420,16400,16420,16400,6906
|
|
20231211,105000,13444152460,16400,16390,16400,16380,7953
|
|
20231211,104900,13313770730,16390,16390,16400,16370,13048
|
|
20231211,104800,13100030480,16400,16390,16400,16390,7063
|
|
20231211,104700,12984244570,16390,16370,16390,16370,3629
|
|
20231211,104600,12924803030,16370,16380,16390,16370,1876
|
|
20231211,104500,12894073820,16380,16380,16390,16370,4962
|
|
20231211,104400,12812796480,16390,16370,16390,16350,12431
|
|
20231211,104300,12609223840,16380,16420,16430,16360,12838
|
|
20231211,104200,12398763430,16420,16390,16420,16380,20679
|
|
20231211,104100,12059696630,16390,16340,16390,16320,24117
|
|
20231211,104000,11665533340,16330,16330,16330,16310,9754
|
|
20231211,103900,11506263070,16320,16290,16320,16290,9433
|
|
20231211,103800,11352407800,16290,16290,16300,16280,3346
|
|
20231211,103700,11297885200,16290,16230,16310,16230,67922
|
|
20231211,103600,10192375400,16240,16240,16240,16230,446
|
|
20231211,103500,10185132860,16240,16240,16240,16220,1207
|
|
20231211,103400,10165542970,16240,16230,16240,16230,839
|
|
20231211,103300,10151920760,16220,16220,16220,16210,689
|
|
20231211,103200,10140746810,16220,16230,16240,16210,1188
|
|
20231211,103100,10121471910,16240,16200,16240,16190,12441
|
|
20231211,103000,9919808320,16200,16220,16220,16200,4945
|
|
20231211,102900,9839624470,16220,16220,16220,16210,3500
|
|
20231211,102800,9782855960,16220,16230,16230,16210,2533
|
|
20231211,102700,9741766630,16230,16210,16240,16210,6453
|
|
20231211,102600,9637041450,16220,16250,16250,16220,1130
|
|
20231211,102500,9618696070,16240,16250,16250,16240,1085
|
|
20231211,102400,9601068990,16240,16210,16250,16210,3055
|
|
20231211,102300,9551455130,16230,16200,16230,16190,6387
|
|
20231211,102200,9447887580,16200,16210,16210,16200,1434
|
|
20231211,102100,9424653500,16210,16210,16210,16200,1245
|
|
20231211,102000,9404474280,16210,16210,16220,16210,2038
|
|
20231211,101900,9371430380,16220,16220,16220,16210,2213
|
|
20231211,101800,9335537350,16220,16210,16220,16210,1672
|
|
20231211,101700,9308423220,16210,16200,16210,16200,1128
|
|
20231211,101600,9290139900,16200,16220,16220,16180,2307
|
|
20231211,101500,9252754010,16220,16220,16230,16210,2752
|
|
20231211,101400,9208108670,16220,16210,16220,16210,466
|
|
20231211,101300,9200550470,16210,16210,16220,16200,798
|
|
20231211,101200,9187615540,16210,16210,16220,16200,2882
|
|
20231211,101100,9140917370,16160,16200,16230,16160,6171
|
|
20231211,101000,9041000130,16220,16230,16250,16180,4915
|
|
20231211,100900,8961388900,16230,16250,16260,16230,10328
|
|
20231211,100800,8793556500,16250,16250,16250,16230,6336
|
|
20231211,100700,8690604880,16230,16190,16250,16180,16885
|
|
20231211,100600,8416549850,16210,16190,16210,16180,1667
|
|
20231211,100500,8389550970,16190,16210,16220,16190,1538
|
|
20231211,100400,8364618710,16220,16210,16220,16200,3570
|
|
20231211,100300,8306737380,16210,16200,16210,16200,1559
|
|
20231211,100200,8281474910,16200,16190,16220,16190,3541
|
|
20231211,100100,8224110630,16190,16190,16200,16180,2076
|
|
20231211,100000,8190502080,16180,16160,16180,16150,4220
|
|
20231211,095900,8122299200,16160,16160,16170,16150,1101
|
|
20231211,095800,8104513340,16150,16160,16170,16150,1122
|
|
20231211,095700,8086381620,16160,16110,16160,16100,3436
|
|
20231211,095600,8031015880,16110,16140,16150,16080,2707
|
|
20231211,095500,7987400250,16140,16170,16180,16130,7479
|
|
20231211,095400,7866598520,16160,16160,16190,16160,2149
|
|
20231211,095300,7831837660,16190,16210,16210,16170,6497
|
|
20231211,095200,7726669000,16210,16180,16210,16180,3579
|
|
20231211,095100,7668681600,16220,16230,16250,16190,11715
|
|
20231211,095000,7478511600,16240,16200,16240,16200,7823
|
|
20231211,094900,7351512210,16220,16200,16230,16050,15524
|
|
20231211,094800,7100528830,16190,16170,16190,16160,4699
|
|
20231211,094700,7024487800,16170,16150,16180,16150,3044
|
|
20231211,094600,6975279090,16150,16150,16150,16140,2267
|
|
20231211,094500,6938667080,16150,16140,16150,16130,2633
|
|
20231211,094400,6896149300,16140,16140,16150,16130,1927
|
|
20231211,094300,6865047440,16140,16140,16150,16130,1352
|
|
20231211,094200,6843225360,16130,16120,16140,16120,2382
|
|
20231211,094100,6804815330,16120,16130,16140,16120,2654
|
|
20231211,094000,6761993110,16130,16130,16140,16120,2988
|
|
20231211,093900,6713800420,16130,16110,16130,16110,1539
|
|
20231211,093800,6689002700,16130,16140,16150,16120,3366
|
|
20231211,093700,6634696640,16140,16160,16170,16130,1855
|
|
20231211,093600,6604733880,16160,16150,16170,16130,4370
|
|
20231211,093500,6534159540,16150,16130,16150,16120,2735
|
|
20231211,093400,6490048590,16140,16180,16190,16130,4408
|
|
20231211,093300,6418821180,16190,16220,16230,16170,4030
|
|
20231211,093200,6353541100,16230,16230,16240,16210,7462
|
|
20231211,093100,6232433860,16230,16240,16240,16230,6182
|
|
20231211,093000,6132076620,16230,16230,16240,16220,7833
|
|
20231211,092900,6004924430,16220,16170,16220,16170,20374
|
|
20231211,092800,5674850780,16170,16180,16190,16170,5067
|
|
20231211,092700,5592865670,16190,16200,16210,16160,9629
|
|
20231211,092600,5436976370,16210,16130,16220,16100,32378
|
|
20231211,092500,4912901540,16140,16100,16140,16090,14095
|
|
20231211,092400,4685636880,16100,16070,16130,16070,12946
|
|
20231211,092300,4477117030,16070,16040,16070,16010,11151
|
|
20231211,092200,4298179780,16040,16020,16040,16010,3420
|
|
20231211,092100,4243354070,16010,16040,16050,16010,5343
|
|
20231211,092000,4157673850,16040,15990,16040,15990,8918
|
|
20231211,091900,4014873670,15990,15980,16000,15970,4346
|
|
20231211,091800,3945395490,15970,16000,16000,15950,4292
|
|
20231211,091700,3876827860,16000,16000,16000,15970,3793
|
|
20231211,091600,3816202530,15990,16020,16020,15990,4603
|
|
20231211,091500,3742532770,16010,15990,16020,15990,7036
|
|
20231211,091400,3629988820,16000,16040,16050,16000,5867
|
|
20231211,091300,3536021810,16040,15990,16050,15990,3873
|
|
20231211,091200,3473930320,15990,15970,16030,15960,4893
|
|
20231211,091100,3395697920,15970,16060,16060,15970,30682
|
|
20231211,091000,2904206740,16050,16050,16070,16050,4921
|
|
20231211,090900,2825187340,16070,16090,16090,16040,4662
|
|
20231211,090800,2750356500,16080,16110,16130,16080,6588
|
|
20231211,090700,2644281430,16120,16120,16160,16090,12774
|
|
20231211,090600,2438507700,16140,16170,16180,16130,23472
|
|
20231211,090500,2059048240,16170,16180,16190,16150,9923
|
|
20231211,090400,1898600420,16180,16120,16190,16090,25718
|
|
20231211,090300,1483217360,16130,16110,16150,16050,21640
|
|
20231211,090200,1134436990,16100,16010,16100,16000,21508
|
|
20231211,090100,789213740,16050,15980,16080,15980,19774
|
|
20231211,090000,472265030,15970,15870,15980,15870,27934
|