716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,205300,14604342550,16130,16130,16130,16130,74896
|
|
20231214,205200,14604342550,16130,16130,16130,16130,0
|
|
20231214,205100,14604342550,16130,16130,16130,16130,0
|
|
20231214,205000,14604342550,16130,16130,16130,16130,0
|
|
20231214,204900,14604342550,16130,16130,16130,16130,0
|
|
20231214,204800,14604342550,16130,16130,16130,16130,0
|
|
20231214,204700,14604342550,16130,16130,16130,16130,0
|
|
20231214,204600,14604342550,16130,16130,16130,16130,0
|
|
20231214,204500,14604342550,16130,16130,16130,16130,0
|
|
20231214,204400,14604342550,16130,16130,16130,16130,0
|
|
20231214,204300,14604342550,16130,16130,16130,16130,0
|
|
20231214,204200,14604342550,16130,16130,16130,16130,0
|
|
20231214,204100,14604342550,16130,16130,16130,16130,0
|
|
20231214,204000,14604342550,16130,16130,16130,16130,0
|
|
20231214,203900,14604342550,16130,16130,16130,16130,0
|
|
20231214,203800,14604342550,16130,16130,16130,16130,0
|
|
20231214,203700,14604342550,16130,16130,16130,16130,0
|
|
20231214,203600,14604342550,16130,16130,16130,16130,0
|
|
20231214,203500,14604342550,16130,16130,16130,16130,0
|
|
20231214,203400,14604342550,16130,16130,16130,16130,0
|
|
20231214,203300,14604342550,16130,16130,16130,16130,0
|
|
20231214,203200,14604342550,16130,16130,16130,16130,0
|
|
20231214,203100,14604342550,16130,16130,16130,16130,0
|
|
20231214,203000,14604342550,16130,16130,16130,16130,0
|
|
20231214,202900,14604342550,16130,16130,16130,16130,0
|
|
20231214,202800,14604342550,16130,16130,16130,16130,0
|
|
20231214,202700,14604342550,16130,16130,16130,16130,0
|
|
20231214,202600,14604342550,16130,16130,16130,16130,0
|
|
20231214,202500,14604342550,16130,16130,16130,16130,0
|
|
20231214,202400,14604342550,16130,16130,16130,16130,0
|
|
20231214,202300,14604342550,16130,16130,16130,16130,74896
|
|
20231214,202200,14604342550,16130,16130,16130,16130,0
|
|
20231214,202100,14604342550,16130,16130,16130,16130,0
|
|
20231214,202000,14604342550,16130,16130,16130,16130,0
|
|
20231214,201900,14604342550,16130,16130,16130,16130,0
|
|
20231214,201800,14604342550,16130,16130,16130,16130,0
|
|
20231214,201700,14604342550,16130,16130,16130,16130,0
|
|
20231214,201600,14604342550,16130,16130,16130,16130,0
|
|
20231214,201500,14604342550,16130,16130,16130,16130,0
|
|
20231214,201400,14604342550,16130,16130,16130,16130,0
|
|
20231214,201300,14604342550,16130,16130,16130,16130,0
|
|
20231214,201200,14604342550,16130,16130,16130,16130,0
|
|
20231214,201100,14604342550,16130,16130,16130,16130,0
|
|
20231214,201000,14604342550,16130,16130,16130,16130,0
|
|
20231214,200900,14604342550,16130,16130,16130,16130,0
|
|
20231214,200800,14604342550,16130,16130,16130,16130,0
|
|
20231214,200700,14604342550,16130,16130,16130,16130,0
|
|
20231214,200600,14604342550,16130,16130,16130,16130,0
|
|
20231214,200500,14604342550,16130,16130,16130,16130,0
|
|
20231214,200400,14604342550,16130,16130,16130,16130,0
|
|
20231214,200300,14604342550,16130,16130,16130,16130,0
|
|
20231214,200200,14604342550,16130,16130,16130,16130,0
|
|
20231214,200100,14604342550,16130,16130,16130,16130,0
|
|
20231214,200000,14604342550,16130,16130,16130,16130,0
|
|
20231214,195900,14604342550,16130,16130,16130,16130,0
|
|
20231214,195800,14604342550,16130,16130,16130,16130,0
|
|
20231214,195700,14604342550,16130,16130,16130,16130,0
|
|
20231214,195600,14604342550,16130,16130,16130,16130,0
|
|
20231214,195500,14604342550,16130,16130,16130,16130,0
|
|
20231214,195400,14604342550,16130,16130,16130,16130,0
|
|
20231214,195300,14604342550,16130,16130,16130,16130,74896
|
|
20231214,195200,14604342550,16130,16130,16130,16130,0
|
|
20231214,195100,14604342550,16130,16130,16130,16130,0
|
|
20231214,195000,14604342550,16130,16130,16130,16130,0
|
|
20231214,194900,14604342550,16130,16130,16130,16130,0
|
|
20231214,194800,14604342550,16130,16130,16130,16130,0
|
|
20231214,194700,14604342550,16130,16130,16130,16130,0
|
|
20231214,194600,14604342550,16130,16130,16130,16130,0
|
|
20231214,194500,14604342550,16130,16130,16130,16130,0
|
|
20231214,194400,14604342550,16130,16130,16130,16130,0
|
|
20231214,194300,14604342550,16130,16130,16130,16130,0
|
|
20231214,194200,14604342550,16130,16130,16130,16130,0
|
|
20231214,194100,14604342550,16130,16130,16130,16130,0
|
|
20231214,194000,14604342550,16130,16130,16130,16130,0
|
|
20231214,193900,14604342550,16130,16130,16130,16130,0
|
|
20231214,193800,14604342550,16130,16130,16130,16130,0
|
|
20231214,193700,14604342550,16130,16130,16130,16130,0
|
|
20231214,193600,14604342550,16130,16130,16130,16130,0
|
|
20231214,193500,14604342550,16130,16130,16130,16130,0
|
|
20231214,193400,14604342550,16130,16130,16130,16130,0
|
|
20231214,193300,14604342550,16130,16130,16130,16130,0
|
|
20231214,193200,14604342550,16130,16130,16130,16130,0
|
|
20231214,193100,14604342550,16130,16130,16130,16130,0
|
|
20231214,193000,14604342550,16130,16130,16130,16130,0
|
|
20231214,192900,14604342550,16130,16130,16130,16130,0
|
|
20231214,192800,14604342550,16130,16130,16130,16130,0
|
|
20231214,192700,14604342550,16130,16130,16130,16130,0
|
|
20231214,192600,14604342550,16130,16130,16130,16130,0
|
|
20231214,192500,14604342550,16130,16130,16130,16130,0
|
|
20231214,192400,14604342550,16130,16130,16130,16130,0
|
|
20231214,192300,14604342550,16130,16130,16130,16130,74896
|
|
20231214,192200,14604342550,16130,16130,16130,16130,0
|
|
20231214,192100,14604342550,16130,16130,16130,16130,0
|
|
20231214,192000,14604342550,16130,16130,16130,16130,0
|
|
20231214,191900,14604342550,16130,16130,16130,16130,0
|
|
20231214,191800,14604342550,16130,16130,16130,16130,0
|
|
20231214,191700,14604342550,16130,16130,16130,16130,0
|
|
20231214,191600,14604342550,16130,16130,16130,16130,0
|
|
20231214,191500,14604342550,16130,16130,16130,16130,0
|
|
20231214,191400,14604342550,16130,16130,16130,16130,0
|
|
20231214,191300,14604342550,16130,16130,16130,16130,0
|
|
20231214,191200,14604342550,16130,16130,16130,16130,0
|
|
20231214,191100,14604342550,16130,16130,16130,16130,0
|
|
20231214,191000,14604342550,16130,16130,16130,16130,0
|
|
20231214,190900,14604342550,16130,16130,16130,16130,0
|
|
20231214,190800,14604342550,16130,16130,16130,16130,0
|
|
20231214,190700,14604342550,16130,16130,16130,16130,0
|
|
20231214,190600,14604342550,16130,16130,16130,16130,0
|
|
20231214,190500,14604342550,16130,16130,16130,16130,0
|
|
20231214,190400,14604342550,16130,16130,16130,16130,0
|
|
20231214,190300,14604342550,16130,16130,16130,16130,0
|
|
20231214,190200,14604342550,16130,16130,16130,16130,0
|
|
20231214,190100,14604342550,16130,16130,16130,16130,0
|
|
20231214,190000,14604342550,16130,16130,16130,16130,0
|
|
20231214,185900,14604342550,16130,16130,16130,16130,0
|
|
20231214,185800,14604342550,16130,16130,16130,16130,0
|
|
20231214,185700,14604342550,16130,16130,16130,16130,0
|
|
20231214,185600,14604342550,16130,16130,16130,16130,0
|
|
20231214,185500,14604342550,16130,16130,16130,16130,0
|
|
20231214,185400,14604342550,16130,16130,16130,16130,0
|
|
20231214,185300,14604342550,16130,16130,16130,16130,74896
|
|
20231214,185200,14604342550,16130,16130,16130,16130,0
|
|
20231214,185100,14604342550,16130,16130,16130,16130,0
|
|
20231214,185000,14604342550,16130,16130,16130,16130,0
|
|
20231214,184900,14604342550,16130,16130,16130,16130,0
|
|
20231214,184800,14604342550,16130,16130,16130,16130,0
|
|
20231214,184700,14604342550,16130,16130,16130,16130,0
|
|
20231214,184600,14604342550,16130,16130,16130,16130,0
|
|
20231214,184500,14604342550,16130,16130,16130,16130,0
|
|
20231214,184400,14604342550,16130,16130,16130,16130,0
|
|
20231214,184300,14604342550,16130,16130,16130,16130,0
|
|
20231214,184200,14604342550,16130,16130,16130,16130,0
|
|
20231214,184100,14604342550,16130,16130,16130,16130,0
|
|
20231214,184000,14604342550,16130,16130,16130,16130,0
|
|
20231214,183900,14604342550,16130,16130,16130,16130,0
|
|
20231214,183800,14604342550,16130,16130,16130,16130,0
|
|
20231214,183700,14604342550,16130,16130,16130,16130,0
|
|
20231214,183600,14604342550,16130,16130,16130,16130,0
|
|
20231214,183500,14604342550,16130,16130,16130,16130,0
|
|
20231214,183400,14604342550,16130,16130,16130,16130,0
|
|
20231214,183300,14604342550,16130,16130,16130,16130,0
|
|
20231214,183200,14604342550,16130,16130,16130,16130,0
|
|
20231214,183100,14604342550,16130,16130,16130,16130,0
|
|
20231214,183000,14604342550,16130,16130,16130,16130,0
|
|
20231214,182900,14604342550,16130,16130,16130,16130,0
|
|
20231214,182800,14604342550,16130,16130,16130,16130,0
|
|
20231214,182700,14604342550,16130,16130,16130,16130,0
|
|
20231214,182600,14604342550,16130,16130,16130,16130,0
|
|
20231214,182500,14604342550,16130,16130,16130,16130,0
|
|
20231214,182400,14604342550,16130,16130,16130,16130,0
|
|
20231214,182300,14604342550,16130,16130,16130,16130,74896
|
|
20231214,182200,14604342550,16130,16130,16130,16130,0
|
|
20231214,182100,14604342550,16130,16130,16130,16130,0
|
|
20231214,182000,14604342550,16130,16130,16130,16130,0
|
|
20231214,181900,14604342550,16130,16130,16130,16130,0
|
|
20231214,181800,14604342550,16130,16130,16130,16130,0
|
|
20231214,181700,14604342550,16130,16130,16130,16130,0
|
|
20231214,181600,14604342550,16130,16130,16130,16130,0
|
|
20231214,181500,14604342550,16130,16130,16130,16130,0
|
|
20231214,181400,14604342550,16130,16130,16130,16130,0
|
|
20231214,181300,14604342550,16130,16130,16130,16130,0
|
|
20231214,181200,14604342550,16130,16130,16130,16130,0
|
|
20231214,181100,14604342550,16130,16130,16130,16130,0
|
|
20231214,181000,14604342550,16130,16130,16130,16130,0
|
|
20231214,180900,14604342550,16130,16130,16130,16130,0
|
|
20231214,180800,14604342550,16130,16130,16130,16130,0
|
|
20231214,180700,14604342550,16130,16130,16130,16130,0
|
|
20231214,180600,14604342550,16130,16130,16130,16130,0
|
|
20231214,180500,14604342550,16130,16130,16130,16130,0
|
|
20231214,180400,14604342550,16130,16130,16130,16130,0
|
|
20231214,180300,14604342550,16130,16130,16130,16130,0
|
|
20231214,180200,14604342550,16130,16130,16130,16130,0
|
|
20231214,180100,14604342550,16130,16130,16130,16130,0
|
|
20231214,180000,14604342550,16130,16130,16130,16130,0
|
|
20231214,175900,14604342550,16130,16130,16130,16130,0
|
|
20231214,175800,14604342550,16130,16130,16130,16130,0
|
|
20231214,175700,14604342550,16130,16130,16130,16130,0
|
|
20231214,175600,14604342550,16130,16130,16130,16130,0
|
|
20231214,175500,14604342550,16130,16130,16130,16130,0
|
|
20231214,175400,14604342550,16130,16130,16130,16130,0
|
|
20231214,175300,14604342550,16130,16130,16130,16130,74896
|
|
20231214,175200,14604342550,16130,16130,16130,16130,0
|
|
20231214,175100,14604342550,16130,16130,16130,16130,0
|
|
20231214,175000,14604342550,16130,16130,16130,16130,0
|
|
20231214,174900,14604342550,16130,16130,16130,16130,0
|
|
20231214,174800,14604342550,16130,16130,16130,16130,0
|
|
20231214,174700,14604342550,16130,16130,16130,16130,0
|
|
20231214,174600,14604342550,16130,16130,16130,16130,0
|
|
20231214,174500,14604342550,16130,16130,16130,16130,0
|
|
20231214,174400,14604342550,16130,16130,16130,16130,0
|
|
20231214,174300,14604342550,16130,16130,16130,16130,0
|
|
20231214,174200,14604342550,16130,16130,16130,16130,0
|
|
20231214,174100,14604342550,16130,16130,16130,16130,0
|
|
20231214,174000,14604342550,16130,16130,16130,16130,0
|
|
20231214,173900,14604342550,16130,16130,16130,16130,0
|
|
20231214,173800,14604342550,16130,16130,16130,16130,0
|
|
20231214,173700,14604342550,16130,16130,16130,16130,0
|
|
20231214,173600,14604342550,16130,16130,16130,16130,0
|
|
20231214,173500,14604342550,16130,16130,16130,16130,0
|
|
20231214,173400,14604342550,16130,16130,16130,16130,0
|
|
20231214,173300,14604342550,16130,16130,16130,16130,0
|
|
20231214,173200,14604342550,16130,16130,16130,16130,0
|
|
20231214,173100,14604342550,16130,16130,16130,16130,0
|
|
20231214,173000,14604342550,16130,16130,16130,16130,0
|
|
20231214,172900,14604342550,16130,16130,16130,16130,0
|
|
20231214,172800,14604342550,16130,16130,16130,16130,0
|
|
20231214,172700,14604342550,16130,16130,16130,16130,0
|
|
20231214,172600,14604342550,16130,16130,16130,16130,0
|
|
20231214,172500,14604342550,16130,16130,16130,16130,0
|
|
20231214,172400,14604342550,16130,16130,16130,16130,0
|
|
20231214,172300,14604342550,16130,16130,16130,16130,74896
|
|
20231214,172200,14604342550,16130,16130,16130,16130,0
|
|
20231214,172100,14604342550,16130,16130,16130,16130,0
|
|
20231214,172000,14604342550,16130,16130,16130,16130,0
|
|
20231214,171900,14604342550,16130,16130,16130,16130,0
|
|
20231214,171800,14604342550,16130,16130,16130,16130,0
|
|
20231214,171700,14604342550,16130,16130,16130,16130,0
|
|
20231214,171600,14604342550,16130,16130,16130,16130,0
|
|
20231214,171500,14604342550,16130,16130,16130,16130,0
|
|
20231214,171400,14604342550,16130,16130,16130,16130,0
|
|
20231214,171300,14604342550,16130,16130,16130,16130,0
|
|
20231214,171200,14604342550,16130,16130,16130,16130,0
|
|
20231214,171100,14604342550,16130,16130,16130,16130,0
|
|
20231214,171000,14604342550,16130,16130,16130,16130,0
|
|
20231214,170900,14604342550,16130,16130,16130,16130,0
|
|
20231214,170800,14604342550,16130,16130,16130,16130,0
|
|
20231214,170700,14604342550,16130,16130,16130,16130,0
|
|
20231214,170600,14604342550,16130,16130,16130,16130,0
|
|
20231214,170500,14604342550,16130,16130,16130,16130,0
|
|
20231214,170400,14604342550,16130,16130,16130,16130,0
|
|
20231214,170300,14604342550,16130,16130,16130,16130,0
|
|
20231214,170200,14604342550,16130,16130,16130,16130,0
|
|
20231214,170100,14604342550,16130,16130,16130,16130,0
|
|
20231214,170000,14604342550,16130,16130,16130,16130,0
|
|
20231214,165900,14604342550,16130,16130,16130,16130,0
|
|
20231214,165800,14604342550,16130,16130,16130,16130,0
|
|
20231214,165700,14604342550,16130,16130,16130,16130,0
|
|
20231214,165600,14604342550,16130,16130,16130,16130,0
|
|
20231214,165500,14604342550,16130,16130,16130,16130,0
|
|
20231214,165400,14604342550,16130,16130,16130,16130,0
|
|
20231214,165300,14604342550,16130,16130,16130,16130,74896
|
|
20231214,165200,14604342550,16130,16130,16130,16130,0
|
|
20231214,165100,14604342550,16130,16130,16130,16130,0
|
|
20231214,165000,14604342550,16130,16130,16130,16130,0
|
|
20231214,164900,14604342550,16130,16130,16130,16130,0
|
|
20231214,164800,14604342550,16130,16130,16130,16130,0
|
|
20231214,164700,14604342550,16130,16130,16130,16130,0
|
|
20231214,164600,14604342550,16130,16130,16130,16130,0
|
|
20231214,164500,14604342550,16130,16130,16130,16130,0
|
|
20231214,164400,14604342550,16130,16130,16130,16130,0
|
|
20231214,164300,14604342550,16130,16130,16130,16130,0
|
|
20231214,164200,14604342550,16130,16130,16130,16130,0
|
|
20231214,164100,14604342550,16130,16130,16130,16130,0
|
|
20231214,164000,14604342550,16130,16130,16130,16130,0
|
|
20231214,163900,14604342550,16130,16130,16130,16130,0
|
|
20231214,163800,14604342550,16130,16130,16130,16130,0
|
|
20231214,163700,14604342550,16130,16130,16130,16130,0
|
|
20231214,163600,14604342550,16130,16130,16130,16130,0
|
|
20231214,163500,14604342550,16130,16130,16130,16130,0
|
|
20231214,163400,14604342550,16130,16130,16130,16130,0
|
|
20231214,163300,14604342550,16130,16130,16130,16130,0
|
|
20231214,163200,14604342550,16130,16130,16130,16130,0
|
|
20231214,163100,14604342550,16130,16130,16130,16130,0
|
|
20231214,163000,14604342550,16130,16130,16130,16130,0
|
|
20231214,162900,14604342550,16130,16130,16130,16130,0
|
|
20231214,162800,14604342550,16130,16130,16130,16130,0
|
|
20231214,162700,14604342550,16130,16130,16130,16130,0
|
|
20231214,162600,14604342550,16130,16130,16130,16130,0
|
|
20231214,162500,14604342550,16130,16130,16130,16130,0
|
|
20231214,162400,14604342550,16130,16130,16130,16130,0
|
|
20231214,162300,14604342550,16130,16130,16130,16130,74896
|
|
20231214,162200,14604342550,16130,16130,16130,16130,0
|
|
20231214,162100,14604342550,16130,16130,16130,16130,0
|
|
20231214,162000,14604342550,16130,16130,16130,16130,0
|
|
20231214,161900,14604342550,16130,16130,16130,16130,0
|
|
20231214,161800,14604342550,16130,16130,16130,16130,0
|
|
20231214,161700,14604342550,16130,16130,16130,16130,0
|
|
20231214,161600,14604342550,16130,16130,16130,16130,0
|
|
20231214,161500,14604342550,16130,16130,16130,16130,0
|
|
20231214,161400,14604342550,16130,16130,16130,16130,0
|
|
20231214,161300,14604342550,16130,16130,16130,16130,0
|
|
20231214,161200,14604342550,16130,16130,16130,16130,0
|
|
20231214,161100,14604342550,16130,16130,16130,16130,0
|
|
20231214,161000,14604342550,16130,16130,16130,16130,0
|
|
20231214,160900,14604342550,16130,16130,16130,16130,0
|
|
20231214,160800,14604342550,16130,16130,16130,16130,0
|
|
20231214,160700,14604342550,16130,16130,16130,16130,0
|
|
20231214,160600,14604342550,16130,16130,16130,16130,0
|
|
20231214,160500,14604342550,16130,16130,16130,16130,0
|
|
20231214,160400,14604342550,16130,16130,16130,16130,0
|
|
20231214,160300,14604342550,16130,16130,16130,16130,0
|
|
20231214,160200,14604342550,16130,16130,16130,16130,0
|
|
20231214,160100,14604342550,16130,16130,16130,16130,0
|
|
20231214,160000,14604342550,16130,16130,16130,16130,0
|
|
20231214,155900,14604342550,16130,16130,16130,16130,0
|
|
20231214,155800,14604342550,16130,16130,16130,16130,0
|
|
20231214,155700,14604342550,16130,16130,16130,16130,0
|
|
20231214,155600,14604342550,16130,16130,16130,16130,0
|
|
20231214,155500,14604342550,16130,16130,16130,16130,0
|
|
20231214,155400,14604342550,16130,16130,16130,16130,0
|
|
20231214,155300,14604342550,16130,16130,16130,16130,74896
|
|
20231214,155200,14604342550,16130,16130,16130,16130,0
|
|
20231214,155100,14604342550,16130,16130,16130,16130,0
|
|
20231214,155000,14604342550,16130,16130,16130,16130,0
|
|
20231214,154900,14604342550,16130,16130,16130,16130,0
|
|
20231214,154800,14604342550,16130,16130,16130,16130,0
|
|
20231214,154700,14604342550,16130,16130,16130,16130,0
|
|
20231214,154600,14604342550,16130,16130,16130,16130,0
|
|
20231214,154500,14604342550,16130,16130,16130,16130,0
|
|
20231214,154400,14604342550,16130,16130,16130,16130,0
|
|
20231214,154300,14604342550,16130,16130,16130,16130,0
|
|
20231214,154200,14604342550,16130,16130,16130,16130,0
|
|
20231214,154100,14604342550,16130,16130,16130,16130,0
|
|
20231214,154000,14604342550,16130,16130,16130,16130,0
|
|
20231214,153900,14604342550,16130,16130,16130,16130,0
|
|
20231214,153800,14604342550,16130,16130,16130,16130,0
|
|
20231214,153700,14604342550,16130,16130,16130,16130,0
|
|
20231214,153600,14604342550,16130,16130,16130,16130,0
|
|
20231214,153500,14604342550,16130,16130,16130,16130,0
|
|
20231214,153400,14604342550,16130,16130,16130,16130,0
|
|
20231214,153300,14604342550,16130,16130,16130,16130,0
|
|
20231214,153200,14604342550,16130,16130,16130,16130,0
|
|
20231214,153100,14604342550,16130,16130,16130,16130,0
|
|
20231214,153000,14604342550,16130,16130,16130,16130,74896
|
|
20231214,152900,13396270070,16130,16130,16130,16130,0
|
|
20231214,152800,13396270070,16130,16130,16130,16130,0
|
|
20231214,152700,13396270070,16130,16130,16130,16130,0
|
|
20231214,152600,13396270070,16130,16130,16130,16130,0
|
|
20231214,152500,13396270070,16130,16130,16130,16130,0
|
|
20231214,152400,13396270070,16130,16130,16130,16130,0
|
|
20231214,152300,13396270070,16130,16130,16130,16130,0
|
|
20231214,152200,13396270070,16130,16130,16130,16130,0
|
|
20231214,152100,13396270070,16130,16130,16130,16130,0
|
|
20231214,152000,13396270070,16130,16130,16130,16130,0
|
|
20231214,151900,13396270070,16130,16110,16130,16110,713
|
|
20231214,151800,13384777170,16110,16110,16120,16080,4914
|
|
20231214,151700,13305630610,16110,16120,16120,16110,430
|
|
20231214,151600,13298700460,16110,16110,16120,16110,941
|
|
20231214,151500,13283538840,16110,16110,16120,16110,1144
|
|
20231214,151400,13265101080,16120,16120,16120,16110,575
|
|
20231214,151300,13255834570,16110,16120,16130,16110,814
|
|
20231214,151200,13242712930,16110,16140,16140,16110,1068
|
|
20231214,151100,13225485700,16130,16140,16140,16130,485
|
|
20231214,151000,13217662130,16130,16130,16140,16120,2056
|
|
20231214,150900,13184497030,16140,16130,16140,16130,185
|
|
20231214,150800,13181512540,16130,16140,16140,16130,457
|
|
20231214,150700,13174141030,16140,16120,16140,16120,532
|
|
20231214,150600,13165560110,16120,16110,16130,16100,722
|
|
20231214,150500,13153923110,16110,16080,16110,16080,2363
|
|
20231214,150400,13115885610,16080,16090,16100,16080,172
|
|
20231214,150300,13113118190,16090,16080,16110,16080,5899
|
|
20231214,150200,13018214780,16100,16110,16110,16080,211
|
|
20231214,150100,13014820480,16080,16100,16110,16080,3107
|
|
20231214,150000,12964825740,16100,16130,16140,16100,1626
|
|
20231214,145900,12938628890,16130,16130,16140,16130,439
|
|
20231214,145800,12931547770,16130,16100,16130,16100,1173
|
|
20231214,145700,12912644310,16120,16100,16130,16090,1776
|
|
20231214,145600,12884032360,16100,16090,16110,16080,5918
|
|
20231214,145500,12788770240,16100,16080,16110,16080,1500
|
|
20231214,145400,12764631000,16080,16080,16120,16080,1617
|
|
20231214,145300,12738614790,16100,16090,16110,16080,3639
|
|
20231214,145200,12680065080,16090,16130,16130,16090,3838
|
|
20231214,145100,12618250660,16120,16120,16130,16120,475
|
|
20231214,145000,12610591650,16120,16120,16120,16110,1189
|
|
20231214,144900,12591431390,16120,16120,16130,16110,3359
|
|
20231214,144800,12537281790,16120,16140,16140,16120,786
|
|
20231214,144700,12524608640,16130,16130,16140,16130,1273
|
|
20231214,144600,12504075140,16130,16130,16140,16130,141
|
|
20231214,144500,12501800550,16130,16120,16140,16120,1734
|
|
20231214,144400,12473823880,16120,16130,16130,16120,2669
|
|
20231214,144300,12430774690,16130,16140,16140,16130,910
|
|
20231214,144200,12416087740,16140,16140,16150,16140,718
|
|
20231214,144100,12404496200,16150,16150,16150,16140,298
|
|
20231214,144000,12399684530,16160,16150,16160,16140,611
|
|
20231214,143900,12389820080,16140,16160,16160,16140,987
|
|
20231214,143800,12373878350,16160,16160,16160,16150,457
|
|
20231214,143700,12366496470,16150,16150,16160,16150,668
|
|
20231214,143600,12355706830,16150,16140,16160,16130,2345
|
|
20231214,143500,12317849420,16140,16150,16160,16140,2245
|
|
20231214,143400,12281598600,16150,16160,16170,16150,1835
|
|
20231214,143300,12251946630,16160,16170,16180,16160,1976
|
|
20231214,143200,12219995100,16170,16180,16190,16170,705
|
|
20231214,143100,12208587950,16180,16180,16190,16180,825
|
|
20231214,143000,12195237060,16180,16190,16200,16180,2391
|
|
20231214,142900,12156526400,16200,16210,16210,16190,3376
|
|
20231214,142800,12101832060,16200,16210,16210,16200,645
|
|
20231214,142700,12091380600,16200,16200,16220,16200,818
|
|
20231214,142600,12078120800,16210,16220,16220,16200,504
|
|
20231214,142500,12069950300,16210,16210,16220,16210,400
|
|
20231214,142400,12063464880,16210,16210,16220,16210,576
|
|
20231214,142300,12054126880,16220,16220,16220,16200,729
|
|
20231214,142200,12042308070,16210,16210,16220,16200,418
|
|
20231214,142100,12035532190,16200,16230,16230,16200,757
|
|
20231214,142000,12023263620,16230,16230,16230,16220,1320
|
|
20231214,141900,12001852000,16220,16220,16230,16220,798
|
|
20231214,141800,11988902660,16220,16210,16220,16200,1134
|
|
20231214,141700,11970521490,16200,16230,16230,16200,1516
|
|
20231214,141600,11945937550,16230,16210,16230,16200,2119
|
|
20231214,141500,11911568270,16200,16190,16220,16190,2753
|
|
20231214,141400,11866970680,16190,16170,16190,16170,894
|
|
20231214,141300,11852509260,16170,16180,16180,16160,813
|
|
20231214,141200,11839364370,16170,16190,16200,16160,816
|
|
20231214,141100,11826165370,16190,16170,16190,16170,1638
|
|
20231214,141000,11799672790,16180,16210,16210,16170,754
|
|
20231214,140900,11787477640,16200,16190,16220,16180,1584
|
|
20231214,140800,11761811110,16200,16170,16200,16170,2431
|
|
20231214,140700,11722479590,16170,16180,16180,16170,2329
|
|
20231214,140600,11684802710,16180,16190,16190,16170,1398
|
|
20231214,140500,11662183040,16170,16180,16190,16170,960
|
|
20231214,140400,11646652750,16170,16180,16190,16170,616
|
|
20231214,140300,11636689380,16170,16190,16190,16170,533
|
|
20231214,140200,11628066260,16200,16190,16220,16180,593
|
|
20231214,140100,11618462280,16190,16230,16230,16180,1283
|
|
20231214,140000,11597668680,16230,16210,16230,16210,476
|
|
20231214,135900,11589951040,16220,16230,16240,16210,541
|
|
20231214,135800,11581175660,16230,16170,16240,16170,8144
|
|
20231214,135700,11449126060,16180,16180,16190,16170,860
|
|
20231214,135600,11435213210,16180,16180,16190,16170,753
|
|
20231214,135500,11423033570,16180,16160,16180,16160,640
|
|
20231214,135400,11412684010,16170,16170,16180,16160,479
|
|
20231214,135300,11404939270,16170,16180,16180,16160,642
|
|
20231214,135200,11394557890,16180,16180,16180,16160,450
|
|
20231214,135100,11387282550,16180,16170,16180,16160,451
|
|
20231214,135000,11379992020,16180,16170,16180,16160,357
|
|
20231214,134900,11374222000,16170,16170,16180,16160,1689
|
|
20231214,134800,11346909990,16180,16180,16190,16180,871
|
|
20231214,134700,11332815580,16180,16180,16190,16180,629
|
|
20231214,134600,11322635970,16180,16180,16190,16180,825
|
|
20231214,134500,11309285560,16190,16190,16190,16180,547
|
|
20231214,134400,11300433430,16180,16190,16200,16180,1432
|
|
20231214,134300,11277251630,16200,16190,16200,16190,716
|
|
20231214,134200,11265656670,16200,16190,16200,16190,636
|
|
20231214,134100,11255357990,16200,16190,16210,16190,852
|
|
20231214,134000,11241555160,16190,16200,16200,16190,1254
|
|
20231214,133900,11221250110,16200,16200,16200,16190,1886
|
|
20231214,133800,11190704260,16200,16190,16200,16190,660
|
|
20231214,133700,11180017320,16200,16200,16200,16190,589
|
|
20231214,133600,11170479560,16210,16190,16210,16180,2686
|
|
20231214,133500,11126971770,16180,16160,16190,16160,1905
|
|
20231214,133400,11096145930,16160,16180,16180,16160,616
|
|
20231214,133300,11086182940,16180,16160,16180,16160,927
|
|
20231214,133200,11071187550,16170,16140,16170,16120,1787
|
|
20231214,133100,11042333560,16150,16140,16150,16130,1157
|
|
20231214,133000,11023661250,16140,16160,16170,16140,3101
|
|
20231214,132900,10973569870,16170,16160,16170,16160,553
|
|
20231214,132800,10964631710,16170,16170,16170,16160,338
|
|
20231214,132700,10959168120,16170,16180,16190,16170,1491
|
|
20231214,132600,10935057080,16190,16170,16190,16170,1617
|
|
20231214,132500,10908902750,16170,16180,16180,16170,870
|
|
20231214,132400,10894828790,16180,16170,16180,16160,1060
|
|
20231214,132300,10877684260,16170,16170,16180,16160,383
|
|
20231214,132200,10871493030,16170,16170,16180,16160,717
|
|
20231214,132100,10859899540,16170,16170,16180,16160,681
|
|
20231214,132000,10848887510,16180,16180,16190,16160,2554
|
|
20231214,131900,10807582320,16170,16190,16190,16170,1608
|
|
20231214,131800,10781562390,16190,16190,16190,16180,683
|
|
20231214,131700,10770508300,16180,16170,16180,16170,357
|
|
20231214,131600,10764734420,16170,16160,16180,16160,1777
|
|
20231214,131500,10736003770,16160,16140,16160,16140,697
|
|
20231214,131400,10724748130,16140,16110,16150,16110,4092
|
|
20231214,131300,10658755720,16120,16110,16120,16100,1103
|
|
20231214,131200,10640986510,16110,16110,16120,16110,273
|
|
20231214,131100,10636588470,16110,16100,16120,16100,1304
|
|
20231214,131000,10615580170,16100,16100,16110,16100,875
|
|
20231214,130900,10601492380,16100,16110,16110,16100,1500
|
|
20231214,130800,10577335660,16100,16100,16110,16100,1736
|
|
20231214,130700,10549375100,16100,16090,16110,16090,512
|
|
20231214,130600,10541135010,16100,16100,16100,16100,1259
|
|
20231214,130500,10520865110,16100,16110,16120,16100,326
|
|
20231214,130400,10515613900,16110,16110,16110,16100,494
|
|
20231214,130300,10507655570,16110,16110,16120,16100,418
|
|
20231214,130200,10500923980,16110,16100,16110,16100,497
|
|
20231214,130100,10492921330,16110,16110,16110,16100,437
|
|
20231214,130000,10485883770,16110,16110,16110,16100,516
|
|
20231214,125900,10477575670,16110,16120,16120,16100,1034
|
|
20231214,125800,10460923490,16110,16110,16120,16100,2037
|
|
20231214,125700,10428103380,16110,16120,16140,16110,1511
|
|
20231214,125600,10403737740,16120,16130,16140,16120,802
|
|
20231214,125500,10390805640,16120,16140,16140,16120,1244
|
|
20231214,125400,10370745580,16140,16150,16150,16130,2387
|
|
20231214,125300,10332220760,16140,16130,16150,16130,1316
|
|
20231214,125200,10310974230,16120,16130,16140,16120,853
|
|
20231214,125100,10297217590,16120,16120,16130,16110,971
|
|
20231214,125000,10281570000,16120,16110,16120,16110,1980
|
|
20231214,124900,10249665320,16120,16120,16120,16110,882
|
|
20231214,124800,10235454100,16110,16110,16120,16100,407
|
|
20231214,124700,10228897450,16100,16100,16130,16090,2177
|
|
20231214,124600,10193829060,16100,16090,16100,16090,3059
|
|
20231214,124500,10144585130,16090,16080,16100,16070,1171
|
|
20231214,124400,10125745790,16090,16080,16100,16080,583
|
|
20231214,124300,10116368550,16090,16080,16090,16070,424
|
|
20231214,124200,10109549790,16090,16090,16100,16080,156
|
|
20231214,124100,10107040020,16090,16080,16090,16070,786
|
|
20231214,124000,10094404960,16080,16070,16080,16070,77
|
|
20231214,123900,10093166820,16070,16080,16080,16070,809
|
|
20231214,123800,10080163480,16070,16070,16080,16070,536
|
|
20231214,123700,10071549700,16070,16070,16080,16070,261
|
|
20231214,123600,10067354180,16060,16080,16080,16060,762
|
|
20231214,123500,10055108670,16070,16100,16100,16070,2704
|
|
20231214,123400,10011645900,16080,16100,16100,16080,899
|
|
20231214,123300,9997188130,16100,16100,16100,16080,571
|
|
20231214,123200,9987997730,16090,16090,16100,16080,1109
|
|
20231214,123100,9970154300,16100,16080,16110,16080,2781
|
|
20231214,123000,9925371140,16080,16070,16090,16070,878
|
|
20231214,122900,9911251810,16080,16070,16080,16070,304
|
|
20231214,122800,9906364940,16070,16080,16090,16070,553
|
|
20231214,122700,9897474410,16080,16060,16080,16060,1773
|
|
20231214,122600,9868983160,16060,16050,16070,16050,290
|
|
20231214,122500,9864327020,16050,16090,16100,16050,2504
|
|
20231214,122400,9824046560,16090,16060,16090,16050,5442
|
|
20231214,122300,9736647780,16060,16080,16080,16060,1421
|
|
20231214,122200,9713809710,16080,16100,16110,16080,552
|
|
20231214,122100,9704924140,16110,16090,16110,16090,783
|
|
20231214,122000,9692319910,16090,16080,16090,16080,1159
|
|
20231214,121900,9673674270,16070,16070,16080,16070,849
|
|
20231214,121800,9660026830,16070,16080,16080,16060,370
|
|
20231214,121700,9654082830,16080,16060,16080,16060,3601
|
|
20231214,121600,9596206540,16060,16050,16060,16040,704
|
|
20231214,121500,9584911630,16060,16050,16060,16050,360
|
|
20231214,121400,9579131730,16070,16060,16070,16050,1359
|
|
20231214,121300,9557311770,16060,16060,16060,16050,230
|
|
20231214,121200,9553619410,16060,16060,16070,16060,437
|
|
20231214,121100,9546601040,16060,16060,16070,16050,834
|
|
20231214,121000,9533206380,16060,16060,16070,16060,315
|
|
20231214,120900,9528147210,16050,16060,16080,16050,703
|
|
20231214,120800,9516857650,16050,16060,16060,16050,841
|
|
20231214,120700,9503356010,16060,16070,16080,16060,1241
|
|
20231214,120600,9483420970,16070,16080,16090,16070,1087
|
|
20231214,120500,9465944050,16090,16080,16090,16080,482
|
|
20231214,120400,9458192180,16090,16080,16090,16070,964
|
|
20231214,120300,9442694520,16080,16090,16090,16070,1097
|
|
20231214,120200,9425052590,16090,16100,16100,16090,2575
|
|
20231214,120100,9383600120,16090,16070,16090,16070,1286
|
|
20231214,120000,9362925420,16060,16010,16070,16010,2911
|
|
20231214,115900,9316228220,16020,15990,16020,15990,4330
|
|
20231214,115800,9246927730,15990,15990,16000,15980,1200
|
|
20231214,115700,9227740060,16000,15980,16000,15980,1481
|
|
20231214,115600,9204062540,15980,15980,15990,15970,566
|
|
20231214,115500,9195018060,15970,15980,15990,15970,709
|
|
20231214,115400,9183690490,15970,15980,15990,15970,1356
|
|
20231214,115300,9162024070,15980,15970,15980,15970,3432
|
|
20231214,115200,9107183410,15970,15950,15980,15930,6368
|
|
20231214,115100,9005611870,15950,15940,15950,15940,2779
|
|
20231214,115000,8961308990,15940,15940,15950,15940,895
|
|
20231214,114900,8947041460,15950,15960,15960,15950,1166
|
|
20231214,114800,8928432520,15960,15940,15960,15930,1144
|
|
20231214,114700,8910189210,15930,15930,15940,15930,960
|
|
20231214,114600,8894894430,15930,15940,15950,15930,1375
|
|
20231214,114500,8872980890,15940,15930,15940,15920,1581
|
|
20231214,114400,8847788180,15930,15940,15940,15920,1948
|
|
20231214,114300,8816758820,15940,15940,15950,15940,1655
|
|
20231214,114200,8790376740,15930,15940,15940,15900,6562
|
|
20231214,114100,8685956000,15920,15920,15930,15910,4914
|
|
20231214,114000,8607742530,15920,15960,15960,15910,11598
|
|
20231214,113900,8423037740,15950,15960,15970,15940,3486
|
|
20231214,113800,8367430150,15950,15960,15970,15950,606
|
|
20231214,113700,8357757550,15970,15970,15970,15940,5739
|
|
20231214,113600,8266208600,15970,15970,15980,15960,1620
|
|
20231214,113500,8240341350,15970,15970,15970,15950,4562
|
|
20231214,113400,8167559620,15960,15960,15970,15960,1742
|
|
20231214,113300,8139756940,15960,15970,15970,15950,3819
|
|
20231214,113200,8078809220,15970,15970,15980,15970,3516
|
|
20231214,113100,8022656720,15980,15980,15980,15970,1815
|
|
20231214,113000,7993668340,15980,15990,15990,15980,3453
|
|
20231214,112900,7938472040,15990,16000,16010,15990,1033
|
|
20231214,112800,7921947470,16000,16000,16020,16000,2148
|
|
20231214,112700,7887578500,16010,16010,16010,16000,2434
|
|
20231214,112600,7848617370,16010,16010,16010,15990,2165
|
|
20231214,112500,7813968050,16010,16000,16010,15980,3084
|
|
20231214,112400,7764646810,16000,15980,16010,15970,3220
|
|
20231214,112300,7713174730,15990,15970,15990,15970,3260
|
|
20231214,112200,7661083780,15970,15970,15980,15960,3575
|
|
20231214,112100,7604014350,15970,15960,15980,15960,4497
|
|
20231214,112000,7532204540,15960,15960,15970,15950,4478
|
|
20231214,111900,7460744730,15970,15990,15990,15960,5118
|
|
20231214,111800,7378990520,15990,15990,16020,15980,14342
|
|
20231214,111700,7149592380,16000,16030,16030,15980,15244
|
|
20231214,111600,6905623670,16020,16050,16050,16020,3103
|
|
20231214,111500,6855881560,16050,16060,16060,16040,2927
|
|
20231214,111400,6808917580,16060,16050,16060,16050,2689
|
|
20231214,111300,6765748260,16050,16070,16070,16050,2885
|
|
20231214,111200,6719407300,16070,16070,16080,16060,1695
|
|
20231214,111100,6692170410,16070,16060,16080,16050,5374
|
|
20231214,111000,6605830710,16060,16080,16090,16050,10554
|
|
20231214,110900,6436298320,16080,16080,16140,16070,5254
|
|
20231214,110800,6351763290,16100,16140,16140,16080,18814
|
|
20231214,110700,6048814220,16130,16130,16140,16120,2092
|
|
20231214,110600,6015082030,16130,16140,16150,16130,9932
|
|
20231214,110500,5854840510,16150,16160,16170,16140,4000
|
|
20231214,110400,5790230610,16160,16160,16180,16160,2043
|
|
20231214,110300,5757199220,16170,16160,16170,16160,1229
|
|
20231214,110200,5737338240,16160,16150,16170,16150,1476
|
|
20231214,110100,5713479570,16170,16170,16180,16150,3895
|
|
20231214,110000,5650553560,16170,16170,16170,16160,1220
|
|
20231214,105900,5630827910,16170,16190,16190,16140,18991
|
|
20231214,105800,5323888640,16190,16190,16190,16180,1028
|
|
20231214,105700,5307251210,16190,16190,16190,16180,3832
|
|
20231214,105600,5245236590,16190,16190,16200,16180,1761
|
|
20231214,105500,5216727530,16190,16190,16200,16190,527
|
|
20231214,105400,5208195290,16190,16200,16200,16190,2780
|
|
20231214,105300,5163184830,16190,16190,16200,16190,1242
|
|
20231214,105200,5143073140,16190,16190,16200,16190,1554
|
|
20231214,105100,5117912820,16190,16190,16190,16190,1228
|
|
20231214,105000,5098031500,16190,16190,16210,16190,2029
|
|
20231214,104900,5065161020,16200,16200,16200,16190,4111
|
|
20231214,104800,4998588020,16190,16190,16210,16190,1163
|
|
20231214,104700,4979754840,16200,16200,16210,16190,1533
|
|
20231214,104600,4954921900,16200,16210,16210,16190,3382
|
|
20231214,104500,4900135200,16200,16220,16220,16200,1744
|
|
20231214,104400,4871875700,16200,16210,16230,16200,653
|
|
20231214,104300,4861290210,16210,16200,16230,16200,2784
|
|
20231214,104200,4816152930,16200,16200,16210,16200,4419
|
|
20231214,104100,4744563100,16210,16210,16210,16200,4144
|
|
20231214,104000,4677426810,16200,16220,16220,16200,2687
|
|
20231214,103900,4633887480,16220,16230,16230,16210,2904
|
|
20231214,103800,4586806380,16220,16220,16240,16220,1348
|
|
20231214,103700,4564933350,16230,16220,16230,16220,2391
|
|
20231214,103600,4526130650,16230,16240,16240,16220,130
|
|
20231214,103500,4524019720,16250,16210,16250,16210,1230
|
|
20231214,103400,4504055250,16250,16200,16250,16200,2595
|
|
20231214,103300,4461999610,16200,16250,16260,16200,21358
|
|
20231214,103200,4115611150,16250,16250,16250,16240,1236
|
|
20231214,103100,4095531990,16260,16250,16260,16250,2154
|
|
20231214,103000,4060527500,16260,16250,16260,16250,1482
|
|
20231214,102900,4036434290,16250,16250,16260,16250,2163
|
|
20231214,102800,4001283170,16260,16260,16260,16260,963
|
|
20231214,102700,3985624790,16260,16260,16270,16260,1882
|
|
20231214,102600,3955017950,16260,16260,16270,16260,1057
|
|
20231214,102500,3937830820,16260,16260,16270,16260,348
|
|
20231214,102400,3932172270,16260,16260,16270,16260,842
|
|
20231214,102300,3918480560,16260,16250,16270,16250,1291
|
|
20231214,102200,3897488110,16250,16270,16270,16250,1598
|
|
20231214,102100,3871505730,16260,16260,16270,16250,1201
|
|
20231214,102000,3851978300,16270,16270,16270,16250,1100
|
|
20231214,101900,3834095260,16260,16260,16260,16260,1945
|
|
20231214,101800,3802469560,16250,16250,16250,16250,1120
|
|
20231214,101700,3784269560,16260,16240,16260,16240,507
|
|
20231214,101600,3776028790,16240,16240,16250,16240,910
|
|
20231214,101500,3761244990,16240,16250,16250,16230,3107
|
|
20231214,101400,3710777990,16250,16250,16260,16250,419
|
|
20231214,101300,3703967730,16250,16260,16260,16250,2593
|
|
20231214,101200,3661815030,16250,16240,16250,16240,1741
|
|
20231214,101100,3633532010,16240,16230,16250,16230,1884
|
|
20231214,101000,3602927970,16240,16250,16250,16230,1355
|
|
20231214,100900,3580924810,16240,16240,16250,16240,971
|
|
20231214,100800,3565153120,16240,16240,16240,16230,915
|
|
20231214,100700,3550293730,16240,16240,16250,16240,942
|
|
20231214,100600,3534993550,16240,16250,16270,16240,1381
|
|
20231214,100500,3512554790,16240,16250,16250,16240,1445
|
|
20231214,100400,3489084690,16250,16250,16260,16240,3003
|
|
20231214,100300,3440275770,16260,16280,16280,16250,5734
|
|
20231214,100200,3347048520,16280,16260,16290,16260,5389
|
|
20231214,100100,3259351380,16260,16270,16270,16260,2920
|
|
20231214,100000,3211869760,16260,16310,16320,16260,4867
|
|
20231214,095900,3132603450,16320,16310,16320,16310,983
|
|
20231214,095800,3116570210,16310,16300,16310,16290,1069
|
|
20231214,095700,3099145990,16290,16270,16290,16260,1238
|
|
20231214,095600,3079006780,16270,16230,16270,16230,3719
|
|
20231214,095500,3018604870,16240,16220,16240,16220,785
|
|
20231214,095400,3005864720,16230,16230,16240,16220,2718
|
|
20231214,095300,2961772100,16230,16210,16230,16210,3717
|
|
20231214,095200,2901492890,16210,16230,16240,16210,3135
|
|
20231214,095100,2850640520,16220,16230,16240,16220,1718
|
|
20231214,095000,2822765240,16220,16220,16230,16210,1521
|
|
20231214,094900,2798093250,16230,16220,16230,16210,4493
|
|
20231214,094800,2725214840,16230,16240,16240,16220,5732
|
|
20231214,094700,2632205040,16230,16280,16290,16230,4307
|
|
20231214,094600,2562164840,16290,16320,16320,16280,14412
|
|
20231214,094500,2327176870,16320,16340,16340,16310,2871
|
|
20231214,094400,2280309130,16330,16340,16340,16330,789
|
|
20231214,094300,2267420600,16330,16380,16380,16320,1779
|
|
20231214,094200,2238364160,16380,16320,16380,16310,3243
|
|
20231214,094100,2185326470,16320,16310,16320,16310,2636
|
|
20231214,094000,2142315270,16320,16320,16320,16310,2730
|
|
20231214,093900,2097774610,16310,16320,16320,16310,1434
|
|
20231214,093800,2074380700,16330,16320,16330,16310,4070
|
|
20231214,093700,2007964780,16320,16330,16340,16320,1264
|
|
20231214,093600,1987326470,16330,16340,16340,16310,5428
|
|
20231214,093500,1898745550,16340,16400,16400,16340,5415
|
|
20231214,093400,1810159020,16400,16390,16400,16380,1361
|
|
20231214,093300,1787852010,16380,16390,16390,16380,1422
|
|
20231214,093200,1764554420,16390,16360,16390,16360,2821
|
|
20231214,093100,1718367050,16360,16370,16370,16350,845
|
|
20231214,093000,1704542790,16360,16360,16370,16350,848
|
|
20231214,092900,1690667770,16360,16370,16370,16350,442
|
|
20231214,092800,1683436040,16370,16360,16380,16350,1364
|
|
20231214,092700,1661107560,16360,16370,16370,16340,744
|
|
20231214,092600,1648938790,16350,16360,16370,16340,3331
|
|
20231214,092500,1594484750,16370,16380,16380,16350,1043
|
|
20231214,092400,1577419100,16380,16380,16380,16350,643
|
|
20231214,092300,1566900180,16370,16360,16370,16360,2737
|
|
20231214,092200,1522100000,16350,16390,16390,16350,3573
|
|
20231214,092100,1463568170,16380,16380,16390,16330,719
|
|
20231214,092000,1451804690,16380,16310,16380,16310,4508
|
|
20231214,091900,1378083180,16320,16320,16320,16310,2950
|
|
20231214,091800,1329962200,16320,16340,16340,16320,2693
|
|
20231214,091700,1286002710,16340,16340,16360,16320,2253
|
|
20231214,091600,1249197410,16340,16350,16350,16310,4204
|
|
20231214,091500,1180557360,16360,16370,16370,16330,4983
|
|
20231214,091400,1099094690,16370,16360,16380,16360,681
|
|
20231214,091300,1087946950,16350,16350,16350,16330,2745
|
|
20231214,091200,1043095680,16370,16430,16430,16340,6943
|
|
20231214,091100,929391090,16430,16400,16440,16390,4102
|
|
20231214,091000,862105980,16380,16400,16400,16380,3236
|
|
20231214,090900,809072100,16400,16440,16440,16390,1326
|
|
20231214,090800,787310710,16440,16440,16470,16420,3739
|
|
20231214,090700,725840640,16440,16370,16440,16360,11318
|
|
20231214,090600,540304840,16370,16390,16410,16360,2326
|
|
20231214,090500,502191110,16390,16430,16430,16390,4951
|
|
20231214,090400,420942720,16430,16440,16440,16410,744
|
|
20231214,090300,408717790,16450,16470,16500,16440,5637
|
|
20231214,090200,315911220,16470,16500,16510,16460,5350
|
|
20231214,090100,227657580,16470,16460,16500,16450,5079
|
|
20231214,090000,143997490,16410,16500,16510,16410,8383
|