722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,205900,6088132680,6170,6170,6170,6170,23918
|
|
20231214,205800,6088132680,6170,6170,6170,6170,0
|
|
20231214,205700,6088132680,6170,6170,6170,6170,0
|
|
20231214,205600,6088132680,6170,6170,6170,6170,0
|
|
20231214,205500,6088132680,6170,6170,6170,6170,0
|
|
20231214,205400,6088132680,6170,6170,6170,6170,0
|
|
20231214,205300,6088132680,6170,6170,6170,6170,0
|
|
20231214,205200,6088132680,6170,6170,6170,6170,0
|
|
20231214,205100,6088132680,6170,6170,6170,6170,0
|
|
20231214,205000,6088132680,6170,6170,6170,6170,0
|
|
20231214,204900,6088132680,6170,6170,6170,6170,0
|
|
20231214,204800,6088132680,6170,6170,6170,6170,0
|
|
20231214,204700,6088132680,6170,6170,6170,6170,0
|
|
20231214,204600,6088132680,6170,6170,6170,6170,0
|
|
20231214,204500,6088132680,6170,6170,6170,6170,0
|
|
20231214,204400,6088132680,6170,6170,6170,6170,0
|
|
20231214,204300,6088132680,6170,6170,6170,6170,0
|
|
20231214,204200,6088132680,6170,6170,6170,6170,0
|
|
20231214,204100,6088132680,6170,6170,6170,6170,0
|
|
20231214,204000,6088132680,6170,6170,6170,6170,0
|
|
20231214,203900,6088132680,6170,6170,6170,6170,0
|
|
20231214,203800,6088132680,6170,6170,6170,6170,0
|
|
20231214,203700,6088132680,6170,6170,6170,6170,0
|
|
20231214,203600,6088132680,6170,6170,6170,6170,0
|
|
20231214,203500,6088132680,6170,6170,6170,6170,0
|
|
20231214,203400,6088132680,6170,6170,6170,6170,0
|
|
20231214,203300,6088132680,6170,6170,6170,6170,0
|
|
20231214,203200,6088132680,6170,6170,6170,6170,0
|
|
20231214,203100,6088132680,6170,6170,6170,6170,0
|
|
20231214,203000,6088132680,6170,6170,6170,6170,0
|
|
20231214,202900,6088132680,6170,6170,6170,6170,23918
|
|
20231214,202800,6088132680,6170,6170,6170,6170,0
|
|
20231214,202700,6088132680,6170,6170,6170,6170,0
|
|
20231214,202600,6088132680,6170,6170,6170,6170,0
|
|
20231214,202500,6088132680,6170,6170,6170,6170,0
|
|
20231214,202400,6088132680,6170,6170,6170,6170,0
|
|
20231214,202300,6088132680,6170,6170,6170,6170,0
|
|
20231214,202200,6088132680,6170,6170,6170,6170,0
|
|
20231214,202100,6088132680,6170,6170,6170,6170,0
|
|
20231214,202000,6088132680,6170,6170,6170,6170,0
|
|
20231214,201900,6088132680,6170,6170,6170,6170,0
|
|
20231214,201800,6088132680,6170,6170,6170,6170,0
|
|
20231214,201700,6088132680,6170,6170,6170,6170,0
|
|
20231214,201600,6088132680,6170,6170,6170,6170,0
|
|
20231214,201500,6088132680,6170,6170,6170,6170,0
|
|
20231214,201400,6088132680,6170,6170,6170,6170,0
|
|
20231214,201300,6088132680,6170,6170,6170,6170,0
|
|
20231214,201200,6088132680,6170,6170,6170,6170,0
|
|
20231214,201100,6088132680,6170,6170,6170,6170,0
|
|
20231214,201000,6088132680,6170,6170,6170,6170,0
|
|
20231214,200900,6088132680,6170,6170,6170,6170,0
|
|
20231214,200800,6088132680,6170,6170,6170,6170,0
|
|
20231214,200700,6088132680,6170,6170,6170,6170,0
|
|
20231214,200600,6088132680,6170,6170,6170,6170,0
|
|
20231214,200500,6088132680,6170,6170,6170,6170,0
|
|
20231214,200400,6088132680,6170,6170,6170,6170,0
|
|
20231214,200300,6088132680,6170,6170,6170,6170,0
|
|
20231214,200200,6088132680,6170,6170,6170,6170,0
|
|
20231214,200100,6088132680,6170,6170,6170,6170,0
|
|
20231214,200000,6088132680,6170,6170,6170,6170,0
|
|
20231214,195900,6088132680,6170,6170,6170,6170,23918
|
|
20231214,195800,6088132680,6170,6170,6170,6170,0
|
|
20231214,195700,6088132680,6170,6170,6170,6170,0
|
|
20231214,195600,6088132680,6170,6170,6170,6170,0
|
|
20231214,195500,6088132680,6170,6170,6170,6170,0
|
|
20231214,195400,6088132680,6170,6170,6170,6170,0
|
|
20231214,195300,6088132680,6170,6170,6170,6170,0
|
|
20231214,195200,6088132680,6170,6170,6170,6170,0
|
|
20231214,195100,6088132680,6170,6170,6170,6170,0
|
|
20231214,195000,6088132680,6170,6170,6170,6170,0
|
|
20231214,194900,6088132680,6170,6170,6170,6170,0
|
|
20231214,194800,6088132680,6170,6170,6170,6170,0
|
|
20231214,194700,6088132680,6170,6170,6170,6170,0
|
|
20231214,194600,6088132680,6170,6170,6170,6170,0
|
|
20231214,194500,6088132680,6170,6170,6170,6170,0
|
|
20231214,194400,6088132680,6170,6170,6170,6170,0
|
|
20231214,194300,6088132680,6170,6170,6170,6170,0
|
|
20231214,194200,6088132680,6170,6170,6170,6170,0
|
|
20231214,194100,6088132680,6170,6170,6170,6170,0
|
|
20231214,194000,6088132680,6170,6170,6170,6170,0
|
|
20231214,193900,6088132680,6170,6170,6170,6170,0
|
|
20231214,193800,6088132680,6170,6170,6170,6170,0
|
|
20231214,193700,6088132680,6170,6170,6170,6170,0
|
|
20231214,193600,6088132680,6170,6170,6170,6170,0
|
|
20231214,193500,6088132680,6170,6170,6170,6170,0
|
|
20231214,193400,6088132680,6170,6170,6170,6170,0
|
|
20231214,193300,6088132680,6170,6170,6170,6170,0
|
|
20231214,193200,6088132680,6170,6170,6170,6170,0
|
|
20231214,193100,6088132680,6170,6170,6170,6170,0
|
|
20231214,193000,6088132680,6170,6170,6170,6170,0
|
|
20231214,192900,6088132680,6170,6170,6170,6170,23918
|
|
20231214,192800,6088132680,6170,6170,6170,6170,0
|
|
20231214,192700,6088132680,6170,6170,6170,6170,0
|
|
20231214,192600,6088132680,6170,6170,6170,6170,0
|
|
20231214,192500,6088132680,6170,6170,6170,6170,0
|
|
20231214,192400,6088132680,6170,6170,6170,6170,0
|
|
20231214,192300,6088132680,6170,6170,6170,6170,0
|
|
20231214,192200,6088132680,6170,6170,6170,6170,0
|
|
20231214,192100,6088132680,6170,6170,6170,6170,0
|
|
20231214,192000,6088132680,6170,6170,6170,6170,0
|
|
20231214,191900,6088132680,6170,6170,6170,6170,0
|
|
20231214,191800,6088132680,6170,6170,6170,6170,0
|
|
20231214,191700,6088132680,6170,6170,6170,6170,0
|
|
20231214,191600,6088132680,6170,6170,6170,6170,0
|
|
20231214,191500,6088132680,6170,6170,6170,6170,0
|
|
20231214,191400,6088132680,6170,6170,6170,6170,0
|
|
20231214,191300,6088132680,6170,6170,6170,6170,0
|
|
20231214,191200,6088132680,6170,6170,6170,6170,0
|
|
20231214,191100,6088132680,6170,6170,6170,6170,0
|
|
20231214,191000,6088132680,6170,6170,6170,6170,0
|
|
20231214,190900,6088132680,6170,6170,6170,6170,0
|
|
20231214,190800,6088132680,6170,6170,6170,6170,0
|
|
20231214,190700,6088132680,6170,6170,6170,6170,0
|
|
20231214,190600,6088132680,6170,6170,6170,6170,0
|
|
20231214,190500,6088132680,6170,6170,6170,6170,0
|
|
20231214,190400,6088132680,6170,6170,6170,6170,0
|
|
20231214,190300,6088132680,6170,6170,6170,6170,0
|
|
20231214,190200,6088132680,6170,6170,6170,6170,0
|
|
20231214,190100,6088132680,6170,6170,6170,6170,0
|
|
20231214,190000,6088132680,6170,6170,6170,6170,0
|
|
20231214,185900,6088132680,6170,6170,6170,6170,23918
|
|
20231214,185800,6088132680,6170,6170,6170,6170,0
|
|
20231214,185700,6088132680,6170,6170,6170,6170,0
|
|
20231214,185600,6088132680,6170,6170,6170,6170,0
|
|
20231214,185500,6088132680,6170,6170,6170,6170,0
|
|
20231214,185400,6088132680,6170,6170,6170,6170,0
|
|
20231214,185300,6088132680,6170,6170,6170,6170,0
|
|
20231214,185200,6088132680,6170,6170,6170,6170,0
|
|
20231214,185100,6088132680,6170,6170,6170,6170,0
|
|
20231214,185000,6088132680,6170,6170,6170,6170,0
|
|
20231214,184900,6088132680,6170,6170,6170,6170,0
|
|
20231214,184800,6088132680,6170,6170,6170,6170,0
|
|
20231214,184700,6088132680,6170,6170,6170,6170,0
|
|
20231214,184600,6088132680,6170,6170,6170,6170,0
|
|
20231214,184500,6088132680,6170,6170,6170,6170,0
|
|
20231214,184400,6088132680,6170,6170,6170,6170,0
|
|
20231214,184300,6088132680,6170,6170,6170,6170,0
|
|
20231214,184200,6088132680,6170,6170,6170,6170,0
|
|
20231214,184100,6088132680,6170,6170,6170,6170,0
|
|
20231214,184000,6088132680,6170,6170,6170,6170,0
|
|
20231214,183900,6088132680,6170,6170,6170,6170,0
|
|
20231214,183800,6088132680,6170,6170,6170,6170,0
|
|
20231214,183700,6088132680,6170,6170,6170,6170,0
|
|
20231214,183600,6088132680,6170,6170,6170,6170,0
|
|
20231214,183500,6088132680,6170,6170,6170,6170,0
|
|
20231214,183400,6088132680,6170,6170,6170,6170,0
|
|
20231214,183300,6088132680,6170,6170,6170,6170,0
|
|
20231214,183200,6088132680,6170,6170,6170,6170,0
|
|
20231214,183100,6088132680,6170,6170,6170,6170,0
|
|
20231214,183000,6088132680,6170,6170,6170,6170,0
|
|
20231214,182900,6088132680,6170,6170,6170,6170,23918
|
|
20231214,182800,6088132680,6170,6170,6170,6170,0
|
|
20231214,182700,6088132680,6170,6170,6170,6170,0
|
|
20231214,182600,6088132680,6170,6170,6170,6170,0
|
|
20231214,182500,6088132680,6170,6170,6170,6170,0
|
|
20231214,182400,6088132680,6170,6170,6170,6170,0
|
|
20231214,182300,6088132680,6170,6170,6170,6170,0
|
|
20231214,182200,6088132680,6170,6170,6170,6170,0
|
|
20231214,182100,6088132680,6170,6170,6170,6170,0
|
|
20231214,182000,6088132680,6170,6170,6170,6170,0
|
|
20231214,181900,6088132680,6170,6170,6170,6170,0
|
|
20231214,181800,6088132680,6170,6170,6170,6170,0
|
|
20231214,181700,6088132680,6170,6170,6170,6170,0
|
|
20231214,181600,6088132680,6170,6170,6170,6170,0
|
|
20231214,181500,6088132680,6170,6170,6170,6170,0
|
|
20231214,181400,6088132680,6170,6170,6170,6170,0
|
|
20231214,181300,6088132680,6170,6170,6170,6170,0
|
|
20231214,181200,6088132680,6170,6170,6170,6170,0
|
|
20231214,181100,6088132680,6170,6170,6170,6170,0
|
|
20231214,181000,6088132680,6170,6170,6170,6170,0
|
|
20231214,180900,6088132680,6170,6170,6170,6170,0
|
|
20231214,180800,6088132680,6170,6170,6170,6170,0
|
|
20231214,180700,6088132680,6170,6170,6170,6170,0
|
|
20231214,180600,6088132680,6170,6170,6170,6170,0
|
|
20231214,180500,6088132680,6170,6170,6170,6170,0
|
|
20231214,180400,6088132680,6170,6170,6170,6170,0
|
|
20231214,180300,6088132680,6170,6170,6170,6170,0
|
|
20231214,180200,6088132680,6170,6170,6170,6170,0
|
|
20231214,180100,6088132680,6170,6170,6170,6170,0
|
|
20231214,180000,6088132680,6170,6170,6170,6170,0
|
|
20231214,175900,6088132680,6170,6170,6170,6170,23918
|
|
20231214,175800,6088132680,6170,6170,6170,6170,0
|
|
20231214,175700,6088132680,6170,6170,6170,6170,0
|
|
20231214,175600,6088132680,6170,6170,6170,6170,0
|
|
20231214,175500,6088132680,6170,6170,6170,6170,0
|
|
20231214,175400,6088132680,6170,6170,6170,6170,0
|
|
20231214,175300,6088132680,6170,6170,6170,6170,0
|
|
20231214,175200,6088132680,6170,6170,6170,6170,0
|
|
20231214,175100,6088132680,6170,6170,6170,6170,0
|
|
20231214,175000,6088132680,6170,6170,6170,6170,0
|
|
20231214,174900,6088132680,6170,6170,6170,6170,0
|
|
20231214,174800,6088132680,6170,6170,6170,6170,0
|
|
20231214,174700,6088132680,6170,6170,6170,6170,0
|
|
20231214,174600,6088132680,6170,6170,6170,6170,0
|
|
20231214,174500,6088132680,6170,6170,6170,6170,0
|
|
20231214,174400,6088132680,6170,6170,6170,6170,0
|
|
20231214,174300,6088132680,6170,6170,6170,6170,0
|
|
20231214,174200,6088132680,6170,6170,6170,6170,0
|
|
20231214,174100,6088132680,6170,6170,6170,6170,0
|
|
20231214,174000,6088132680,6170,6170,6170,6170,0
|
|
20231214,173900,6088132680,6170,6170,6170,6170,0
|
|
20231214,173800,6088132680,6170,6170,6170,6170,0
|
|
20231214,173700,6088132680,6170,6170,6170,6170,0
|
|
20231214,173600,6088132680,6170,6170,6170,6170,0
|
|
20231214,173500,6088132680,6170,6170,6170,6170,0
|
|
20231214,173400,6088132680,6170,6170,6170,6170,0
|
|
20231214,173300,6088132680,6170,6170,6170,6170,0
|
|
20231214,173200,6088132680,6170,6170,6170,6170,0
|
|
20231214,173100,6088132680,6170,6170,6170,6170,0
|
|
20231214,173000,6088132680,6170,6170,6170,6170,0
|
|
20231214,172900,6088132680,6170,6170,6170,6170,23918
|
|
20231214,172800,6088132680,6170,6170,6170,6170,0
|
|
20231214,172700,6088132680,6170,6170,6170,6170,0
|
|
20231214,172600,6088132680,6170,6170,6170,6170,0
|
|
20231214,172500,6088132680,6170,6170,6170,6170,0
|
|
20231214,172400,6088132680,6170,6170,6170,6170,0
|
|
20231214,172300,6088132680,6170,6170,6170,6170,0
|
|
20231214,172200,6088132680,6170,6170,6170,6170,0
|
|
20231214,172100,6088132680,6170,6170,6170,6170,0
|
|
20231214,172000,6088132680,6170,6170,6170,6170,0
|
|
20231214,171900,6088132680,6170,6170,6170,6170,0
|
|
20231214,171800,6088132680,6170,6170,6170,6170,0
|
|
20231214,171700,6088132680,6170,6170,6170,6170,0
|
|
20231214,171600,6088132680,6170,6170,6170,6170,0
|
|
20231214,171500,6088132680,6170,6170,6170,6170,0
|
|
20231214,171400,6088132680,6170,6170,6170,6170,0
|
|
20231214,171300,6088132680,6170,6170,6170,6170,0
|
|
20231214,171200,6088132680,6170,6170,6170,6170,0
|
|
20231214,171100,6088132680,6170,6170,6170,6170,0
|
|
20231214,171000,6088132680,6170,6170,6170,6170,0
|
|
20231214,170900,6088132680,6170,6170,6170,6170,0
|
|
20231214,170800,6088132680,6170,6170,6170,6170,0
|
|
20231214,170700,6088132680,6170,6170,6170,6170,0
|
|
20231214,170600,6088132680,6170,6170,6170,6170,0
|
|
20231214,170500,6088132680,6170,6170,6170,6170,0
|
|
20231214,170400,6088132680,6170,6170,6170,6170,0
|
|
20231214,170300,6088132680,6170,6170,6170,6170,0
|
|
20231214,170200,6088132680,6170,6170,6170,6170,0
|
|
20231214,170100,6088132680,6170,6170,6170,6170,0
|
|
20231214,170000,6088132680,6170,6170,6170,6170,0
|
|
20231214,165900,6088132680,6170,6170,6170,6170,23918
|
|
20231214,165800,6088132680,6170,6170,6170,6170,0
|
|
20231214,165700,6088132680,6170,6170,6170,6170,0
|
|
20231214,165600,6088132680,6170,6170,6170,6170,0
|
|
20231214,165500,6088132680,6170,6170,6170,6170,0
|
|
20231214,165400,6088132680,6170,6170,6170,6170,0
|
|
20231214,165300,6088132680,6170,6170,6170,6170,0
|
|
20231214,165200,6088132680,6170,6170,6170,6170,0
|
|
20231214,165100,6088132680,6170,6170,6170,6170,0
|
|
20231214,165000,6088132680,6170,6170,6170,6170,0
|
|
20231214,164900,6088132680,6170,6170,6170,6170,0
|
|
20231214,164800,6088132680,6170,6170,6170,6170,0
|
|
20231214,164700,6088132680,6170,6170,6170,6170,0
|
|
20231214,164600,6088132680,6170,6170,6170,6170,0
|
|
20231214,164500,6088132680,6170,6170,6170,6170,0
|
|
20231214,164400,6088132680,6170,6170,6170,6170,0
|
|
20231214,164300,6088132680,6170,6170,6170,6170,0
|
|
20231214,164200,6088132680,6170,6170,6170,6170,0
|
|
20231214,164100,6088132680,6170,6170,6170,6170,0
|
|
20231214,164000,6088132680,6170,6170,6170,6170,0
|
|
20231214,163900,6088132680,6170,6170,6170,6170,0
|
|
20231214,163800,6088132680,6170,6170,6170,6170,0
|
|
20231214,163700,6088132680,6170,6170,6170,6170,0
|
|
20231214,163600,6088132680,6170,6170,6170,6170,0
|
|
20231214,163500,6088132680,6170,6170,6170,6170,0
|
|
20231214,163400,6088132680,6170,6170,6170,6170,0
|
|
20231214,163300,6088132680,6170,6170,6170,6170,0
|
|
20231214,163200,6088132680,6170,6170,6170,6170,0
|
|
20231214,163100,6088132680,6170,6170,6170,6170,0
|
|
20231214,163000,6088132680,6170,6170,6170,6170,0
|
|
20231214,162900,6088132680,6170,6170,6170,6170,23918
|
|
20231214,162800,6088132680,6170,6170,6170,6170,0
|
|
20231214,162700,6088132680,6170,6170,6170,6170,0
|
|
20231214,162600,6088132680,6170,6170,6170,6170,0
|
|
20231214,162500,6088132680,6170,6170,6170,6170,0
|
|
20231214,162400,6088132680,6170,6170,6170,6170,0
|
|
20231214,162300,6088132680,6170,6170,6170,6170,0
|
|
20231214,162200,6088132680,6170,6170,6170,6170,0
|
|
20231214,162100,6088132680,6170,6170,6170,6170,0
|
|
20231214,162000,6088132680,6170,6170,6170,6170,0
|
|
20231214,161900,6088132680,6170,6170,6170,6170,0
|
|
20231214,161800,6088132680,6170,6170,6170,6170,0
|
|
20231214,161700,6088132680,6170,6170,6170,6170,0
|
|
20231214,161600,6088132680,6170,6170,6170,6170,0
|
|
20231214,161500,6088132680,6170,6170,6170,6170,0
|
|
20231214,161400,6088132680,6170,6170,6170,6170,0
|
|
20231214,161300,6088132680,6170,6170,6170,6170,0
|
|
20231214,161200,6088132680,6170,6170,6170,6170,0
|
|
20231214,161100,6088132680,6170,6170,6170,6170,0
|
|
20231214,161000,6088132680,6170,6170,6170,6170,0
|
|
20231214,160900,6088132680,6170,6170,6170,6170,0
|
|
20231214,160800,6088132680,6170,6170,6170,6170,0
|
|
20231214,160700,6088132680,6170,6170,6170,6170,0
|
|
20231214,160600,6088132680,6170,6170,6170,6170,0
|
|
20231214,160500,6088132680,6170,6170,6170,6170,0
|
|
20231214,160400,6088132680,6170,6170,6170,6170,0
|
|
20231214,160300,6088132680,6170,6170,6170,6170,0
|
|
20231214,160200,6088132680,6170,6170,6170,6170,0
|
|
20231214,160100,6088132680,6170,6170,6170,6170,0
|
|
20231214,160000,6088132680,6170,6170,6170,6170,0
|
|
20231214,155900,6088132680,6170,6170,6170,6170,23918
|
|
20231214,155800,6088132680,6170,6170,6170,6170,0
|
|
20231214,155700,6088132680,6170,6170,6170,6170,0
|
|
20231214,155600,6088132680,6170,6170,6170,6170,0
|
|
20231214,155500,6088132680,6170,6170,6170,6170,0
|
|
20231214,155400,6088132680,6170,6170,6170,6170,0
|
|
20231214,155300,6088132680,6170,6170,6170,6170,0
|
|
20231214,155200,6088132680,6170,6170,6170,6170,0
|
|
20231214,155100,6088132680,6170,6170,6170,6170,0
|
|
20231214,155000,6088132680,6170,6170,6170,6170,0
|
|
20231214,154900,6088132680,6170,6170,6170,6170,0
|
|
20231214,154800,6088132680,6170,6170,6170,6170,0
|
|
20231214,154700,6088132680,6170,6170,6170,6170,0
|
|
20231214,154600,6088132680,6170,6170,6170,6170,0
|
|
20231214,154500,6088132680,6170,6170,6170,6170,0
|
|
20231214,154400,6088132680,6170,6170,6170,6170,0
|
|
20231214,154300,6088132680,6170,6170,6170,6170,0
|
|
20231214,154200,6088132680,6170,6170,6170,6170,0
|
|
20231214,154100,6088132680,6170,6170,6170,6170,0
|
|
20231214,154000,6088132680,6170,6170,6170,6170,0
|
|
20231214,153900,6088132680,6170,6170,6170,6170,0
|
|
20231214,153800,6088132680,6170,6170,6170,6170,0
|
|
20231214,153700,6088132680,6170,6170,6170,6170,0
|
|
20231214,153600,6088132680,6170,6170,6170,6170,0
|
|
20231214,153500,6088132680,6170,6170,6170,6170,0
|
|
20231214,153400,6088132680,6170,6170,6170,6170,0
|
|
20231214,153300,6088132680,6170,6170,6170,6170,0
|
|
20231214,153200,6088132680,6170,6170,6170,6170,0
|
|
20231214,153100,6088132680,6170,6170,6170,6170,0
|
|
20231214,153000,6088132680,6170,6170,6170,6170,23918
|
|
20231214,152900,5940558620,6200,6200,6200,6200,0
|
|
20231214,152800,5940558620,6200,6200,6200,6200,0
|
|
20231214,152700,5940558620,6200,6200,6200,6200,0
|
|
20231214,152600,5940558620,6200,6200,6200,6200,0
|
|
20231214,152500,5940558620,6200,6200,6200,6200,0
|
|
20231214,152400,5940558620,6200,6200,6200,6200,0
|
|
20231214,152300,5940558620,6200,6200,6200,6200,0
|
|
20231214,152200,5940558620,6200,6200,6200,6200,0
|
|
20231214,152100,5940558620,6200,6200,6200,6200,0
|
|
20231214,152000,5940558620,6200,6200,6200,6200,0
|
|
20231214,151900,5940558620,6200,6190,6200,6180,10178
|
|
20231214,151800,5877557710,6190,6190,6200,6180,2469
|
|
20231214,151700,5862276030,6180,6200,6200,6180,2916
|
|
20231214,151600,5844249370,6200,6180,6200,6180,5169
|
|
20231214,151500,5812220480,6180,6170,6180,6160,1219
|
|
20231214,151400,5804705900,6170,6170,6170,6160,1078
|
|
20231214,151300,5798054690,6180,6180,6180,6160,2336
|
|
20231214,151200,5783645360,6170,6180,6180,6170,4240
|
|
20231214,151100,5757478270,6190,6180,6190,6180,219
|
|
20231214,151000,5756123810,6180,6190,6190,6180,684
|
|
20231214,150900,5751891590,6180,6180,6180,6170,536
|
|
20231214,150800,5748579610,6170,6180,6180,6160,885
|
|
20231214,150700,5743124110,6160,6160,6170,6160,1584
|
|
20231214,150600,5733362300,6160,6180,6180,6150,5324
|
|
20231214,150500,5700568700,6170,6170,6180,6160,1637
|
|
20231214,150400,5690470720,6160,6180,6190,6160,9190
|
|
20231214,150300,5633797530,6180,6180,6180,6170,205
|
|
20231214,150200,5632531110,6180,6190,6190,6170,678
|
|
20231214,150100,5628341550,6190,6190,6190,6170,3144
|
|
20231214,150000,5608922970,6180,6190,6190,6180,779
|
|
20231214,145900,5604108730,6180,6190,6190,6180,282
|
|
20231214,145800,5602365270,6190,6180,6190,6170,779
|
|
20231214,145700,5597557520,6180,6180,6190,6170,1675
|
|
20231214,145600,5587213660,6190,6190,6190,6190,3
|
|
20231214,145500,5587195090,6190,6160,6190,6160,24
|
|
20231214,145400,5587046580,6160,6190,6190,6160,6637
|
|
20231214,145300,5546045640,6190,6190,6200,6180,1038
|
|
20231214,145200,5539612610,6190,6180,6190,6180,4157
|
|
20231214,145100,5513920780,6190,6190,6190,6180,1397
|
|
20231214,145000,5505285560,6200,6200,6200,6190,1365
|
|
20231214,144900,5496822640,6200,6190,6200,6180,1094
|
|
20231214,144800,5490051390,6190,6170,6190,6170,230
|
|
20231214,144700,5488628930,6190,6190,6200,6160,8124
|
|
20231214,144600,5438450650,6180,6180,6190,6180,241
|
|
20231214,144500,5436960890,6180,6200,6200,6170,6659
|
|
20231214,144400,5395845800,6200,6190,6200,6180,984
|
|
20231214,144300,5389761260,6190,6180,6190,6180,1786
|
|
20231214,144200,5378721480,6180,6180,6180,6170,9228
|
|
20231214,144100,5321696950,6180,6180,6180,6180,90
|
|
20231214,144000,5321140750,6180,6180,6190,6180,3156
|
|
20231214,143900,5301626590,6190,6170,6190,6170,838
|
|
20231214,143800,5296447050,6180,6170,6180,6170,158
|
|
20231214,143700,5295470700,6170,6180,6180,6170,792
|
|
20231214,143600,5290581840,6180,6200,6200,6180,774
|
|
20231214,143500,5285797540,6200,6190,6200,6180,758
|
|
20231214,143400,5281111060,6190,6190,6200,6180,730
|
|
20231214,143300,5276594470,6200,6200,6200,6190,1183
|
|
20231214,143200,5269266600,6200,6200,6200,6190,125
|
|
20231214,143100,5268492100,6200,6180,6200,6180,1542
|
|
20231214,143000,5258952110,6180,6200,6200,6180,988
|
|
20231214,142900,5252842470,6190,6180,6200,6180,1016
|
|
20231214,142800,5246557110,6180,6180,6180,6170,113
|
|
20231214,142700,5245858970,6180,6180,6180,6170,420
|
|
20231214,142600,5243264370,6180,6200,6200,6180,1394
|
|
20231214,142500,5234649430,6200,6200,6210,6200,59
|
|
20231214,142400,5234283530,6180,6210,6210,6180,13
|
|
20231214,142300,5234202890,6210,6180,6210,6180,742
|
|
20231214,142200,5229616740,6210,6190,6210,6180,2261
|
|
20231214,142100,5215601860,6200,6210,6210,6180,116
|
|
20231214,142000,5214884030,6180,6210,6210,6180,422
|
|
20231214,141900,5212275760,6210,6200,6210,6170,1019
|
|
20231214,141800,5205973610,6210,6180,6210,6170,2561
|
|
20231214,141700,5190143750,6180,6180,6180,6180,1018
|
|
20231214,141600,5183852510,6180,6180,6210,6170,2429
|
|
20231214,141500,5168847990,6210,6180,6210,6180,104
|
|
20231214,141400,5168204190,6170,6170,6190,6170,4091
|
|
20231214,141300,5142946750,6180,6180,6180,6180,30
|
|
20231214,141200,5142761350,6160,6170,6180,6160,1486
|
|
20231214,141100,5133595420,6170,6170,6180,6170,1493
|
|
20231214,141000,5124383530,6180,6210,6210,6150,19689
|
|
20231214,140900,5003018930,6170,6200,6200,6170,2465
|
|
20231214,140800,4987808310,6230,6180,6230,6180,1005
|
|
20231214,140700,4981577600,6170,6180,6180,6170,897
|
|
20231214,140600,4976038660,6180,6170,6190,6170,2115
|
|
20231214,140500,4962974680,6180,6190,6190,6170,6113
|
|
20231214,140400,4925185250,6190,6190,6190,6190,242
|
|
20231214,140300,4923687270,6190,6190,6190,6180,756
|
|
20231214,140200,4919008630,6190,6190,6190,6180,2045
|
|
20231214,140100,4906356810,6190,6190,6190,6180,969
|
|
20231214,140000,4900368250,6190,6190,6190,6180,222
|
|
20231214,135900,4898994770,6190,6210,6210,6180,2982
|
|
20231214,135800,4880534890,6210,6210,6210,6200,142
|
|
20231214,135700,4879653880,6240,6190,6240,6180,7620
|
|
20231214,135600,4832533490,6190,6210,6220,6180,6008
|
|
20231214,135500,4795315170,6210,6210,6220,6200,762
|
|
20231214,135400,4790589820,6210,6220,6220,6210,743
|
|
20231214,135300,4785974870,6220,6220,6220,6220,1
|
|
20231214,135200,4785968650,6210,6240,6240,6210,4843
|
|
20231214,135100,4755887710,6240,6250,6250,6220,3025
|
|
20231214,135000,4737006100,6250,6250,6260,6250,4122
|
|
20231214,134900,4711239950,6240,6230,6240,6230,697
|
|
20231214,134800,4706894140,6240,6230,6240,6220,682
|
|
20231214,134700,4702649900,6220,6240,6240,6220,849
|
|
20231214,134600,4697362140,6240,6240,6240,6210,922
|
|
20231214,134500,4691623640,6220,6230,6230,6210,1945
|
|
20231214,134400,4679534920,6230,6240,6240,6230,3044
|
|
20231214,134300,4660550430,6230,6230,6230,6220,409
|
|
20231214,134200,4658004740,6220,6230,6230,6220,646
|
|
20231214,134100,4653986510,6220,6230,6240,6220,718
|
|
20231214,134000,4649513630,6240,6240,6240,6240,1116
|
|
20231214,133900,4642549790,6240,6240,6250,6240,225
|
|
20231214,133800,4641145690,6240,6240,6240,6220,1599
|
|
20231214,133700,4631175450,6240,6260,6260,6240,372
|
|
20231214,133600,4628851220,6250,6270,6270,6250,370
|
|
20231214,133500,4626536090,6270,6260,6290,6260,12
|
|
20231214,133400,4626460890,6260,6300,6300,6250,12296
|
|
20231214,133300,4549236880,6300,6280,6300,6270,2036
|
|
20231214,133200,4536434510,6280,6290,6290,6280,370
|
|
20231214,133100,4534110610,6280,6280,6280,6270,2260
|
|
20231214,133000,4519924540,6270,6280,6280,6270,210
|
|
20231214,132900,4518605860,6280,6280,6280,6280,108
|
|
20231214,132800,4517927620,6280,6280,6280,6280,1279
|
|
20231214,132700,4509895500,6260,6270,6280,6260,709
|
|
20231214,132600,4505455820,6270,6270,6270,6260,890
|
|
20231214,132500,4499877620,6250,6250,6250,6250,792
|
|
20231214,132400,4494927620,6250,6240,6250,6230,856
|
|
20231214,132300,4489594360,6240,6240,6240,6240,232
|
|
20231214,132200,4488146680,6240,6240,6240,6230,1782
|
|
20231214,132100,4477044030,6240,6250,6250,6240,384
|
|
20231214,132000,4474645050,6250,6260,6260,6240,2727
|
|
20231214,131900,4457598970,6250,6260,6260,6250,1020
|
|
20231214,131800,4451223770,6260,6250,6260,6240,373
|
|
20231214,131700,4448892550,6250,6240,6250,6240,1635
|
|
20231214,131600,4438681030,6240,6220,6240,6220,1374
|
|
20231214,131500,4430128030,6220,6220,6220,6220,1
|
|
20231214,131400,4430121810,6210,6210,6210,6210,100
|
|
20231214,131300,4429500810,6210,6210,6210,6210,823
|
|
20231214,131200,4424389980,6220,6220,6220,6220,271
|
|
20231214,131100,4422704360,6220,6230,6230,6220,13
|
|
20231214,131000,4422623490,6220,6220,6230,6220,1563
|
|
20231214,130900,4412894530,6230,6230,6230,6220,297
|
|
20231214,130800,4411046200,6230,6210,6230,6210,635
|
|
20231214,130700,4407096470,6210,6210,6210,6210,0
|
|
20231214,130600,4407096470,6210,6220,6220,6210,1147
|
|
20231214,130500,4399972910,6220,6190,6220,6190,1531
|
|
20231214,130400,4390476660,6210,6190,6210,6190,67
|
|
20231214,130300,4390061910,6190,6210,6210,6190,677
|
|
20231214,130200,4385869060,6210,6210,6210,6210,0
|
|
20231214,130100,4385869060,6210,6210,6210,6210,115
|
|
20231214,130000,4385154910,6200,6220,6220,6200,8
|
|
20231214,125900,4385105170,6200,6210,6220,6190,1770
|
|
20231214,125800,4374120750,6220,6200,6220,6200,1546
|
|
20231214,125700,4364535290,6200,6200,6210,6200,2347
|
|
20231214,125600,4349983690,6210,6210,6210,6200,718
|
|
20231214,125500,4345531640,6210,6210,6210,6210,59
|
|
20231214,125400,4345165250,6210,6220,6220,6210,687
|
|
20231214,125300,4340898460,6220,6220,6220,6210,1457
|
|
20231214,125200,4331850220,6230,6220,6230,6220,151
|
|
20231214,125100,4330910990,6220,6220,6220,6220,300
|
|
20231214,125000,4329044990,6230,6230,6230,6230,193
|
|
20231214,124900,4327842600,6230,6230,6240,6220,1477
|
|
20231214,124800,4318646420,6230,6230,6230,6230,83
|
|
20231214,124700,4318129330,6230,6230,6230,6230,337
|
|
20231214,124600,4316029820,6230,6220,6230,6220,867
|
|
20231214,124500,4310637070,6230,6240,6240,6230,7
|
|
20231214,124400,4310593450,6230,6230,6230,6230,506
|
|
20231214,124300,4307441070,6230,6240,6240,6230,167
|
|
20231214,124200,4306399500,6240,6230,6240,6220,906
|
|
20231214,124100,4300761840,6210,6230,6230,6210,668
|
|
20231214,124000,4296602220,6230,6230,6230,6230,501
|
|
20231214,123900,4293480990,6230,6220,6230,6210,674
|
|
20231214,123800,4289294230,6220,6220,6220,6220,373
|
|
20231214,123700,4286974170,6220,6220,6220,6210,115
|
|
20231214,123600,4286259870,6220,6220,6220,6220,173
|
|
20231214,123500,4285183810,6220,6210,6220,6200,1023
|
|
20231214,123400,4278837680,6210,6210,6210,6200,211
|
|
20231214,123300,4277528240,6210,6210,6220,6210,153
|
|
20231214,123200,4276578090,6200,6210,6210,6200,837
|
|
20231214,123100,4271388200,6200,6210,6220,6200,1237
|
|
20231214,123000,4263708650,6220,6220,6220,6220,263
|
|
20231214,122900,4262072790,6210,6210,6210,6210,192
|
|
20231214,122800,4260880470,6210,6210,6210,6200,834
|
|
20231214,122700,4255708050,6210,6210,6210,6200,133
|
|
20231214,122600,4254883120,6210,6210,6210,6210,191
|
|
20231214,122500,4253697010,6210,6210,6210,6200,742
|
|
20231214,122400,4249090940,6220,6220,6220,6220,30
|
|
20231214,122300,4248904340,6220,6220,6220,6220,1449
|
|
20231214,122200,4239891560,6220,6190,6220,6190,98
|
|
20231214,122100,4239284880,6180,6220,6230,6180,9186
|
|
20231214,122000,4182363570,6230,6220,6230,6220,515
|
|
20231214,121900,4179160130,6220,6230,6230,6220,566
|
|
20231214,121800,4175635850,6230,6230,6230,6220,1104
|
|
20231214,121700,4168764660,6230,6230,6230,6220,100
|
|
20231214,121600,4168141670,6230,6230,6230,6230,20
|
|
20231214,121500,4168017070,6230,6230,6230,6230,2
|
|
20231214,121400,4168004610,6230,6230,6240,6230,925
|
|
20231214,121300,4162241850,6230,6240,6240,6230,426
|
|
20231214,121200,4159587780,6240,6240,6240,6230,313
|
|
20231214,121100,4157635460,6240,6240,6240,6210,2469
|
|
20231214,121000,4142246860,6240,6220,6240,6220,498
|
|
20231214,120900,4139139480,6220,6220,6220,6220,496
|
|
20231214,120800,4136054360,6210,6220,6220,6210,164
|
|
20231214,120700,4135035910,6220,6230,6230,6220,2574
|
|
20231214,120600,4119021660,6220,6230,6240,6220,304
|
|
20231214,120500,4117128420,6230,6230,6230,6230,1755
|
|
20231214,120400,4106194770,6230,6210,6230,6210,2781
|
|
20231214,120300,4088902880,6210,6210,6210,6210,1629
|
|
20231214,120200,4078786790,6210,6210,6210,6210,28
|
|
20231214,120100,4078612910,6210,6210,6210,6210,282
|
|
20231214,120000,4076861690,6200,6200,6200,6190,2159
|
|
20231214,115900,4063482620,6200,6180,6200,6180,5848
|
|
20231214,115800,4027324400,6180,6180,6180,6170,1180
|
|
20231214,115700,4020038650,6170,6170,6170,6170,814
|
|
20231214,115600,4015016270,6180,6170,6180,6170,419
|
|
20231214,115500,4012427860,6180,6160,6180,6160,2031
|
|
20231214,115400,3999888090,6160,6170,6170,6160,1281
|
|
20231214,115300,3991996050,6160,6180,6180,6160,683
|
|
20231214,115200,3987787860,6180,6160,6180,6160,173
|
|
20231214,115100,3986719700,6160,6160,6180,6160,355
|
|
20231214,115000,3984532800,6160,6170,6180,6160,833
|
|
20231214,114900,3979399290,6170,6180,6180,6170,306
|
|
20231214,114800,3977511200,6180,6180,6180,6160,811
|
|
20231214,114700,3972513920,6180,6180,6180,6150,5355
|
|
20231214,114600,3939546030,6180,6180,6180,6160,3105
|
|
20231214,114500,3920388740,6170,6170,6170,6160,1965
|
|
20231214,114400,3908270010,6170,6170,6170,6150,953
|
|
20231214,114300,3902400330,6170,6180,6180,6150,10008
|
|
20231214,114200,3840837070,6180,6170,6180,6170,997
|
|
20231214,114100,3834683250,6160,6160,6170,6150,6036
|
|
20231214,114000,3797504270,6160,6170,6170,6160,1334
|
|
20231214,113900,3789273690,6170,6170,6180,6160,2990
|
|
20231214,113800,3770828220,6170,6180,6180,6170,1320
|
|
20231214,113700,3762681620,6180,6180,6180,6170,399
|
|
20231214,113600,3760218250,6170,6170,6180,6170,1476
|
|
20231214,113500,3751105280,6180,6180,6180,6170,1319
|
|
20231214,113400,3742966880,6170,6170,6190,6170,2056
|
|
20231214,113300,3730280350,6170,6170,6190,6170,2167
|
|
20231214,113200,3716909040,6170,6180,6190,6170,3991
|
|
20231214,113100,3692257410,6190,6190,6190,6170,1012
|
|
20231214,113000,3686010200,6180,6190,6190,6180,2435
|
|
20231214,112900,3670954410,6190,6200,6200,6180,2199
|
|
20231214,112800,3657350220,6200,6200,6200,6180,36
|
|
20231214,112700,3657127360,6180,6190,6200,6180,3109
|
|
20231214,112600,3637910450,6210,6180,6210,6180,4678
|
|
20231214,112500,3608973260,6220,6180,6220,6180,2247
|
|
20231214,112400,3595085630,6180,6210,6220,6180,8975
|
|
20231214,112300,3539497870,6220,6200,6220,6200,1147
|
|
20231214,112200,3532385040,6200,6200,6200,6200,2566
|
|
20231214,112100,3516475840,6200,6210,6210,6190,4715
|
|
20231214,112000,3487244380,6230,6200,6230,6200,52
|
|
20231214,111900,3486921920,6200,6200,6230,6200,2326
|
|
20231214,111800,3472495650,6210,6210,6210,6210,1995
|
|
20231214,111700,3460106700,6200,6210,6210,6200,3120
|
|
20231214,111600,3440756920,6210,6210,6210,6210,2663
|
|
20231214,111500,3424219690,6210,6240,6240,6210,892
|
|
20231214,111400,3418670740,6240,6240,6240,6230,1324
|
|
20231214,111300,3410421660,6240,6220,6250,6220,1557
|
|
20231214,111200,3400707810,6230,6220,6240,6210,4228
|
|
20231214,111100,3374370510,6210,6210,6220,6210,1386
|
|
20231214,111000,3365761880,6220,6230,6230,6200,202
|
|
20231214,110900,3364507860,6210,6230,6230,6210,370
|
|
20231214,110800,3362209160,6230,6220,6230,6210,750
|
|
20231214,110700,3357551030,6220,6230,6230,6220,1533
|
|
20231214,110600,3348015750,6230,6240,6240,6220,653
|
|
20231214,110500,3343948020,6240,6250,6250,6220,908
|
|
20231214,110400,3338293450,6250,6240,6250,6240,434
|
|
20231214,110300,3335583950,6250,6250,6250,6240,71
|
|
20231214,110200,3335140210,6250,6250,6250,6230,63
|
|
20231214,110100,3334747460,6250,6240,6250,6230,1149
|
|
20231214,110000,3327578320,6240,6210,6240,6210,8455
|
|
20231214,105900,3274963740,6210,6190,6220,6180,250
|
|
20231214,105800,3273414090,6190,6210,6210,6190,2392
|
|
20231214,105700,3258598010,6210,6200,6210,6190,1312
|
|
20231214,105600,3250462800,6190,6190,6200,6190,3723
|
|
20231214,105500,3227417420,6190,6200,6200,6190,1891
|
|
20231214,105400,3215709880,6190,6200,6210,6190,5100
|
|
20231214,105300,3184107860,6200,6200,6200,6190,12829
|
|
20231214,105200,3104613500,6200,6250,6250,6200,16608
|
|
20231214,105100,3001311590,6250,6250,6250,6240,720
|
|
20231214,105000,2996818320,6250,6260,6260,6240,286
|
|
20231214,104900,2995032580,6240,6230,6240,6230,221
|
|
20231214,104800,2993653890,6240,6240,6260,6240,996
|
|
20231214,104700,2987436210,6240,6250,6260,6240,2345
|
|
20231214,104600,2972795320,6260,6240,6260,6240,1010
|
|
20231214,104500,2966487190,6240,6250,6250,6240,175
|
|
20231214,104400,2965394760,6250,6250,6250,6240,730
|
|
20231214,104300,2960837010,6260,6260,6260,6240,407
|
|
20231214,104200,2958297190,6230,6270,6270,6220,8385
|
|
20231214,104100,2906036550,6270,6270,6270,6240,4091
|
|
20231214,104000,2880501140,6250,6260,6280,6240,2986
|
|
20231214,103900,2861853680,6270,6280,6280,6270,1261
|
|
20231214,103800,2853944720,6270,6260,6270,6250,243
|
|
20231214,103700,2852423970,6260,6250,6260,6250,2092
|
|
20231214,103600,2839348650,6270,6270,6270,6250,179
|
|
20231214,103500,2838229510,6270,6250,6270,6250,1055
|
|
20231214,103400,2831619260,6250,6280,6280,6240,6198
|
|
20231214,103300,2792860440,6270,6280,6280,6270,2202
|
|
20231214,103200,2779039350,6270,6270,6270,6270,1270
|
|
20231214,103100,2771076450,6270,6260,6270,6260,388
|
|
20231214,103000,2768646980,6270,6280,6280,6260,2106
|
|
20231214,102900,2755443020,6280,6280,6280,6280,77
|
|
20231214,102800,2754959460,6280,6280,6280,6280,150
|
|
20231214,102700,2754017460,6270,6250,6270,6250,1503
|
|
20231214,102600,2744610630,6260,6260,6260,6250,724
|
|
20231214,102500,2740082390,6250,6260,6260,6250,1346
|
|
20231214,102400,2731666450,6260,6260,6260,6250,1380
|
|
20231214,102300,2723040650,6260,6260,6260,6250,953
|
|
20231214,102200,2717081600,6260,6260,6260,6250,623
|
|
20231214,102100,2713186250,6260,6260,6260,6250,6748
|
|
20231214,102000,2671004160,6260,6260,6270,6250,4682
|
|
20231214,101900,2641697080,6270,6260,6270,6260,1279
|
|
20231214,101800,2633689920,6270,6270,6270,6270,2327
|
|
20231214,101700,2619099630,6260,6270,6270,6250,3527
|
|
20231214,101600,2597018230,6270,6260,6270,6260,1532
|
|
20231214,101500,2587423330,6270,6270,6270,6260,193
|
|
20231214,101400,2586214840,6260,6270,6270,6260,794
|
|
20231214,101300,2581242530,6270,6260,6270,6250,2255
|
|
20231214,101200,2567143130,6270,6280,6280,6250,1546
|
|
20231214,101100,2557469830,6260,6280,6300,6260,2539
|
|
20231214,101000,2541545280,6270,6270,6280,6260,4884
|
|
20231214,100900,2510957010,6280,6280,6280,6260,1238
|
|
20231214,100800,2503198380,6270,6300,6310,6260,7999
|
|
20231214,100700,2452999560,6300,6290,6300,6290,1377
|
|
20231214,100600,2444332600,6290,6310,6310,6290,7753
|
|
20231214,100500,2395520390,6310,6320,6320,6310,1992
|
|
20231214,100400,2382950150,6320,6310,6320,6310,1071
|
|
20231214,100300,2376187630,6320,6320,6330,6310,822
|
|
20231214,100200,2370994000,6330,6330,6330,6310,711
|
|
20231214,100100,2366503460,6330,6320,6340,6320,121
|
|
20231214,100000,2365738520,6320,6340,6340,6320,5002
|
|
20231214,095900,2334105690,6340,6330,6340,6330,1210
|
|
20231214,095800,2326444690,6340,6340,6350,6340,948
|
|
20231214,095700,2320432260,6340,6350,6350,6330,4493
|
|
20231214,095600,2291966740,6350,6350,6360,6340,870
|
|
20231214,095500,2286442620,6340,6350,6360,6340,2363
|
|
20231214,095400,2271446670,6360,6350,6360,6350,787
|
|
20231214,095300,2266444040,6350,6350,6360,6340,4388
|
|
20231214,095200,2238575610,6360,6370,6380,6360,2116
|
|
20231214,095100,2225108150,6370,6370,6370,6370,718
|
|
20231214,095000,2220534490,6370,6350,6370,6350,1030
|
|
20231214,094900,2213986350,6350,6340,6350,6340,1675
|
|
20231214,094800,2203354220,6350,6340,6350,6340,2196
|
|
20231214,094700,2189416920,6350,6340,6350,6340,1583
|
|
20231214,094600,2179374410,6350,6350,6350,6340,2101
|
|
20231214,094500,2166038200,6350,6370,6380,6340,3875
|
|
20231214,094400,2141436240,6370,6380,6380,6360,4541
|
|
20231214,094300,2112525320,6380,6380,6410,6370,9029
|
|
20231214,094200,2054777730,6400,6330,6400,6330,944
|
|
20231214,094100,2048780440,6330,6360,6400,6330,5214
|
|
20231214,094000,2015541020,6360,6330,6360,6330,13999
|
|
20231214,093900,1926812630,6330,6320,6330,6310,2222
|
|
20231214,093800,1912773940,6320,6330,6330,6310,1507
|
|
20231214,093700,1903257000,6330,6270,6330,6270,22348
|
|
20231214,093600,1762486160,6270,6310,6310,6270,9468
|
|
20231214,093500,1702957790,6310,6310,6320,6310,2745
|
|
20231214,093400,1685635140,6320,6330,6330,6310,1798
|
|
20231214,093300,1674281320,6330,6330,6330,6310,2801
|
|
20231214,093200,1656599230,6330,6330,6330,6310,938
|
|
20231214,093100,1650668040,6330,6300,6330,6300,1052
|
|
20231214,093000,1644020410,6300,6290,6300,6290,11587
|
|
20231214,092900,1571057590,6290,6280,6300,6270,2209
|
|
20231214,092800,1557190870,6280,6280,6290,6270,5814
|
|
20231214,092700,1520663940,6280,6290,6290,6280,3935
|
|
20231214,092600,1495934740,6280,6270,6330,6270,5939
|
|
20231214,092500,1458608870,6270,6230,6300,6230,9822
|
|
20231214,092400,1397036450,6230,6290,6290,6220,21192
|
|
20231214,092300,1264568760,6300,6320,6350,6300,22359
|
|
20231214,092200,1123566260,6320,6370,6370,6310,20951
|
|
20231214,092100,990570460,6360,6360,6380,6360,7287
|
|
20231214,092000,944170540,6360,6380,6380,6360,8928
|
|
20231214,091900,887275770,6390,6400,6400,6380,5357
|
|
20231214,091800,853020560,6400,6410,6420,6390,5542
|
|
20231214,091700,817540450,6420,6450,6450,6420,4419
|
|
20231214,091600,789118210,6450,6440,6450,6430,1015
|
|
20231214,091500,782574500,6440,6430,6440,6430,1510
|
|
20231214,091400,772850110,6440,6480,6480,6440,2141
|
|
20231214,091300,759026620,6480,6470,6480,6430,3225
|
|
20231214,091200,738171670,6480,6460,6490,6460,5299
|
|
20231214,091100,703842270,6450,6410,6460,6410,3288
|
|
20231214,091000,682709030,6410,6410,6420,6390,2591
|
|
20231214,090900,666134620,6410,6430,6430,6400,9536
|
|
20231214,090800,605051840,6430,6460,6460,6420,16856
|
|
20231214,090700,496463960,6470,6480,6480,6460,817
|
|
20231214,090600,491171100,6450,6470,6490,6450,2329
|
|
20231214,090500,476127200,6490,6480,6490,6460,6954
|
|
20231214,090400,431124120,6480,6450,6480,6450,5115
|
|
20231214,090300,397995430,6460,6470,6480,6450,3870
|
|
20231214,090200,372939840,6480,6470,6480,6450,10160
|
|
20231214,090100,307125240,6470,6500,6500,6430,10662
|
|
20231214,090000,238023080,6520,6450,6540,6450,35451
|