716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,205300,20302394440,16460,16460,16460,16460,25487
|
|
20231212,205200,20302394440,16460,16460,16460,16460,0
|
|
20231212,205100,20302394440,16460,16460,16460,16460,0
|
|
20231212,205000,20302394440,16460,16460,16460,16460,0
|
|
20231212,204900,20302394440,16460,16460,16460,16460,0
|
|
20231212,204800,20302394440,16460,16460,16460,16460,0
|
|
20231212,204700,20302394440,16460,16460,16460,16460,0
|
|
20231212,204600,20302394440,16460,16460,16460,16460,0
|
|
20231212,204500,20302394440,16460,16460,16460,16460,0
|
|
20231212,204400,20302394440,16460,16460,16460,16460,0
|
|
20231212,204300,20302394440,16460,16460,16460,16460,0
|
|
20231212,204200,20302394440,16460,16460,16460,16460,0
|
|
20231212,204100,20302394440,16460,16460,16460,16460,0
|
|
20231212,204000,20302394440,16460,16460,16460,16460,0
|
|
20231212,203900,20302394440,16460,16460,16460,16460,0
|
|
20231212,203800,20302394440,16460,16460,16460,16460,0
|
|
20231212,203700,20302394440,16460,16460,16460,16460,0
|
|
20231212,203600,20302394440,16460,16460,16460,16460,0
|
|
20231212,203500,20302394440,16460,16460,16460,16460,0
|
|
20231212,203400,20302394440,16460,16460,16460,16460,0
|
|
20231212,203300,20302394440,16460,16460,16460,16460,0
|
|
20231212,203200,20302394440,16460,16460,16460,16460,0
|
|
20231212,203100,20302394440,16460,16460,16460,16460,0
|
|
20231212,203000,20302394440,16460,16460,16460,16460,0
|
|
20231212,202900,20302394440,16460,16460,16460,16460,0
|
|
20231212,202800,20302394440,16460,16460,16460,16460,0
|
|
20231212,202700,20302394440,16460,16460,16460,16460,0
|
|
20231212,202600,20302394440,16460,16460,16460,16460,0
|
|
20231212,202500,20302394440,16460,16460,16460,16460,0
|
|
20231212,202400,20302394440,16460,16460,16460,16460,0
|
|
20231212,202300,20302394440,16460,16460,16460,16460,25487
|
|
20231212,202200,20302394440,16460,16460,16460,16460,0
|
|
20231212,202100,20302394440,16460,16460,16460,16460,0
|
|
20231212,202000,20302394440,16460,16460,16460,16460,0
|
|
20231212,201900,20302394440,16460,16460,16460,16460,0
|
|
20231212,201800,20302394440,16460,16460,16460,16460,0
|
|
20231212,201700,20302394440,16460,16460,16460,16460,0
|
|
20231212,201600,20302394440,16460,16460,16460,16460,0
|
|
20231212,201500,20302394440,16460,16460,16460,16460,0
|
|
20231212,201400,20302394440,16460,16460,16460,16460,0
|
|
20231212,201300,20302394440,16460,16460,16460,16460,0
|
|
20231212,201200,20302394440,16460,16460,16460,16460,0
|
|
20231212,201100,20302394440,16460,16460,16460,16460,0
|
|
20231212,201000,20302394440,16460,16460,16460,16460,0
|
|
20231212,200900,20302394440,16460,16460,16460,16460,0
|
|
20231212,200800,20302394440,16460,16460,16460,16460,0
|
|
20231212,200700,20302394440,16460,16460,16460,16460,0
|
|
20231212,200600,20302394440,16460,16460,16460,16460,0
|
|
20231212,200500,20302394440,16460,16460,16460,16460,0
|
|
20231212,200400,20302394440,16460,16460,16460,16460,0
|
|
20231212,200300,20302394440,16460,16460,16460,16460,0
|
|
20231212,200200,20302394440,16460,16460,16460,16460,0
|
|
20231212,200100,20302394440,16460,16460,16460,16460,0
|
|
20231212,200000,20302394440,16460,16460,16460,16460,0
|
|
20231212,195900,20302394440,16460,16460,16460,16460,0
|
|
20231212,195800,20302394440,16460,16460,16460,16460,0
|
|
20231212,195700,20302394440,16460,16460,16460,16460,0
|
|
20231212,195600,20302394440,16460,16460,16460,16460,0
|
|
20231212,195500,20302394440,16460,16460,16460,16460,0
|
|
20231212,195400,20302394440,16460,16460,16460,16460,0
|
|
20231212,195300,20302394440,16460,16460,16460,16460,25487
|
|
20231212,195200,20302394440,16460,16460,16460,16460,0
|
|
20231212,195100,20302394440,16460,16460,16460,16460,0
|
|
20231212,195000,20302394440,16460,16460,16460,16460,0
|
|
20231212,194900,20302394440,16460,16460,16460,16460,0
|
|
20231212,194800,20302394440,16460,16460,16460,16460,0
|
|
20231212,194700,20302394440,16460,16460,16460,16460,0
|
|
20231212,194600,20302394440,16460,16460,16460,16460,0
|
|
20231212,194500,20302394440,16460,16460,16460,16460,0
|
|
20231212,194400,20302394440,16460,16460,16460,16460,0
|
|
20231212,194300,20302394440,16460,16460,16460,16460,0
|
|
20231212,194200,20302394440,16460,16460,16460,16460,0
|
|
20231212,194100,20302394440,16460,16460,16460,16460,0
|
|
20231212,194000,20302394440,16460,16460,16460,16460,0
|
|
20231212,193900,20302394440,16460,16460,16460,16460,0
|
|
20231212,193800,20302394440,16460,16460,16460,16460,0
|
|
20231212,193700,20302394440,16460,16460,16460,16460,0
|
|
20231212,193600,20302394440,16460,16460,16460,16460,0
|
|
20231212,193500,20302394440,16460,16460,16460,16460,0
|
|
20231212,193400,20302394440,16460,16460,16460,16460,0
|
|
20231212,193300,20302394440,16460,16460,16460,16460,0
|
|
20231212,193200,20302394440,16460,16460,16460,16460,0
|
|
20231212,193100,20302394440,16460,16460,16460,16460,0
|
|
20231212,193000,20302394440,16460,16460,16460,16460,0
|
|
20231212,192900,20302394440,16460,16460,16460,16460,0
|
|
20231212,192800,20302394440,16460,16460,16460,16460,0
|
|
20231212,192700,20302394440,16460,16460,16460,16460,0
|
|
20231212,192600,20302394440,16460,16460,16460,16460,0
|
|
20231212,192500,20302394440,16460,16460,16460,16460,0
|
|
20231212,192400,20302394440,16460,16460,16460,16460,0
|
|
20231212,192300,20302394440,16460,16460,16460,16460,25487
|
|
20231212,192200,20302394440,16460,16460,16460,16460,0
|
|
20231212,192100,20302394440,16460,16460,16460,16460,0
|
|
20231212,192000,20302394440,16460,16460,16460,16460,0
|
|
20231212,191900,20302394440,16460,16460,16460,16460,0
|
|
20231212,191800,20302394440,16460,16460,16460,16460,0
|
|
20231212,191700,20302394440,16460,16460,16460,16460,0
|
|
20231212,191600,20302394440,16460,16460,16460,16460,0
|
|
20231212,191500,20302394440,16460,16460,16460,16460,0
|
|
20231212,191400,20302394440,16460,16460,16460,16460,0
|
|
20231212,191300,20302394440,16460,16460,16460,16460,0
|
|
20231212,191200,20302394440,16460,16460,16460,16460,0
|
|
20231212,191100,20302394440,16460,16460,16460,16460,0
|
|
20231212,191000,20302394440,16460,16460,16460,16460,0
|
|
20231212,190900,20302394440,16460,16460,16460,16460,0
|
|
20231212,190800,20302394440,16460,16460,16460,16460,0
|
|
20231212,190700,20302394440,16460,16460,16460,16460,0
|
|
20231212,190600,20302394440,16460,16460,16460,16460,0
|
|
20231212,190500,20302394440,16460,16460,16460,16460,0
|
|
20231212,190400,20302394440,16460,16460,16460,16460,0
|
|
20231212,190300,20302394440,16460,16460,16460,16460,0
|
|
20231212,190200,20302394440,16460,16460,16460,16460,0
|
|
20231212,190100,20302394440,16460,16460,16460,16460,0
|
|
20231212,190000,20302394440,16460,16460,16460,16460,0
|
|
20231212,185900,20302394440,16460,16460,16460,16460,0
|
|
20231212,185800,20302394440,16460,16460,16460,16460,0
|
|
20231212,185700,20302394440,16460,16460,16460,16460,0
|
|
20231212,185600,20302394440,16460,16460,16460,16460,0
|
|
20231212,185500,20302394440,16460,16460,16460,16460,0
|
|
20231212,185400,20302394440,16460,16460,16460,16460,0
|
|
20231212,185300,20302394440,16460,16460,16460,16460,25487
|
|
20231212,185200,20302394440,16460,16460,16460,16460,0
|
|
20231212,185100,20302394440,16460,16460,16460,16460,0
|
|
20231212,185000,20302394440,16460,16460,16460,16460,0
|
|
20231212,184900,20302394440,16460,16460,16460,16460,0
|
|
20231212,184800,20302394440,16460,16460,16460,16460,0
|
|
20231212,184700,20302394440,16460,16460,16460,16460,0
|
|
20231212,184600,20302394440,16460,16460,16460,16460,0
|
|
20231212,184500,20302394440,16460,16460,16460,16460,0
|
|
20231212,184400,20302394440,16460,16460,16460,16460,0
|
|
20231212,184300,20302394440,16460,16460,16460,16460,0
|
|
20231212,184200,20302394440,16460,16460,16460,16460,0
|
|
20231212,184100,20302394440,16460,16460,16460,16460,0
|
|
20231212,184000,20302394440,16460,16460,16460,16460,0
|
|
20231212,183900,20302394440,16460,16460,16460,16460,0
|
|
20231212,183800,20302394440,16460,16460,16460,16460,0
|
|
20231212,183700,20302394440,16460,16460,16460,16460,0
|
|
20231212,183600,20302394440,16460,16460,16460,16460,0
|
|
20231212,183500,20302394440,16460,16460,16460,16460,0
|
|
20231212,183400,20302394440,16460,16460,16460,16460,0
|
|
20231212,183300,20302394440,16460,16460,16460,16460,0
|
|
20231212,183200,20302394440,16460,16460,16460,16460,0
|
|
20231212,183100,20302394440,16460,16460,16460,16460,0
|
|
20231212,183000,20302394440,16460,16460,16460,16460,0
|
|
20231212,182900,20302394440,16460,16460,16460,16460,0
|
|
20231212,182800,20302394440,16460,16460,16460,16460,0
|
|
20231212,182700,20302394440,16460,16460,16460,16460,0
|
|
20231212,182600,20302394440,16460,16460,16460,16460,0
|
|
20231212,182500,20302394440,16460,16460,16460,16460,0
|
|
20231212,182400,20302394440,16460,16460,16460,16460,0
|
|
20231212,182300,20302394440,16460,16460,16460,16460,25487
|
|
20231212,182200,20302394440,16460,16460,16460,16460,0
|
|
20231212,182100,20302394440,16460,16460,16460,16460,0
|
|
20231212,182000,20302394440,16460,16460,16460,16460,0
|
|
20231212,181900,20302394440,16460,16460,16460,16460,0
|
|
20231212,181800,20302394440,16460,16460,16460,16460,0
|
|
20231212,181700,20302394440,16460,16460,16460,16460,0
|
|
20231212,181600,20302394440,16460,16460,16460,16460,0
|
|
20231212,181500,20302394440,16460,16460,16460,16460,0
|
|
20231212,181400,20302394440,16460,16460,16460,16460,0
|
|
20231212,181300,20302394440,16460,16460,16460,16460,0
|
|
20231212,181200,20302394440,16460,16460,16460,16460,0
|
|
20231212,181100,20302394440,16460,16460,16460,16460,0
|
|
20231212,181000,20302394440,16460,16460,16460,16460,0
|
|
20231212,180900,20302394440,16460,16460,16460,16460,0
|
|
20231212,180800,20302394440,16460,16460,16460,16460,0
|
|
20231212,180700,20302394440,16460,16460,16460,16460,0
|
|
20231212,180600,20302394440,16460,16460,16460,16460,0
|
|
20231212,180500,20302394440,16460,16460,16460,16460,0
|
|
20231212,180400,20302394440,16460,16460,16460,16460,0
|
|
20231212,180300,20302394440,16460,16460,16460,16460,0
|
|
20231212,180200,20302394440,16460,16460,16460,16460,0
|
|
20231212,180100,20302394440,16460,16460,16460,16460,0
|
|
20231212,180000,20302394440,16460,16460,16460,16460,0
|
|
20231212,175900,20302394440,16460,16460,16460,16460,0
|
|
20231212,175800,20302394440,16460,16460,16460,16460,0
|
|
20231212,175700,20302394440,16460,16460,16460,16460,0
|
|
20231212,175600,20302394440,16460,16460,16460,16460,0
|
|
20231212,175500,20302394440,16460,16460,16460,16460,0
|
|
20231212,175400,20302394440,16460,16460,16460,16460,0
|
|
20231212,175300,20302394440,16460,16460,16460,16460,25487
|
|
20231212,175200,20302394440,16460,16460,16460,16460,0
|
|
20231212,175100,20302394440,16460,16460,16460,16460,0
|
|
20231212,175000,20302394440,16460,16460,16460,16460,0
|
|
20231212,174900,20302394440,16460,16460,16460,16460,0
|
|
20231212,174800,20302394440,16460,16460,16460,16460,0
|
|
20231212,174700,20302394440,16460,16460,16460,16460,0
|
|
20231212,174600,20302394440,16460,16460,16460,16460,0
|
|
20231212,174500,20302394440,16460,16460,16460,16460,0
|
|
20231212,174400,20302394440,16460,16460,16460,16460,0
|
|
20231212,174300,20302394440,16460,16460,16460,16460,0
|
|
20231212,174200,20302394440,16460,16460,16460,16460,0
|
|
20231212,174100,20302394440,16460,16460,16460,16460,0
|
|
20231212,174000,20302394440,16460,16460,16460,16460,0
|
|
20231212,173900,20302394440,16460,16460,16460,16460,0
|
|
20231212,173800,20302394440,16460,16460,16460,16460,0
|
|
20231212,173700,20302394440,16460,16460,16460,16460,0
|
|
20231212,173600,20302394440,16460,16460,16460,16460,0
|
|
20231212,173500,20302394440,16460,16460,16460,16460,0
|
|
20231212,173400,20302394440,16460,16460,16460,16460,0
|
|
20231212,173300,20302394440,16460,16460,16460,16460,0
|
|
20231212,173200,20302394440,16460,16460,16460,16460,0
|
|
20231212,173100,20302394440,16460,16460,16460,16460,0
|
|
20231212,173000,20302394440,16460,16460,16460,16460,0
|
|
20231212,172900,20302394440,16460,16460,16460,16460,0
|
|
20231212,172800,20302394440,16460,16460,16460,16460,0
|
|
20231212,172700,20302394440,16460,16460,16460,16460,0
|
|
20231212,172600,20302394440,16460,16460,16460,16460,0
|
|
20231212,172500,20302394440,16460,16460,16460,16460,0
|
|
20231212,172400,20302394440,16460,16460,16460,16460,0
|
|
20231212,172300,20302394440,16460,16460,16460,16460,25487
|
|
20231212,172200,20302394440,16460,16460,16460,16460,0
|
|
20231212,172100,20302394440,16460,16460,16460,16460,0
|
|
20231212,172000,20302394440,16460,16460,16460,16460,0
|
|
20231212,171900,20302394440,16460,16460,16460,16460,0
|
|
20231212,171800,20302394440,16460,16460,16460,16460,0
|
|
20231212,171700,20302394440,16460,16460,16460,16460,0
|
|
20231212,171600,20302394440,16460,16460,16460,16460,0
|
|
20231212,171500,20302394440,16460,16460,16460,16460,0
|
|
20231212,171400,20302394440,16460,16460,16460,16460,0
|
|
20231212,171300,20302394440,16460,16460,16460,16460,0
|
|
20231212,171200,20302394440,16460,16460,16460,16460,0
|
|
20231212,171100,20302394440,16460,16460,16460,16460,0
|
|
20231212,171000,20302394440,16460,16460,16460,16460,0
|
|
20231212,170900,20302394440,16460,16460,16460,16460,0
|
|
20231212,170800,20302394440,16460,16460,16460,16460,0
|
|
20231212,170700,20302394440,16460,16460,16460,16460,0
|
|
20231212,170600,20302394440,16460,16460,16460,16460,0
|
|
20231212,170500,20302394440,16460,16460,16460,16460,0
|
|
20231212,170400,20302394440,16460,16460,16460,16460,0
|
|
20231212,170300,20302394440,16460,16460,16460,16460,0
|
|
20231212,170200,20302394440,16460,16460,16460,16460,0
|
|
20231212,170100,20302394440,16460,16460,16460,16460,0
|
|
20231212,170000,20302394440,16460,16460,16460,16460,0
|
|
20231212,165900,20302394440,16460,16460,16460,16460,0
|
|
20231212,165800,20302394440,16460,16460,16460,16460,0
|
|
20231212,165700,20302394440,16460,16460,16460,16460,0
|
|
20231212,165600,20302394440,16460,16460,16460,16460,0
|
|
20231212,165500,20302394440,16460,16460,16460,16460,0
|
|
20231212,165400,20302394440,16460,16460,16460,16460,0
|
|
20231212,165300,20302394440,16460,16460,16460,16460,25487
|
|
20231212,165200,20302394440,16460,16460,16460,16460,0
|
|
20231212,165100,20302394440,16460,16460,16460,16460,0
|
|
20231212,165000,20302394440,16460,16460,16460,16460,0
|
|
20231212,164900,20302394440,16460,16460,16460,16460,0
|
|
20231212,164800,20302394440,16460,16460,16460,16460,0
|
|
20231212,164700,20302394440,16460,16460,16460,16460,0
|
|
20231212,164600,20302394440,16460,16460,16460,16460,0
|
|
20231212,164500,20302394440,16460,16460,16460,16460,0
|
|
20231212,164400,20302394440,16460,16460,16460,16460,0
|
|
20231212,164300,20302394440,16460,16460,16460,16460,0
|
|
20231212,164200,20302394440,16460,16460,16460,16460,0
|
|
20231212,164100,20302394440,16460,16460,16460,16460,0
|
|
20231212,164000,20302394440,16460,16460,16460,16460,0
|
|
20231212,163900,20302394440,16460,16460,16460,16460,0
|
|
20231212,163800,20302394440,16460,16460,16460,16460,0
|
|
20231212,163700,20302394440,16460,16460,16460,16460,0
|
|
20231212,163600,20302394440,16460,16460,16460,16460,0
|
|
20231212,163500,20302394440,16460,16460,16460,16460,0
|
|
20231212,163400,20302394440,16460,16460,16460,16460,0
|
|
20231212,163300,20302394440,16460,16460,16460,16460,0
|
|
20231212,163200,20302394440,16460,16460,16460,16460,0
|
|
20231212,163100,20302394440,16460,16460,16460,16460,0
|
|
20231212,163000,20302394440,16460,16460,16460,16460,0
|
|
20231212,162900,20302394440,16460,16460,16460,16460,0
|
|
20231212,162800,20302394440,16460,16460,16460,16460,0
|
|
20231212,162700,20302394440,16460,16460,16460,16460,0
|
|
20231212,162600,20302394440,16460,16460,16460,16460,0
|
|
20231212,162500,20302394440,16460,16460,16460,16460,0
|
|
20231212,162400,20302394440,16460,16460,16460,16460,0
|
|
20231212,162300,20302394440,16460,16460,16460,16460,25487
|
|
20231212,162200,20302394440,16460,16460,16460,16460,0
|
|
20231212,162100,20302394440,16460,16460,16460,16460,0
|
|
20231212,162000,20302394440,16460,16460,16460,16460,0
|
|
20231212,161900,20302394440,16460,16460,16460,16460,0
|
|
20231212,161800,20302394440,16460,16460,16460,16460,0
|
|
20231212,161700,20302394440,16460,16460,16460,16460,0
|
|
20231212,161600,20302394440,16460,16460,16460,16460,0
|
|
20231212,161500,20302394440,16460,16460,16460,16460,0
|
|
20231212,161400,20302394440,16460,16460,16460,16460,0
|
|
20231212,161300,20302394440,16460,16460,16460,16460,0
|
|
20231212,161200,20302394440,16460,16460,16460,16460,0
|
|
20231212,161100,20302394440,16460,16460,16460,16460,0
|
|
20231212,161000,20302394440,16460,16460,16460,16460,0
|
|
20231212,160900,20302394440,16460,16460,16460,16460,0
|
|
20231212,160800,20302394440,16460,16460,16460,16460,0
|
|
20231212,160700,20302394440,16460,16460,16460,16460,0
|
|
20231212,160600,20302394440,16460,16460,16460,16460,0
|
|
20231212,160500,20302394440,16460,16460,16460,16460,0
|
|
20231212,160400,20302394440,16460,16460,16460,16460,0
|
|
20231212,160300,20302394440,16460,16460,16460,16460,0
|
|
20231212,160200,20302394440,16460,16460,16460,16460,0
|
|
20231212,160100,20302394440,16460,16460,16460,16460,0
|
|
20231212,160000,20302394440,16460,16460,16460,16460,0
|
|
20231212,155900,20302394440,16460,16460,16460,16460,0
|
|
20231212,155800,20302394440,16460,16460,16460,16460,0
|
|
20231212,155700,20302394440,16460,16460,16460,16460,0
|
|
20231212,155600,20302394440,16460,16460,16460,16460,0
|
|
20231212,155500,20302394440,16460,16460,16460,16460,0
|
|
20231212,155400,20302394440,16460,16460,16460,16460,0
|
|
20231212,155300,20302394440,16460,16460,16460,16460,25487
|
|
20231212,155200,20302394440,16460,16460,16460,16460,0
|
|
20231212,155100,20302394440,16460,16460,16460,16460,0
|
|
20231212,155000,20302394440,16460,16460,16460,16460,0
|
|
20231212,154900,20302394440,16460,16460,16460,16460,0
|
|
20231212,154800,20302394440,16460,16460,16460,16460,0
|
|
20231212,154700,20302394440,16460,16460,16460,16460,0
|
|
20231212,154600,20302394440,16460,16460,16460,16460,0
|
|
20231212,154500,20302394440,16460,16460,16460,16460,0
|
|
20231212,154400,20302394440,16460,16460,16460,16460,0
|
|
20231212,154300,20302394440,16460,16460,16460,16460,0
|
|
20231212,154200,20302394440,16460,16460,16460,16460,0
|
|
20231212,154100,20302394440,16460,16460,16460,16460,0
|
|
20231212,154000,20302394440,16460,16460,16460,16460,0
|
|
20231212,153900,20302394440,16460,16460,16460,16460,0
|
|
20231212,153800,20302394440,16460,16460,16460,16460,0
|
|
20231212,153700,20302394440,16460,16460,16460,16460,0
|
|
20231212,153600,20302394440,16460,16460,16460,16460,0
|
|
20231212,153500,20302394440,16460,16460,16460,16460,0
|
|
20231212,153400,20302394440,16460,16460,16460,16460,0
|
|
20231212,153300,20302394440,16460,16460,16460,16460,0
|
|
20231212,153200,20302394440,16460,16460,16460,16460,0
|
|
20231212,153100,20302394440,16460,16460,16460,16460,0
|
|
20231212,153000,20302394440,16460,16460,16460,16460,25487
|
|
20231212,152900,19882878420,16460,16460,16460,16460,0
|
|
20231212,152800,19882878420,16460,16460,16460,16460,0
|
|
20231212,152700,19882878420,16460,16460,16460,16460,0
|
|
20231212,152600,19882878420,16460,16460,16460,16460,0
|
|
20231212,152500,19882878420,16460,16460,16460,16460,0
|
|
20231212,152400,19882878420,16460,16460,16460,16460,0
|
|
20231212,152300,19882878420,16460,16460,16460,16460,0
|
|
20231212,152200,19882878420,16460,16460,16460,16460,0
|
|
20231212,152100,19882878420,16460,16460,16460,16460,0
|
|
20231212,152000,19882878420,16460,16460,16460,16460,0
|
|
20231212,151900,19882878420,16460,16470,16470,16460,2630
|
|
20231212,151800,19839578040,16470,16470,16470,16460,1760
|
|
20231212,151700,19810590950,16470,16470,16470,16460,2277
|
|
20231212,151600,19773101540,16470,16460,16470,16460,2168
|
|
20231212,151500,19737396340,16460,16460,16470,16460,1992
|
|
20231212,151400,19704596400,16470,16470,16470,16460,1094
|
|
20231212,151300,19686581660,16460,16470,16470,16460,1133
|
|
20231212,151200,19667923290,16460,16460,16470,16460,2350
|
|
20231212,151100,19629230870,16460,16460,16470,16450,1986
|
|
20231212,151000,19596536480,16450,16460,16470,16450,2741
|
|
20231212,150900,19551418300,16450,16410,16460,16410,4650
|
|
20231212,150800,19474976860,16410,16410,16430,16410,1886
|
|
20231212,150700,19444010350,16410,16400,16420,16400,546
|
|
20231212,150600,19435053000,16400,16430,16430,16400,1695
|
|
20231212,150500,19407224940,16430,16430,16430,16420,190
|
|
20231212,150400,19404104870,16420,16430,16450,16420,2288
|
|
20231212,150300,19366495600,16420,16420,16430,16390,2867
|
|
20231212,150200,19319434410,16420,16420,16430,16410,991
|
|
20231212,150100,19303161510,16410,16390,16420,16390,2212
|
|
20231212,150000,19266881450,16390,16390,16400,16390,975
|
|
20231212,145900,19250900890,16390,16380,16390,16370,2006
|
|
20231212,145800,19218044170,16370,16370,16380,16370,515
|
|
20231212,145700,19209613030,16370,16370,16380,16370,506
|
|
20231212,145600,19201329420,16370,16370,16380,16370,742
|
|
20231212,145500,19189182560,16370,16350,16370,16350,2164
|
|
20231212,145400,19153774390,16360,16350,16360,16340,1610
|
|
20231212,145300,19127453020,16340,16350,16350,16340,2085
|
|
20231212,145200,19093381540,16340,16360,16360,16340,1366
|
|
20231212,145100,19071050930,16350,16350,16350,16350,497
|
|
20231212,145000,19062924980,16350,16350,16360,16350,1236
|
|
20231212,144900,19042716120,16350,16350,16360,16350,3809
|
|
20231212,144800,18980438040,16350,16350,16360,16350,4402
|
|
20231212,144700,18908462950,16350,16350,16360,16350,1053
|
|
20231212,144600,18891241550,16350,16370,16370,16350,1024
|
|
20231212,144500,18874492290,16350,16370,16380,16350,6247
|
|
20231212,144400,18772294310,16370,16370,16380,16370,364
|
|
20231212,144300,18766335400,16380,16370,16380,16370,1862
|
|
20231212,144200,18735852970,16370,16370,16380,16370,401
|
|
20231212,144100,18729287750,16370,16380,16380,16370,787
|
|
20231212,144000,18716403950,16370,16360,16380,16360,5820
|
|
20231212,143900,18621093480,16360,16360,16370,16350,1273
|
|
20231212,143800,18600266340,16350,16360,16360,16350,609
|
|
20231212,143700,18590308370,16360,16350,16360,16350,1376
|
|
20231212,143600,18567806730,16350,16350,16360,16350,1449
|
|
20231212,143500,18544112470,16350,16360,16370,16350,1952
|
|
20231212,143400,18512177160,16360,16380,16380,16360,2518
|
|
20231212,143300,18470954180,16380,16370,16390,16360,1408
|
|
20231212,143200,18447893740,16370,16370,16380,16360,2112
|
|
20231212,143100,18413324530,16370,16380,16380,16370,641
|
|
20231212,143000,18402830940,16370,16370,16380,16370,375
|
|
20231212,142900,18396690980,16370,16370,16370,16360,608
|
|
20231212,142800,18386738590,16360,16370,16380,16360,310
|
|
20231212,142700,18381665970,16360,16370,16370,16360,1139
|
|
20231212,142600,18363021760,16390,16360,16390,16360,1449
|
|
20231212,142500,18339287670,16360,16360,16370,16360,1661
|
|
20231212,142400,18312110000,16360,16360,16370,16360,754
|
|
20231212,142300,18299771310,16360,16380,16380,16360,3462
|
|
20231212,142200,18243104350,16390,16400,16400,16380,1754
|
|
20231212,142100,18214355860,16400,16410,16410,16390,3063
|
|
20231212,142000,18164121340,16410,16420,16420,16410,6318
|
|
20231212,141900,18060418170,16420,16430,16430,16420,285
|
|
20231212,141800,18055737260,16420,16420,16430,16420,651
|
|
20231212,141700,18045047220,16430,16430,16430,16420,751
|
|
20231212,141600,18032713040,16430,16420,16430,16420,401
|
|
20231212,141500,18026126130,16430,16420,16430,16420,1800
|
|
20231212,141400,17996567910,16440,16420,16440,16420,491
|
|
20231212,141300,17988496760,16440,16430,16440,16430,1127
|
|
20231212,141200,17969978060,16440,16440,16440,16430,371
|
|
20231212,141100,17963879330,16440,16430,16440,16430,916
|
|
20231212,141000,17948825070,16430,16430,16440,16420,1458
|
|
20231212,140900,17924869700,16440,16440,16440,16430,386
|
|
20231212,140800,17918527660,16430,16430,16440,16420,1015
|
|
20231212,140700,17901851360,16430,16440,16440,16420,930
|
|
20231212,140600,17886574190,16430,16420,16440,16420,932
|
|
20231212,140500,17871264610,16420,16420,16420,16410,2753
|
|
20231212,140400,17826063830,16410,16410,16410,16400,3250
|
|
20231212,140300,17772734780,16410,16400,16410,16400,527
|
|
20231212,140200,17764090090,16410,16410,16410,16400,363
|
|
20231212,140100,17758136430,16410,16410,16410,16400,960
|
|
20231212,140000,17742386270,16410,16420,16420,16410,1402
|
|
20231212,135900,17719379180,16420,16410,16420,16410,573
|
|
20231212,135800,17709974320,16420,16420,16430,16410,1203
|
|
20231212,135700,17690219920,16420,16430,16430,16420,915
|
|
20231212,135600,17675190170,16430,16420,16430,16420,1235
|
|
20231212,135500,17654911170,16430,16440,16440,16420,1347
|
|
20231212,135400,17632782720,16440,16420,16440,16420,2071
|
|
20231212,135300,17598750380,16430,16400,16430,16390,4778
|
|
20231212,135200,17520356110,16390,16400,16400,16390,307
|
|
20231212,135100,17515323400,16390,16370,16400,16370,2314
|
|
20231212,135000,17477416080,16370,16370,16380,16370,487
|
|
20231212,134900,17469443490,16370,16380,16380,16360,1440
|
|
20231212,134800,17445873050,16380,16360,16380,16360,1211
|
|
20231212,134700,17426051330,16370,16360,16370,16360,1295
|
|
20231212,134600,17404860080,16370,16380,16380,16360,796
|
|
20231212,134500,17391831970,16370,16380,16380,16370,3375
|
|
20231212,134400,17336582410,16380,16370,16380,16370,282
|
|
20231212,134300,17331964610,16370,16370,16380,16370,501
|
|
20231212,134200,17323763120,16370,16370,16380,16370,1750
|
|
20231212,134100,17295114320,16370,16360,16380,16360,673
|
|
20231212,134000,17284097020,16380,16360,16380,16360,1447
|
|
20231212,133900,17260412740,16350,16360,16370,16350,1494
|
|
20231212,133800,17235972710,16350,16350,16360,16350,1653
|
|
20231212,133700,17208945460,16360,16350,16370,16350,764
|
|
20231212,133600,17196447710,16370,16360,16370,16350,1783
|
|
20231212,133500,17167289500,16350,16370,16370,16350,2898
|
|
20231212,133400,17119875270,16370,16360,16370,16350,1354
|
|
20231212,133300,17097722060,16350,16370,16370,16350,3560
|
|
20231212,133200,17039479620,16370,16380,16390,16370,2667
|
|
20231212,133100,16995805740,16380,16390,16390,16380,1153
|
|
20231212,133000,16976918970,16380,16380,16390,16380,504
|
|
20231212,132900,16968663250,16390,16380,16390,16370,701
|
|
20231212,132800,16957182330,16380,16380,16390,16370,2169
|
|
20231212,132700,16921659640,16380,16380,16390,16380,683
|
|
20231212,132600,16910471240,16390,16390,16400,16380,1559
|
|
20231212,132500,16884919190,16390,16400,16400,16390,2252
|
|
20231212,132400,16848001830,16400,16390,16410,16390,887
|
|
20231212,132300,16833455110,16390,16390,16400,16390,855
|
|
20231212,132200,16819440450,16400,16400,16410,16390,1678
|
|
20231212,132100,16791924290,16390,16400,16410,16390,1295
|
|
20231212,132000,16770688150,16400,16400,16410,16400,4273
|
|
20231212,131900,16700599770,16400,16410,16420,16400,1986
|
|
20231212,131800,16668011360,16410,16410,16420,16410,332
|
|
20231212,131700,16662562210,16410,16410,16420,16410,2006
|
|
20231212,131600,16629643510,16410,16420,16420,16410,837
|
|
20231212,131500,16615905770,16410,16420,16420,16410,288
|
|
20231212,131400,16611179150,16420,16430,16430,16410,2359
|
|
20231212,131300,16572459220,16420,16430,16430,16420,622
|
|
20231212,131200,16562243650,16420,16440,16440,16420,4241
|
|
20231212,131100,16492554310,16440,16440,16450,16440,1199
|
|
20231212,131000,16472838750,16440,16460,16460,16440,488
|
|
20231212,130900,16464811050,16450,16450,16460,16440,1452
|
|
20231212,130800,16440925280,16450,16440,16450,16440,911
|
|
20231212,130700,16425942390,16440,16440,16450,16430,341
|
|
20231212,130600,16420335550,16450,16460,16460,16430,3199
|
|
20231212,130500,16367711620,16460,16500,16500,16450,9343
|
|
20231212,130400,16213804660,16510,16490,16520,16490,459
|
|
20231212,130300,16206233120,16500,16520,16520,16490,5273
|
|
20231212,130200,16119212180,16520,16510,16520,16510,1913
|
|
20231212,130100,16087609650,16520,16520,16520,16510,2190
|
|
20231212,130000,16051431700,16510,16520,16520,16510,799
|
|
20231212,125900,16038237730,16520,16520,16520,16510,597
|
|
20231212,125800,16028377710,16510,16510,16520,16510,457
|
|
20231212,125700,16020829470,16510,16500,16510,16500,3160
|
|
20231212,125600,15968659870,16510,16500,16510,16500,982
|
|
20231212,125500,15952448470,16500,16510,16510,16500,291
|
|
20231212,125400,15947645820,16510,16510,16510,16510,130
|
|
20231212,125300,15945499520,16510,16510,16510,16500,1355
|
|
20231212,125200,15923130920,16510,16510,16510,16500,794
|
|
20231212,125100,15910027520,16510,16510,16510,16500,730
|
|
20231212,125000,15897976230,16510,16490,16510,16490,931
|
|
20231212,124900,15882613010,16500,16500,16500,16490,1693
|
|
20231212,124800,15854682340,16500,16500,16500,16490,1031
|
|
20231212,124700,15837673580,16500,16490,16500,16490,295
|
|
20231212,124600,15832807430,16490,16490,16500,16490,4899
|
|
20231212,124500,15751975220,16490,16490,16490,16480,851
|
|
20231212,124400,15737943520,16490,16480,16490,16480,451
|
|
20231212,124300,15730509610,16490,16490,16490,16480,869
|
|
20231212,124200,15716188300,16490,16500,16500,16480,4458
|
|
20231212,124100,15642679240,16500,16500,16500,16490,371
|
|
20231212,124000,15636558250,16490,16500,16500,16490,1107
|
|
20231212,123900,15618295570,16500,16500,16500,16490,1652
|
|
20231212,123800,15591040670,16500,16500,16500,16490,179
|
|
20231212,123700,15588088640,16500,16480,16500,16480,4032
|
|
20231212,123600,15521592370,16480,16460,16490,16460,1236
|
|
20231212,123500,15501233240,16460,16470,16470,16460,2233
|
|
20231212,123400,15464459190,16450,16460,16470,16450,607
|
|
20231212,123300,15454464880,16460,16460,16470,16450,3032
|
|
20231212,123200,15404560390,16450,16440,16450,16440,2532
|
|
20231212,123100,15362912980,16450,16450,16450,16440,515
|
|
20231212,123000,15354442380,16450,16440,16450,16430,1180
|
|
20231212,122900,15335046060,16440,16440,16450,16430,1506
|
|
20231212,122800,15310291420,16440,16440,16450,16440,2038
|
|
20231212,122700,15276786470,16440,16440,16450,16440,998
|
|
20231212,122600,15260378770,16440,16450,16450,16440,589
|
|
20231212,122500,15250695030,16440,16440,16450,16430,1293
|
|
20231212,122400,15229438430,16450,16440,16450,16440,311
|
|
20231212,122300,15224323530,16440,16430,16440,16430,374
|
|
20231212,122200,15218175240,16440,16450,16450,16430,2264
|
|
20231212,122100,15180955940,16430,16440,16450,16430,1668
|
|
20231212,122000,15153533380,16450,16440,16450,16430,3765
|
|
20231212,121900,15091659740,16430,16440,16440,16430,1070
|
|
20231212,121800,15074070990,16440,16440,16440,16430,1012
|
|
20231212,121700,15057434990,16440,16440,16440,16430,1570
|
|
20231212,121600,15031630960,16430,16440,16440,16430,119
|
|
20231212,121500,15029675120,16440,16440,16440,16430,184
|
|
20231212,121400,15026651400,16440,16430,16440,16430,1287
|
|
20231212,121300,15005493480,16430,16420,16430,16420,1351
|
|
20231212,121200,14983299240,16430,16410,16430,16410,2407
|
|
20231212,121100,14943773740,16410,16390,16420,16380,2224
|
|
20231212,121000,14907314010,16380,16380,16390,16380,775
|
|
20231212,120900,14894619070,16380,16380,16390,16380,1599
|
|
20231212,120800,14868426760,16390,16400,16400,16370,9924
|
|
20231212,120700,14705743040,16410,16410,16410,16400,703
|
|
20231212,120600,14694209580,16410,16410,16420,16400,2412
|
|
20231212,120500,14654628990,16410,16410,16420,16410,305
|
|
20231212,120400,14649623550,16420,16420,16420,16410,289
|
|
20231212,120300,14644879200,16410,16420,16420,16410,335
|
|
20231212,120200,14639381630,16410,16420,16420,16410,786
|
|
20231212,120100,14626480370,16420,16420,16420,16410,110
|
|
20231212,120000,14624674400,16420,16420,16420,16410,3651
|
|
20231212,115900,14564760310,16420,16410,16420,16410,376
|
|
20231212,115800,14558586890,16420,16410,16420,16410,726
|
|
20231212,115700,14546668610,16420,16420,16420,16410,710
|
|
20231212,115600,14535011650,16410,16410,16420,16410,738
|
|
20231212,115500,14522900380,16420,16410,16420,16410,607
|
|
20231212,115400,14512939410,16420,16420,16430,16410,2340
|
|
20231212,115300,14474515890,16420,16430,16440,16420,1239
|
|
20231212,115200,14454159460,16440,16440,16440,16430,5183
|
|
20231212,115100,14369000890,16430,16430,16440,16430,2567
|
|
20231212,115000,14326824700,16440,16440,16440,16430,1428
|
|
20231212,114900,14303350220,16440,16440,16450,16430,2268
|
|
20231212,114800,14266064780,16450,16440,16450,16440,450
|
|
20231212,114700,14258664130,16450,16450,16470,16450,1680
|
|
20231212,114600,14231026270,16450,16460,16460,16450,1452
|
|
20231212,114500,14207126360,16470,16470,16470,16460,276
|
|
20231212,114400,14202580990,16470,16460,16470,16450,2356
|
|
20231212,114300,14163800630,16450,16460,16460,16450,166
|
|
20231212,114200,14161069610,16450,16450,16460,16450,819
|
|
20231212,114100,14147596630,16460,16450,16460,16450,604
|
|
20231212,114000,14137658870,16460,16440,16460,16440,896
|
|
20231212,113900,14122917090,16440,16460,16460,16440,1091
|
|
20231212,113800,14104975030,16470,16470,16470,16460,1029
|
|
20231212,113700,14088036740,16470,16450,16470,16450,548
|
|
20231212,113600,14079018470,16470,16440,16470,16430,703
|
|
20231212,113500,14067461340,16430,16440,16440,16430,2487
|
|
20231212,113400,14026583490,16440,16430,16440,16430,749
|
|
20231212,113300,14014271090,16440,16460,16470,16440,4827
|
|
20231212,113200,13934871600,16460,16480,16480,16460,1836
|
|
20231212,113100,13904637320,16480,16480,16480,16460,10543
|
|
20231212,113000,13731082700,16470,16470,16470,16460,724
|
|
20231212,112900,13719159130,16470,16470,16470,16460,939
|
|
20231212,112800,13703694200,16460,16460,16470,16460,767
|
|
20231212,112700,13691068130,16460,16500,16500,16460,6232
|
|
20231212,112600,13588412080,16490,16500,16510,16490,1549
|
|
20231212,112500,13562868490,16500,16510,16510,16490,4389
|
|
20231212,112400,13490443850,16510,16500,16510,16500,425
|
|
20231212,112300,13483429190,16510,16510,16510,16500,431
|
|
20231212,112200,13476315390,16510,16510,16510,16500,1889
|
|
20231212,112100,13445141520,16510,16500,16510,16500,1696
|
|
20231212,112000,13417154220,16510,16500,16510,16500,1427
|
|
20231212,111900,13393599570,16510,16500,16510,16500,1031
|
|
20231212,111800,13376587500,16500,16520,16520,16500,3065
|
|
20231212,111700,13325993770,16510,16510,16510,16500,1637
|
|
20231212,111600,13298969610,16510,16510,16510,16500,1626
|
|
20231212,111500,13272138960,16510,16500,16510,16500,460
|
|
20231212,111400,13264545930,16500,16510,16510,16500,1283
|
|
20231212,111300,13243370540,16510,16510,16510,16500,138
|
|
20231212,111200,13241092270,16500,16480,16510,16480,2270
|
|
20231212,111100,13203639610,16490,16500,16500,16490,2042
|
|
20231212,111000,13169966560,16500,16500,16500,16490,1293
|
|
20231212,110900,13148641440,16500,16500,16500,16490,3257
|
|
20231212,110800,13094901250,16500,16490,16500,16490,1888
|
|
20231212,110700,13063753450,16490,16500,16500,16490,2605
|
|
20231212,110600,13020780450,16500,16470,16500,16470,288
|
|
20231212,110500,13016029510,16470,16510,16510,16470,4544
|
|
20231212,110400,12941133630,16500,16500,16510,16500,345
|
|
20231212,110300,12935440070,16510,16490,16510,16490,808
|
|
20231212,110200,12922110660,16500,16510,16510,16490,9550
|
|
20231212,110100,12764547800,16500,16520,16520,16500,1594
|
|
20231212,110000,12738243210,16520,16500,16520,16500,1263
|
|
20231212,105900,12717390920,16510,16510,16520,16500,1542
|
|
20231212,105800,12691938340,16510,16500,16520,16500,167
|
|
20231212,105700,12689182070,16510,16520,16530,16510,4214
|
|
20231212,105600,12619585770,16520,16520,16530,16520,192
|
|
20231212,105500,12616412340,16530,16530,16540,16530,2070
|
|
20231212,105400,12582193650,16530,16530,16540,16530,221
|
|
20231212,105300,12578540080,16530,16540,16540,16530,4013
|
|
20231212,105200,12512166910,16550,16550,16550,16540,255
|
|
20231212,105100,12507947520,16540,16550,16550,16540,1255
|
|
20231212,105000,12487178400,16540,16510,16550,16510,2894
|
|
20231212,104900,12439349640,16510,16510,16520,16510,1022
|
|
20231212,104800,12422475380,16510,16500,16520,16500,1382
|
|
20231212,104700,12399658880,16510,16510,16520,16500,2432
|
|
20231212,104600,12359518620,16510,16510,16520,16510,1964
|
|
20231212,104500,12327087290,16510,16520,16520,16510,1469
|
|
20231212,104400,12302823020,16520,16530,16540,16520,1854
|
|
20231212,104300,12272173810,16530,16520,16540,16510,2831
|
|
20231212,104200,12225398180,16520,16530,16530,16520,1328
|
|
20231212,104100,12203453960,16520,16540,16550,16520,2821
|
|
20231212,104000,12156809030,16540,16550,16560,16540,1364
|
|
20231212,103900,12134236450,16550,16550,16570,16550,1290
|
|
20231212,103800,12112881410,16550,16560,16570,16550,1113
|
|
20231212,103700,12094453000,16560,16560,16570,16560,1675
|
|
20231212,103600,12066705200,16540,16550,16590,16540,1634
|
|
20231212,103500,12039643920,16550,16540,16590,16540,2618
|
|
20231212,103400,11996310620,16540,16550,16560,16530,1277
|
|
20231212,103300,11975177750,16530,16540,16560,16530,5560
|
|
20231212,103200,11883179530,16540,16590,16610,16530,5825
|
|
20231212,103100,11786735360,16580,16640,16640,16580,6461
|
|
20231212,103000,11679417140,16630,16630,16640,16620,1395
|
|
20231212,102900,11656214750,16620,16640,16650,16620,3739
|
|
20231212,102800,11594009330,16640,16630,16640,16630,1524
|
|
20231212,102700,11568651900,16630,16650,16650,16620,3325
|
|
20231212,102600,11513347600,16640,16650,16650,16640,1084
|
|
20231212,102500,11495303850,16640,16640,16650,16640,1672
|
|
20231212,102400,11467472390,16640,16650,16650,16630,3170
|
|
20231212,102300,11414705880,16650,16650,16660,16650,2245
|
|
20231212,102200,11377312250,16660,16660,16660,16650,1513
|
|
20231212,102100,11352114720,16660,16650,16660,16620,4181
|
|
20231212,102000,11282526940,16640,16660,16670,16640,3127
|
|
20231212,101900,11230449150,16660,16640,16670,16630,2705
|
|
20231212,101800,11185377350,16630,16670,16680,16630,4511
|
|
20231212,101700,11110223480,16670,16670,16680,16650,6477
|
|
20231212,101600,11002274030,16660,16680,16680,16650,2389
|
|
20231212,101500,10962460290,16670,16680,16680,16670,4124
|
|
20231212,101400,10893689340,16680,16670,16680,16650,2473
|
|
20231212,101300,10852456890,16670,16680,16680,16640,3848
|
|
20231212,101200,10788292860,16670,16690,16690,16630,8381
|
|
20231212,101100,10648558130,16690,16630,16690,16610,54247
|
|
20231212,101000,9744902300,16630,16620,16640,16610,6203
|
|
20231212,100900,9641738200,16620,16630,16640,16610,2736
|
|
20231212,100800,9596253870,16640,16630,16640,16620,4121
|
|
20231212,100700,9527746700,16630,16620,16630,16610,2427
|
|
20231212,100600,9487412940,16620,16610,16620,16590,2728
|
|
20231212,100500,9442089680,16590,16590,16600,16580,9391
|
|
20231212,100400,9286238590,16590,16580,16590,16580,6786
|
|
20231212,100300,9173707380,16580,16580,16590,16570,3088
|
|
20231212,100200,9122499620,16570,16560,16580,16550,3358
|
|
20231212,100100,9066883500,16550,16540,16560,16540,3836
|
|
20231212,100000,9003392170,16540,16520,16540,16500,7087
|
|
20231212,095900,8886238010,16520,16520,16520,16510,2079
|
|
20231212,095800,8851901140,16520,16500,16530,16490,4553
|
|
20231212,095700,8776733540,16490,16420,16500,16410,8852
|
|
20231212,095600,8631361950,16420,16520,16530,16420,9700
|
|
20231212,095500,8471534090,16530,16540,16540,16450,4994
|
|
20231212,095400,8389254990,16540,16490,16560,16480,4956
|
|
20231212,095300,8307469820,16490,16560,16570,16490,9472
|
|
20231212,095200,8151100400,16520,16590,16590,16500,12244
|
|
20231212,095100,7948608430,16590,16580,16600,16570,1778
|
|
20231212,095000,7919110870,16590,16570,16600,16560,2089
|
|
20231212,094900,7884472050,16590,16600,16610,16550,5927
|
|
20231212,094800,7786199410,16600,16630,16650,16560,14710
|
|
20231212,094700,7541973320,16650,16670,16670,16630,4219
|
|
20231212,094600,7471697090,16670,16660,16670,16660,8175
|
|
20231212,094500,7335455240,16660,16600,16660,16600,23707
|
|
20231212,094400,6941305140,16610,16600,16610,16590,6700
|
|
20231212,094300,6830082240,16590,16590,16600,16580,7935
|
|
20231212,094200,6698412100,16590,16550,16590,16550,5554
|
|
20231212,094100,6606381280,16550,16580,16590,16540,5717
|
|
20231212,094000,6511647500,16580,16590,16600,16570,7065
|
|
20231212,093900,6394448730,16580,16570,16610,16520,14671
|
|
20231212,093800,6151204670,16590,16560,16600,16550,22525
|
|
20231212,093700,5777852130,16560,16520,16560,16510,16196
|
|
20231212,093600,5509906710,16520,16490,16520,16480,33175
|
|
20231212,093500,4962436720,16490,16490,16490,16480,8047
|
|
20231212,093400,4829743100,16480,16470,16490,16470,3458
|
|
20231212,093300,4772751940,16480,16470,16480,16470,5002
|
|
20231212,093200,4690337380,16470,16470,16480,16460,3604
|
|
20231212,093100,4630984160,16470,16470,16470,16460,3285
|
|
20231212,093000,4576889670,16470,16430,16470,16420,12310
|
|
20231212,092900,4374456650,16430,16430,16440,16430,4268
|
|
20231212,092800,4304323820,16430,16420,16430,16410,3741
|
|
20231212,092700,4242898180,16420,16420,16430,16410,1376
|
|
20231212,092600,4220307870,16420,16380,16420,16350,16281
|
|
20231212,092500,3953339310,16350,16360,16380,16340,12827
|
|
20231212,092400,3743495060,16350,16330,16360,16320,3003
|
|
20231212,092300,3694425360,16320,16320,16330,16320,4214
|
|
20231212,092200,3625644140,16320,16420,16420,16320,5856
|
|
20231212,092100,3529776640,16420,16400,16430,16390,6990
|
|
20231212,092000,3415073250,16400,16440,16440,16400,6521
|
|
20231212,091900,3307955680,16440,16400,16460,16400,1337
|
|
20231212,091800,3285983680,16400,16470,16480,16360,7166
|
|
20231212,091700,3168468530,16460,16490,16490,16450,7940
|
|
20231212,091600,3037664000,16490,16460,16520,16450,20570
|
|
20231212,091500,2698527010,16460,16400,16470,16390,24983
|
|
20231212,091400,2288197860,16400,16410,16410,16370,12360
|
|
20231212,091300,2085550230,16410,16370,16420,16360,9604
|
|
20231212,091200,1928126350,16370,16360,16380,16360,4812
|
|
20231212,091100,1849368450,16370,16300,16380,16290,14400
|
|
20231212,091000,1613769740,16300,16270,16300,16260,4800
|
|
20231212,090900,1535621380,16270,16240,16270,16230,8717
|
|
20231212,090800,1393982280,16240,16230,16240,16190,6870
|
|
20231212,090700,1282573480,16230,16200,16240,16190,9383
|
|
20231212,090600,1130478990,16190,16120,16200,16120,3211
|
|
20231212,090500,1078583270,16120,16090,16120,16090,5850
|
|
20231212,090400,984425540,16090,16070,16090,16060,5383
|
|
20231212,090300,897901790,16060,16050,16080,16040,4187
|
|
20231212,090200,830633700,16060,16080,16080,16020,7975
|
|
20231212,090100,702699790,16050,16100,16100,16020,13096
|
|
20231212,090000,492506250,16060,16110,16110,16050,29876
|