723 lines
36 KiB
CSV
723 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,210000,5163303520,6430,6430,6430,6430,18688
|
|
20231219,205900,5163303520,6430,6430,6430,6430,0
|
|
20231219,205800,5163303520,6430,6430,6430,6430,0
|
|
20231219,205700,5163303520,6430,6430,6430,6430,0
|
|
20231219,205600,5163303520,6430,6430,6430,6430,0
|
|
20231219,205500,5163303520,6430,6430,6430,6430,0
|
|
20231219,205400,5163303520,6430,6430,6430,6430,0
|
|
20231219,205300,5163303520,6430,6430,6430,6430,0
|
|
20231219,205200,5163303520,6430,6430,6430,6430,0
|
|
20231219,205100,5163303520,6430,6430,6430,6430,0
|
|
20231219,205000,5163303520,6430,6430,6430,6430,0
|
|
20231219,204900,5163303520,6430,6430,6430,6430,0
|
|
20231219,204800,5163303520,6430,6430,6430,6430,0
|
|
20231219,204700,5163303520,6430,6430,6430,6430,0
|
|
20231219,204600,5163303520,6430,6430,6430,6430,0
|
|
20231219,204500,5163303520,6430,6430,6430,6430,0
|
|
20231219,204400,5163303520,6430,6430,6430,6430,0
|
|
20231219,204300,5163303520,6430,6430,6430,6430,0
|
|
20231219,204200,5163303520,6430,6430,6430,6430,0
|
|
20231219,204100,5163303520,6430,6430,6430,6430,0
|
|
20231219,204000,5163303520,6430,6430,6430,6430,0
|
|
20231219,203900,5163303520,6430,6430,6430,6430,0
|
|
20231219,203800,5163303520,6430,6430,6430,6430,0
|
|
20231219,203700,5163303520,6430,6430,6430,6430,0
|
|
20231219,203600,5163303520,6430,6430,6430,6430,0
|
|
20231219,203500,5163303520,6430,6430,6430,6430,0
|
|
20231219,203400,5163303520,6430,6430,6430,6430,0
|
|
20231219,203300,5163303520,6430,6430,6430,6430,0
|
|
20231219,203200,5163303520,6430,6430,6430,6430,0
|
|
20231219,203100,5163303520,6430,6430,6430,6430,0
|
|
20231219,203000,5163303520,6430,6430,6430,6430,18688
|
|
20231219,202900,5163303520,6430,6430,6430,6430,0
|
|
20231219,202800,5163303520,6430,6430,6430,6430,0
|
|
20231219,202700,5163303520,6430,6430,6430,6430,0
|
|
20231219,202600,5163303520,6430,6430,6430,6430,0
|
|
20231219,202500,5163303520,6430,6430,6430,6430,0
|
|
20231219,202400,5163303520,6430,6430,6430,6430,0
|
|
20231219,202300,5163303520,6430,6430,6430,6430,0
|
|
20231219,202200,5163303520,6430,6430,6430,6430,0
|
|
20231219,202100,5163303520,6430,6430,6430,6430,0
|
|
20231219,202000,5163303520,6430,6430,6430,6430,0
|
|
20231219,201900,5163303520,6430,6430,6430,6430,0
|
|
20231219,201800,5163303520,6430,6430,6430,6430,0
|
|
20231219,201700,5163303520,6430,6430,6430,6430,0
|
|
20231219,201600,5163303520,6430,6430,6430,6430,0
|
|
20231219,201500,5163303520,6430,6430,6430,6430,0
|
|
20231219,201400,5163303520,6430,6430,6430,6430,0
|
|
20231219,201300,5163303520,6430,6430,6430,6430,0
|
|
20231219,201200,5163303520,6430,6430,6430,6430,0
|
|
20231219,201100,5163303520,6430,6430,6430,6430,0
|
|
20231219,201000,5163303520,6430,6430,6430,6430,0
|
|
20231219,200900,5163303520,6430,6430,6430,6430,0
|
|
20231219,200800,5163303520,6430,6430,6430,6430,0
|
|
20231219,200700,5163303520,6430,6430,6430,6430,0
|
|
20231219,200600,5163303520,6430,6430,6430,6430,0
|
|
20231219,200500,5163303520,6430,6430,6430,6430,0
|
|
20231219,200400,5163303520,6430,6430,6430,6430,0
|
|
20231219,200300,5163303520,6430,6430,6430,6430,0
|
|
20231219,200200,5163303520,6430,6430,6430,6430,0
|
|
20231219,200100,5163303520,6430,6430,6430,6430,0
|
|
20231219,200000,5163303520,6430,6430,6430,6430,18688
|
|
20231219,195900,5163303520,6430,6430,6430,6430,0
|
|
20231219,195800,5163303520,6430,6430,6430,6430,0
|
|
20231219,195700,5163303520,6430,6430,6430,6430,0
|
|
20231219,195600,5163303520,6430,6430,6430,6430,0
|
|
20231219,195500,5163303520,6430,6430,6430,6430,0
|
|
20231219,195400,5163303520,6430,6430,6430,6430,0
|
|
20231219,195300,5163303520,6430,6430,6430,6430,0
|
|
20231219,195200,5163303520,6430,6430,6430,6430,0
|
|
20231219,195100,5163303520,6430,6430,6430,6430,0
|
|
20231219,195000,5163303520,6430,6430,6430,6430,0
|
|
20231219,194900,5163303520,6430,6430,6430,6430,0
|
|
20231219,194800,5163303520,6430,6430,6430,6430,0
|
|
20231219,194700,5163303520,6430,6430,6430,6430,0
|
|
20231219,194600,5163303520,6430,6430,6430,6430,0
|
|
20231219,194500,5163303520,6430,6430,6430,6430,0
|
|
20231219,194400,5163303520,6430,6430,6430,6430,0
|
|
20231219,194300,5163303520,6430,6430,6430,6430,0
|
|
20231219,194200,5163303520,6430,6430,6430,6430,0
|
|
20231219,194100,5163303520,6430,6430,6430,6430,0
|
|
20231219,194000,5163303520,6430,6430,6430,6430,0
|
|
20231219,193900,5163303520,6430,6430,6430,6430,0
|
|
20231219,193800,5163303520,6430,6430,6430,6430,0
|
|
20231219,193700,5163303520,6430,6430,6430,6430,0
|
|
20231219,193600,5163303520,6430,6430,6430,6430,0
|
|
20231219,193500,5163303520,6430,6430,6430,6430,0
|
|
20231219,193400,5163303520,6430,6430,6430,6430,0
|
|
20231219,193300,5163303520,6430,6430,6430,6430,0
|
|
20231219,193200,5163303520,6430,6430,6430,6430,0
|
|
20231219,193100,5163303520,6430,6430,6430,6430,0
|
|
20231219,193000,5163303520,6430,6430,6430,6430,18688
|
|
20231219,192900,5163303520,6430,6430,6430,6430,0
|
|
20231219,192800,5163303520,6430,6430,6430,6430,0
|
|
20231219,192700,5163303520,6430,6430,6430,6430,0
|
|
20231219,192600,5163303520,6430,6430,6430,6430,0
|
|
20231219,192500,5163303520,6430,6430,6430,6430,0
|
|
20231219,192400,5163303520,6430,6430,6430,6430,0
|
|
20231219,192300,5163303520,6430,6430,6430,6430,0
|
|
20231219,192200,5163303520,6430,6430,6430,6430,0
|
|
20231219,192100,5163303520,6430,6430,6430,6430,0
|
|
20231219,192000,5163303520,6430,6430,6430,6430,0
|
|
20231219,191900,5163303520,6430,6430,6430,6430,0
|
|
20231219,191800,5163303520,6430,6430,6430,6430,0
|
|
20231219,191700,5163303520,6430,6430,6430,6430,0
|
|
20231219,191600,5163303520,6430,6430,6430,6430,0
|
|
20231219,191500,5163303520,6430,6430,6430,6430,0
|
|
20231219,191400,5163303520,6430,6430,6430,6430,0
|
|
20231219,191300,5163303520,6430,6430,6430,6430,0
|
|
20231219,191200,5163303520,6430,6430,6430,6430,0
|
|
20231219,191100,5163303520,6430,6430,6430,6430,0
|
|
20231219,191000,5163303520,6430,6430,6430,6430,0
|
|
20231219,190900,5163303520,6430,6430,6430,6430,0
|
|
20231219,190800,5163303520,6430,6430,6430,6430,0
|
|
20231219,190700,5163303520,6430,6430,6430,6430,0
|
|
20231219,190600,5163303520,6430,6430,6430,6430,0
|
|
20231219,190500,5163303520,6430,6430,6430,6430,0
|
|
20231219,190400,5163303520,6430,6430,6430,6430,0
|
|
20231219,190300,5163303520,6430,6430,6430,6430,0
|
|
20231219,190200,5163303520,6430,6430,6430,6430,0
|
|
20231219,190100,5163303520,6430,6430,6430,6430,0
|
|
20231219,190000,5163303520,6430,6430,6430,6430,18688
|
|
20231219,185900,5163303520,6430,6430,6430,6430,0
|
|
20231219,185800,5163303520,6430,6430,6430,6430,0
|
|
20231219,185700,5163303520,6430,6430,6430,6430,0
|
|
20231219,185600,5163303520,6430,6430,6430,6430,0
|
|
20231219,185500,5163303520,6430,6430,6430,6430,0
|
|
20231219,185400,5163303520,6430,6430,6430,6430,0
|
|
20231219,185300,5163303520,6430,6430,6430,6430,0
|
|
20231219,185200,5163303520,6430,6430,6430,6430,0
|
|
20231219,185100,5163303520,6430,6430,6430,6430,0
|
|
20231219,185000,5163303520,6430,6430,6430,6430,0
|
|
20231219,184900,5163303520,6430,6430,6430,6430,0
|
|
20231219,184800,5163303520,6430,6430,6430,6430,0
|
|
20231219,184700,5163303520,6430,6430,6430,6430,0
|
|
20231219,184600,5163303520,6430,6430,6430,6430,0
|
|
20231219,184500,5163303520,6430,6430,6430,6430,0
|
|
20231219,184400,5163303520,6430,6430,6430,6430,0
|
|
20231219,184300,5163303520,6430,6430,6430,6430,0
|
|
20231219,184200,5163303520,6430,6430,6430,6430,0
|
|
20231219,184100,5163303520,6430,6430,6430,6430,0
|
|
20231219,184000,5163303520,6430,6430,6430,6430,0
|
|
20231219,183900,5163303520,6430,6430,6430,6430,0
|
|
20231219,183800,5163303520,6430,6430,6430,6430,0
|
|
20231219,183700,5163303520,6430,6430,6430,6430,0
|
|
20231219,183600,5163303520,6430,6430,6430,6430,0
|
|
20231219,183500,5163303520,6430,6430,6430,6430,0
|
|
20231219,183400,5163303520,6430,6430,6430,6430,0
|
|
20231219,183300,5163303520,6430,6430,6430,6430,0
|
|
20231219,183200,5163303520,6430,6430,6430,6430,0
|
|
20231219,183100,5163303520,6430,6430,6430,6430,0
|
|
20231219,183000,5163303520,6430,6430,6430,6430,18688
|
|
20231219,182900,5163303520,6430,6430,6430,6430,0
|
|
20231219,182800,5163303520,6430,6430,6430,6430,0
|
|
20231219,182700,5163303520,6430,6430,6430,6430,0
|
|
20231219,182600,5163303520,6430,6430,6430,6430,0
|
|
20231219,182500,5163303520,6430,6430,6430,6430,0
|
|
20231219,182400,5163303520,6430,6430,6430,6430,0
|
|
20231219,182300,5163303520,6430,6430,6430,6430,0
|
|
20231219,182200,5163303520,6430,6430,6430,6430,0
|
|
20231219,182100,5163303520,6430,6430,6430,6430,0
|
|
20231219,182000,5163303520,6430,6430,6430,6430,0
|
|
20231219,181900,5163303520,6430,6430,6430,6430,0
|
|
20231219,181800,5163303520,6430,6430,6430,6430,0
|
|
20231219,181700,5163303520,6430,6430,6430,6430,0
|
|
20231219,181600,5163303520,6430,6430,6430,6430,0
|
|
20231219,181500,5163303520,6430,6430,6430,6430,0
|
|
20231219,181400,5163303520,6430,6430,6430,6430,0
|
|
20231219,181300,5163303520,6430,6430,6430,6430,0
|
|
20231219,181200,5163303520,6430,6430,6430,6430,0
|
|
20231219,181100,5163303520,6430,6430,6430,6430,0
|
|
20231219,181000,5163303520,6430,6430,6430,6430,0
|
|
20231219,180900,5163303520,6430,6430,6430,6430,0
|
|
20231219,180800,5163303520,6430,6430,6430,6430,0
|
|
20231219,180700,5163303520,6430,6430,6430,6430,0
|
|
20231219,180600,5163303520,6430,6430,6430,6430,0
|
|
20231219,180500,5163303520,6430,6430,6430,6430,0
|
|
20231219,180400,5163303520,6430,6430,6430,6430,0
|
|
20231219,180300,5163303520,6430,6430,6430,6430,0
|
|
20231219,180200,5163303520,6430,6430,6430,6430,0
|
|
20231219,180100,5163303520,6430,6430,6430,6430,0
|
|
20231219,180000,5163303520,6430,6430,6430,6430,18688
|
|
20231219,175900,5163303520,6430,6430,6430,6430,0
|
|
20231219,175800,5163303520,6430,6430,6430,6430,0
|
|
20231219,175700,5163303520,6430,6430,6430,6430,0
|
|
20231219,175600,5163303520,6430,6430,6430,6430,0
|
|
20231219,175500,5163303520,6430,6430,6430,6430,0
|
|
20231219,175400,5163303520,6430,6430,6430,6430,0
|
|
20231219,175300,5163303520,6430,6430,6430,6430,0
|
|
20231219,175200,5163303520,6430,6430,6430,6430,0
|
|
20231219,175100,5163303520,6430,6430,6430,6430,0
|
|
20231219,175000,5163303520,6430,6430,6430,6430,0
|
|
20231219,174900,5163303520,6430,6430,6430,6430,0
|
|
20231219,174800,5163303520,6430,6430,6430,6430,0
|
|
20231219,174700,5163303520,6430,6430,6430,6430,0
|
|
20231219,174600,5163303520,6430,6430,6430,6430,0
|
|
20231219,174500,5163303520,6430,6430,6430,6430,0
|
|
20231219,174400,5163303520,6430,6430,6430,6430,0
|
|
20231219,174300,5163303520,6430,6430,6430,6430,0
|
|
20231219,174200,5163303520,6430,6430,6430,6430,0
|
|
20231219,174100,5163303520,6430,6430,6430,6430,0
|
|
20231219,174000,5163303520,6430,6430,6430,6430,0
|
|
20231219,173900,5163303520,6430,6430,6430,6430,0
|
|
20231219,173800,5163303520,6430,6430,6430,6430,0
|
|
20231219,173700,5163303520,6430,6430,6430,6430,0
|
|
20231219,173600,5163303520,6430,6430,6430,6430,0
|
|
20231219,173500,5163303520,6430,6430,6430,6430,0
|
|
20231219,173400,5163303520,6430,6430,6430,6430,0
|
|
20231219,173300,5163303520,6430,6430,6430,6430,0
|
|
20231219,173200,5163303520,6430,6430,6430,6430,0
|
|
20231219,173100,5163303520,6430,6430,6430,6430,0
|
|
20231219,173000,5163303520,6430,6430,6430,6430,18688
|
|
20231219,172900,5163303520,6430,6430,6430,6430,0
|
|
20231219,172800,5163303520,6430,6430,6430,6430,0
|
|
20231219,172700,5163303520,6430,6430,6430,6430,0
|
|
20231219,172600,5163303520,6430,6430,6430,6430,0
|
|
20231219,172500,5163303520,6430,6430,6430,6430,0
|
|
20231219,172400,5163303520,6430,6430,6430,6430,0
|
|
20231219,172300,5163303520,6430,6430,6430,6430,0
|
|
20231219,172200,5163303520,6430,6430,6430,6430,0
|
|
20231219,172100,5163303520,6430,6430,6430,6430,0
|
|
20231219,172000,5163303520,6430,6430,6430,6430,0
|
|
20231219,171900,5163303520,6430,6430,6430,6430,0
|
|
20231219,171800,5163303520,6430,6430,6430,6430,0
|
|
20231219,171700,5163303520,6430,6430,6430,6430,0
|
|
20231219,171600,5163303520,6430,6430,6430,6430,0
|
|
20231219,171500,5163303520,6430,6430,6430,6430,0
|
|
20231219,171400,5163303520,6430,6430,6430,6430,0
|
|
20231219,171300,5163303520,6430,6430,6430,6430,0
|
|
20231219,171200,5163303520,6430,6430,6430,6430,0
|
|
20231219,171100,5163303520,6430,6430,6430,6430,0
|
|
20231219,171000,5163303520,6430,6430,6430,6430,0
|
|
20231219,170900,5163303520,6430,6430,6430,6430,0
|
|
20231219,170800,5163303520,6430,6430,6430,6430,0
|
|
20231219,170700,5163303520,6430,6430,6430,6430,0
|
|
20231219,170600,5163303520,6430,6430,6430,6430,0
|
|
20231219,170500,5163303520,6430,6430,6430,6430,0
|
|
20231219,170400,5163303520,6430,6430,6430,6430,0
|
|
20231219,170300,5163303520,6430,6430,6430,6430,0
|
|
20231219,170200,5163303520,6430,6430,6430,6430,0
|
|
20231219,170100,5163303520,6430,6430,6430,6430,0
|
|
20231219,170000,5163303520,6430,6430,6430,6430,18688
|
|
20231219,165900,5163303520,6430,6430,6430,6430,0
|
|
20231219,165800,5163303520,6430,6430,6430,6430,0
|
|
20231219,165700,5163303520,6430,6430,6430,6430,0
|
|
20231219,165600,5163303520,6430,6430,6430,6430,0
|
|
20231219,165500,5163303520,6430,6430,6430,6430,0
|
|
20231219,165400,5163303520,6430,6430,6430,6430,0
|
|
20231219,165300,5163303520,6430,6430,6430,6430,0
|
|
20231219,165200,5163303520,6430,6430,6430,6430,0
|
|
20231219,165100,5163303520,6430,6430,6430,6430,0
|
|
20231219,165000,5163303520,6430,6430,6430,6430,0
|
|
20231219,164900,5163303520,6430,6430,6430,6430,0
|
|
20231219,164800,5163303520,6430,6430,6430,6430,0
|
|
20231219,164700,5163303520,6430,6430,6430,6430,0
|
|
20231219,164600,5163303520,6430,6430,6430,6430,0
|
|
20231219,164500,5163303520,6430,6430,6430,6430,0
|
|
20231219,164400,5163303520,6430,6430,6430,6430,0
|
|
20231219,164300,5163303520,6430,6430,6430,6430,0
|
|
20231219,164200,5163303520,6430,6430,6430,6430,0
|
|
20231219,164100,5163303520,6430,6430,6430,6430,0
|
|
20231219,164000,5163303520,6430,6430,6430,6430,0
|
|
20231219,163900,5163303520,6430,6430,6430,6430,0
|
|
20231219,163800,5163303520,6430,6430,6430,6430,0
|
|
20231219,163700,5163303520,6430,6430,6430,6430,0
|
|
20231219,163600,5163303520,6430,6430,6430,6430,0
|
|
20231219,163500,5163303520,6430,6430,6430,6430,0
|
|
20231219,163400,5163303520,6430,6430,6430,6430,0
|
|
20231219,163300,5163303520,6430,6430,6430,6430,0
|
|
20231219,163200,5163303520,6430,6430,6430,6430,0
|
|
20231219,163100,5163303520,6430,6430,6430,6430,0
|
|
20231219,163000,5163303520,6430,6430,6430,6430,18688
|
|
20231219,162900,5163303520,6430,6430,6430,6430,0
|
|
20231219,162800,5163303520,6430,6430,6430,6430,0
|
|
20231219,162700,5163303520,6430,6430,6430,6430,0
|
|
20231219,162600,5163303520,6430,6430,6430,6430,0
|
|
20231219,162500,5163303520,6430,6430,6430,6430,0
|
|
20231219,162400,5163303520,6430,6430,6430,6430,0
|
|
20231219,162300,5163303520,6430,6430,6430,6430,0
|
|
20231219,162200,5163303520,6430,6430,6430,6430,0
|
|
20231219,162100,5163303520,6430,6430,6430,6430,0
|
|
20231219,162000,5163303520,6430,6430,6430,6430,0
|
|
20231219,161900,5163303520,6430,6430,6430,6430,0
|
|
20231219,161800,5163303520,6430,6430,6430,6430,0
|
|
20231219,161700,5163303520,6430,6430,6430,6430,0
|
|
20231219,161600,5163303520,6430,6430,6430,6430,0
|
|
20231219,161500,5163303520,6430,6430,6430,6430,0
|
|
20231219,161400,5163303520,6430,6430,6430,6430,0
|
|
20231219,161300,5163303520,6430,6430,6430,6430,0
|
|
20231219,161200,5163303520,6430,6430,6430,6430,0
|
|
20231219,161100,5163303520,6430,6430,6430,6430,0
|
|
20231219,161000,5163303520,6430,6430,6430,6430,0
|
|
20231219,160900,5163303520,6430,6430,6430,6430,0
|
|
20231219,160800,5163303520,6430,6430,6430,6430,0
|
|
20231219,160700,5163303520,6430,6430,6430,6430,0
|
|
20231219,160600,5163303520,6430,6430,6430,6430,0
|
|
20231219,160500,5163303520,6430,6430,6430,6430,0
|
|
20231219,160400,5163303520,6430,6430,6430,6430,0
|
|
20231219,160300,5163303520,6430,6430,6430,6430,0
|
|
20231219,160200,5163303520,6430,6430,6430,6430,0
|
|
20231219,160100,5163303520,6430,6430,6430,6430,0
|
|
20231219,160000,5163303520,6430,6430,6430,6430,18688
|
|
20231219,155900,5163303520,6430,6430,6430,6430,0
|
|
20231219,155800,5163303520,6430,6430,6430,6430,0
|
|
20231219,155700,5163303520,6430,6430,6430,6430,0
|
|
20231219,155600,5163303520,6430,6430,6430,6430,0
|
|
20231219,155500,5163303520,6430,6430,6430,6430,0
|
|
20231219,155400,5163303520,6430,6430,6430,6430,0
|
|
20231219,155300,5163303520,6430,6430,6430,6430,0
|
|
20231219,155200,5163303520,6430,6430,6430,6430,0
|
|
20231219,155100,5163303520,6430,6430,6430,6430,0
|
|
20231219,155000,5163303520,6430,6430,6430,6430,0
|
|
20231219,154900,5163303520,6430,6430,6430,6430,0
|
|
20231219,154800,5163303520,6430,6430,6430,6430,0
|
|
20231219,154700,5163303520,6430,6430,6430,6430,0
|
|
20231219,154600,5163303520,6430,6430,6430,6430,0
|
|
20231219,154500,5163303520,6430,6430,6430,6430,0
|
|
20231219,154400,5163303520,6430,6430,6430,6430,0
|
|
20231219,154300,5163303520,6430,6430,6430,6430,0
|
|
20231219,154200,5163303520,6430,6430,6430,6430,0
|
|
20231219,154100,5163303520,6430,6430,6430,6430,0
|
|
20231219,154000,5163303520,6430,6430,6430,6430,0
|
|
20231219,153900,5163303520,6430,6430,6430,6430,0
|
|
20231219,153800,5163303520,6430,6430,6430,6430,0
|
|
20231219,153700,5163303520,6430,6430,6430,6430,0
|
|
20231219,153600,5163303520,6430,6430,6430,6430,0
|
|
20231219,153500,5163303520,6430,6430,6430,6430,0
|
|
20231219,153400,5163303520,6430,6430,6430,6430,0
|
|
20231219,153300,5163303520,6430,6430,6430,6430,0
|
|
20231219,153200,5163303520,6430,6430,6430,6430,0
|
|
20231219,153100,5163303520,6430,6430,6430,6430,0
|
|
20231219,153000,5163303520,6430,6430,6430,6430,37376
|
|
20231219,152900,5043139680,6430,6430,6430,6430,0
|
|
20231219,152800,5043139680,6430,6430,6430,6430,0
|
|
20231219,152700,5043139680,6430,6430,6430,6430,0
|
|
20231219,152600,5043139680,6430,6430,6430,6430,0
|
|
20231219,152500,5043139680,6430,6430,6430,6430,0
|
|
20231219,152400,5043139680,6430,6430,6430,6430,0
|
|
20231219,152300,5043139680,6430,6430,6430,6430,0
|
|
20231219,152200,5043139680,6430,6430,6430,6430,0
|
|
20231219,152100,5043139680,6430,6430,6430,6430,0
|
|
20231219,152000,5043139680,6430,6430,6430,6430,0
|
|
20231219,151900,5043139680,6430,6410,6440,6410,8835
|
|
20231219,151800,4986372900,6410,6410,6420,6410,1745
|
|
20231219,151700,4975182820,6410,6410,6420,6410,2497
|
|
20231219,151600,4959154920,6420,6410,6420,6410,2509
|
|
20231219,151500,4943058880,6420,6420,6420,6410,2573
|
|
20231219,151400,4926547870,6420,6410,6420,6410,315
|
|
20231219,151300,4924525870,6410,6400,6410,6400,1302
|
|
20231219,151200,4916184550,6400,6400,6410,6400,1473
|
|
20231219,151100,4906757340,6410,6400,6410,6400,2783
|
|
20231219,151000,4888940860,6410,6410,6420,6400,10617
|
|
20231219,150900,4820960680,6420,6420,6420,6420,410
|
|
20231219,150800,4818328480,6420,6430,6430,6410,4157
|
|
20231219,150700,4791669010,6420,6420,6430,6420,467
|
|
20231219,150600,4788670000,6410,6420,6430,6410,7688
|
|
20231219,150500,4739280060,6420,6440,6440,6420,2738
|
|
20231219,150400,4721673180,6440,6430,6440,6430,1185
|
|
20231219,150300,4714043410,6440,6430,6440,6430,1327
|
|
20231219,150200,4705502680,6440,6430,6440,6430,2324
|
|
20231219,150100,4690559340,6430,6430,6430,6420,44
|
|
20231219,150000,4690276430,6420,6430,6430,6420,1448
|
|
20231219,145900,4680966790,6430,6420,6430,6420,584
|
|
20231219,145800,4677217000,6420,6420,6430,6410,2941
|
|
20231219,145700,4658322620,6420,6420,6430,6420,1447
|
|
20231219,145600,4649029860,6420,6410,6420,6400,1428
|
|
20231219,145500,4639875260,6410,6400,6410,6400,4672
|
|
20231219,145400,4609937230,6410,6410,6420,6400,2299
|
|
20231219,145300,4595199200,6410,6410,6420,6410,1481
|
|
20231219,145200,4585705620,6410,6420,6420,6410,2261
|
|
20231219,145100,4571193450,6420,6420,6420,6420,785
|
|
20231219,145000,4566153750,6430,6430,6430,6420,820
|
|
20231219,144900,4560881250,6420,6420,6430,6420,349
|
|
20231219,144800,4558640660,6420,6440,6440,6420,1936
|
|
20231219,144700,4546195940,6440,6440,6440,6430,3029
|
|
20231219,144600,4526690180,6440,6440,6450,6430,6703
|
|
20231219,144500,4483516520,6440,6420,6440,6420,8744
|
|
20231219,144400,4427285440,6420,6420,6430,6410,3665
|
|
20231219,144300,4403759430,6430,6430,6430,6420,1769
|
|
20231219,144200,4392402340,6430,6420,6430,6420,1666
|
|
20231219,144100,4381702500,6430,6380,6430,6380,14429
|
|
20231219,144000,4289305550,6380,6390,6390,6370,912
|
|
20231219,143900,4283486990,6390,6370,6390,6370,1341
|
|
20231219,143800,4274940610,6380,6380,6380,6380,452
|
|
20231219,143700,4272056850,6380,6380,6380,6380,596
|
|
20231219,143600,4268254370,6380,6370,6390,6370,705
|
|
20231219,143500,4263756790,6370,6390,6390,6370,632
|
|
20231219,143400,4259725220,6390,6380,6390,6370,894
|
|
20231219,143300,4254019510,6380,6360,6380,6360,712
|
|
20231219,143200,4249486300,6370,6370,6380,6360,179
|
|
20231219,143100,4248347170,6380,6380,6380,6370,1353
|
|
20231219,143000,4239725030,6370,6370,6380,6370,534
|
|
20231219,142900,4236320110,6370,6370,6370,6370,20
|
|
20231219,142800,4236192710,6380,6380,6380,6380,398
|
|
20231219,142700,4233653470,6370,6370,6370,6360,541
|
|
20231219,142600,4230207500,6370,6370,6370,6370,544
|
|
20231219,142500,4226742220,6370,6360,6380,6360,737
|
|
20231219,142400,4222047520,6360,6380,6380,6360,352
|
|
20231219,142300,4219808040,6380,6370,6380,6360,1774
|
|
20231219,142200,4208508830,6370,6380,6380,6370,1377
|
|
20231219,142100,4199734670,6370,6370,6380,6370,1267
|
|
20231219,142000,4191663180,6370,6370,6370,6360,3753
|
|
20231219,141900,4167767720,6370,6380,6380,6370,873
|
|
20231219,141800,4162205700,6380,6380,6380,6370,548
|
|
20231219,141700,4158711370,6380,6380,6390,6380,3354
|
|
20231219,141600,4137308710,6390,6390,6390,6380,532
|
|
20231219,141500,4133914530,6390,6390,6390,6390,734
|
|
20231219,141400,4129224270,6390,6400,6400,6390,1673
|
|
20231219,141300,4118530610,6390,6390,6400,6390,628
|
|
20231219,141200,4114517670,6390,6390,6390,6380,773
|
|
20231219,141100,4109579950,6390,6400,6400,6390,467
|
|
20231219,141000,4106594150,6400,6400,6400,6390,825
|
|
20231219,140900,4101316150,6390,6400,6400,6390,906
|
|
20231219,140800,4095521750,6400,6400,6400,6390,1202
|
|
20231219,140700,4087838950,6400,6410,6410,6400,1240
|
|
20231219,140600,4079901840,6400,6400,6400,6400,1956
|
|
20231219,140500,4067383440,6400,6400,6400,6400,245
|
|
20231219,140400,4065815440,6400,6400,6400,6390,1688
|
|
20231219,140300,4055015740,6410,6410,6410,6400,156
|
|
20231219,140200,4054016530,6400,6400,6400,6390,647
|
|
20231219,140100,4049877430,6400,6400,6400,6400,2247
|
|
20231219,140000,4035496630,6400,6400,6400,6400,281
|
|
20231219,135900,4033698230,6390,6380,6390,6380,580
|
|
20231219,135800,4029994830,6380,6400,6400,6380,471
|
|
20231219,135700,4026985670,6370,6400,6410,6370,2638
|
|
20231219,135600,4010151490,6400,6400,6410,6390,580
|
|
20231219,135500,4006439480,6400,6390,6400,6390,257
|
|
20231219,135400,4004797230,6390,6380,6390,6380,200
|
|
20231219,135300,4003521050,6390,6390,6400,6380,807
|
|
20231219,135200,3998369700,6380,6390,6390,6380,312
|
|
20231219,135100,3996376520,6400,6400,6400,6400,665
|
|
20231219,135000,3992120520,6390,6390,6400,6380,2200
|
|
20231219,134900,3978073290,6390,6390,6390,6390,391
|
|
20231219,134800,3975574800,6400,6410,6420,6390,2312
|
|
20231219,134700,3960777720,6420,6410,6420,6410,534
|
|
20231219,134600,3957352530,6420,6410,6420,6400,1669
|
|
20231219,134500,3946662600,6400,6410,6420,6400,1455
|
|
20231219,134400,3937338150,6420,6420,6440,6410,9438
|
|
20231219,134300,3876722500,6430,6430,6430,6420,2079
|
|
20231219,134200,3863360720,6440,6420,6440,6420,4828
|
|
20231219,134100,3832301420,6420,6430,6440,6420,3211
|
|
20231219,134000,3811667110,6440,6420,6440,6410,11793
|
|
20231219,133900,3735948760,6420,6420,6430,6410,15086
|
|
20231219,133800,3639053130,6410,6400,6430,6400,18051
|
|
20231219,133700,3523348270,6400,6370,6400,6370,19702
|
|
20231219,133600,3397454160,6370,6380,6380,6370,1198
|
|
20231219,133500,3389820230,6380,6380,6380,6380,1084
|
|
20231219,133400,3382904310,6380,6370,6380,6370,12960
|
|
20231219,133300,3300225440,6380,6380,6380,6370,3875
|
|
20231219,133200,3275517830,6380,6350,6380,6350,10962
|
|
20231219,133100,3205748860,6360,6340,6360,6330,11602
|
|
20231219,133000,3132047840,6330,6330,6330,6330,1010
|
|
20231219,132900,3125654540,6340,6350,6350,6340,5155
|
|
20231219,132800,3092928150,6350,6340,6350,6340,9297
|
|
20231219,132700,3033919640,6340,6340,6340,6340,781
|
|
20231219,132600,3028968100,6330,6340,6340,6320,352
|
|
20231219,132500,3026740400,6340,6330,6340,6330,1808
|
|
20231219,132400,3015277690,6330,6330,6330,6320,622
|
|
20231219,132300,3011341050,6330,6340,6340,6330,1007
|
|
20231219,132200,3004957680,6330,6330,6340,6330,171
|
|
20231219,132100,3003874250,6340,6340,6340,6330,593
|
|
20231219,132000,3000115240,6330,6330,6330,6330,405
|
|
20231219,131900,2997551590,6330,6330,6330,6320,1844
|
|
20231219,131800,2985879240,6330,6330,6330,6320,739
|
|
20231219,131700,2981201870,6320,6310,6320,6310,1052
|
|
20231219,131600,2974555610,6320,6310,6320,6310,1714
|
|
20231219,131500,2963736920,6310,6300,6310,6300,678
|
|
20231219,131400,2959458750,6290,6310,6310,6290,53
|
|
20231219,131300,2959125200,6310,6300,6310,6300,830
|
|
20231219,131200,2953887910,6310,6310,6320,6280,2152
|
|
20231219,131100,2940325250,6320,6310,6320,6310,313
|
|
20231219,131000,2938347680,6320,6320,6320,6320,264
|
|
20231219,130900,2936679200,6310,6310,6310,6310,657
|
|
20231219,130800,2932533530,6310,6310,6320,6310,861
|
|
20231219,130700,2927097790,6320,6310,6320,6310,1162
|
|
20231219,130600,2919765460,6300,6300,6300,6300,599
|
|
20231219,130500,2915991760,6290,6290,6290,6290,53
|
|
20231219,130400,2915658390,6290,6290,6300,6290,102
|
|
20231219,130300,2915015810,6280,6280,6280,6280,361
|
|
20231219,130200,2912748730,6280,6280,6280,6280,396
|
|
20231219,130100,2910261850,6280,6280,6280,6280,3
|
|
20231219,130000,2910243010,6280,6280,6280,6270,527
|
|
20231219,125900,2906935470,6270,6290,6300,6270,630
|
|
20231219,125800,2902978280,6280,6280,6280,6280,160
|
|
20231219,125700,2901973480,6300,6280,6300,6280,189
|
|
20231219,125600,2900786340,6280,6290,6290,6280,894
|
|
20231219,125500,2895171020,6290,6290,6290,6290,482
|
|
20231219,125400,2892139240,6300,6280,6300,6280,64
|
|
20231219,125300,2891736680,6290,6290,6290,6290,86
|
|
20231219,125200,2891195740,6290,6290,6290,6280,297
|
|
20231219,125100,2889327620,6290,6290,6290,6270,826
|
|
20231219,125000,2884138620,6290,6290,6290,6290,62
|
|
20231219,124900,2883748640,6290,6280,6290,6280,872
|
|
20231219,124800,2878269050,6290,6290,6290,6290,70
|
|
20231219,124700,2877828750,6290,6280,6290,6280,640
|
|
20231219,124600,2873804350,6280,6290,6300,6280,579
|
|
20231219,124500,2870161680,6290,6300,6300,6290,651
|
|
20231219,124400,2866063840,6290,6290,6300,6290,41
|
|
20231219,124300,2865805910,6280,6290,6290,6280,736
|
|
20231219,124200,2861181310,6280,6280,6280,6280,622
|
|
20231219,124100,2857275150,6270,6270,6270,6270,300
|
|
20231219,124000,2855394150,6270,6270,6270,6270,387
|
|
20231219,123900,2852967660,6270,6270,6270,6260,488
|
|
20231219,123800,2849908390,6270,6270,6280,6270,469
|
|
20231219,123700,2846965180,6280,6280,6280,6280,2
|
|
20231219,123600,2846952620,6280,6270,6280,6270,779
|
|
20231219,123500,2842065740,6270,6260,6270,6260,136
|
|
20231219,123400,2841214070,6260,6260,6270,6240,5845
|
|
20231219,123300,2804728730,6260,6250,6260,6240,4383
|
|
20231219,123200,2777366580,6260,6260,6260,6260,286
|
|
20231219,123100,2775576220,6260,6270,6270,6250,291
|
|
20231219,123000,2773756050,6250,6270,6270,6250,3617
|
|
20231219,122900,2751133150,6270,6290,6290,6270,481
|
|
20231219,122800,2748117260,6270,6280,6280,6270,525
|
|
20231219,122700,2744821220,6280,6280,6280,6280,349
|
|
20231219,122600,2742629500,6280,6270,6280,6270,357
|
|
20231219,122500,2740390840,6280,6260,6280,6260,383
|
|
20231219,122400,2737992410,6260,6280,6280,6260,5010
|
|
20231219,122300,2706625860,6280,6280,6280,6260,2284
|
|
20231219,122200,2692304050,6280,6280,6280,6280,357
|
|
20231219,122100,2690062090,6280,6280,6280,6270,238
|
|
20231219,122000,2688568810,6280,6280,6280,6270,450
|
|
20231219,121900,2685743780,6290,6280,6290,6270,946
|
|
20231219,121800,2679808930,6270,6270,6270,6270,68
|
|
20231219,121700,2679382570,6270,6280,6290,6270,3986
|
|
20231219,121600,2654363230,6290,6290,6290,6290,7
|
|
20231219,121500,2654319200,6290,6290,6290,6290,526
|
|
20231219,121400,2651010660,6290,6290,6290,6290,457
|
|
20231219,121300,2648136130,6290,6290,6290,6290,116
|
|
20231219,121200,2647406490,6300,6290,6300,6290,365
|
|
20231219,121100,2645110610,6290,6290,6290,6290,330
|
|
20231219,121000,2643034910,6290,6290,6290,6290,488
|
|
20231219,120900,2639965390,6290,6300,6300,6280,642
|
|
20231219,120800,2635931860,6300,6300,6300,6300,14
|
|
20231219,120700,2635843660,6300,6300,6300,6300,249
|
|
20231219,120600,2634274960,6300,6300,6300,6300,414
|
|
20231219,120500,2631666760,6300,6300,6300,6300,315
|
|
20231219,120400,2629682260,6300,6290,6300,6280,845
|
|
20231219,120300,2624366480,6290,6290,6300,6290,1382
|
|
20231219,120200,2615667560,6300,6310,6310,6300,4094
|
|
20231219,120100,2589873970,6310,6310,6310,6310,170
|
|
20231219,120000,2588801270,6310,6320,6320,6310,121
|
|
20231219,115900,2588036760,6320,6320,6320,6320,321
|
|
20231219,115800,2586008040,6320,6320,6320,6320,765
|
|
20231219,115700,2581173240,6320,6310,6320,6310,729
|
|
20231219,115600,2576565970,6320,6310,6320,6310,1603
|
|
20231219,115500,2566451020,6310,6320,6320,6310,798
|
|
20231219,115400,2561412860,6320,6320,6320,6320,8
|
|
20231219,115300,2561362300,6320,6320,6320,6310,4149
|
|
20231219,115200,2535170160,6320,6330,6330,6320,300
|
|
20231219,115100,2533273160,6330,6330,6330,6320,841
|
|
20231219,115000,2527949670,6330,6340,6340,6330,878
|
|
20231219,114900,2522388150,6330,6330,6330,6330,15
|
|
20231219,114800,2522293200,6330,6340,6340,6330,1789
|
|
20231219,114700,2510962190,6340,6340,6340,6330,538
|
|
20231219,114600,2507552280,6330,6330,6330,6330,621
|
|
20231219,114500,2503621350,6340,6340,6340,6330,1175
|
|
20231219,114400,2496171900,6340,6340,6340,6340,0
|
|
20231219,114300,2496171900,6340,6340,6340,6340,592
|
|
20231219,114200,2492418620,6330,6330,6340,6330,245
|
|
20231219,114100,2490867760,6330,6330,6330,6330,800
|
|
20231219,114000,2485803760,6340,6330,6340,6330,820
|
|
20231219,113900,2480609960,6340,6340,6350,6340,723
|
|
20231219,113800,2476026130,6340,6340,6340,6340,1162
|
|
20231219,113700,2468659050,6340,6340,6340,6340,498
|
|
20231219,113600,2465501730,6340,6340,6340,6340,101
|
|
20231219,113500,2464861390,6340,6340,6340,6330,688
|
|
20231219,113400,2460501780,6340,6340,6340,6330,1509
|
|
20231219,113300,2450935720,6330,6330,6340,6330,1532
|
|
20231219,113200,2441234190,6340,6340,6340,6340,506
|
|
20231219,113100,2438026150,6340,6340,6340,6330,558
|
|
20231219,113000,2434488470,6340,6330,6340,6330,844
|
|
20231219,112900,2429139980,6340,6330,6340,6330,939
|
|
20231219,112800,2423193500,6330,6340,6340,6330,154
|
|
20231219,112700,2422218140,6340,6340,6340,6330,1243
|
|
20231219,112600,2414347470,6340,6340,6350,6340,1221
|
|
20231219,112500,2406602730,6340,6340,6350,6340,200
|
|
20231219,112400,2405334720,6340,6340,6350,6340,1211
|
|
20231219,112300,2397656940,6340,6340,6350,6340,3416
|
|
20231219,112200,2375986690,6340,6330,6340,6330,985
|
|
20231219,112100,2369747290,6330,6320,6340,6310,589
|
|
20231219,112000,2366024250,6330,6330,6330,6330,1780
|
|
20231219,111900,2354756850,6340,6330,6340,6330,2962
|
|
20231219,111800,2335991980,6330,6340,6340,6330,1408
|
|
20231219,111700,2327075500,6340,6330,6340,6330,6039
|
|
20231219,111600,2288831160,6330,6330,6330,6320,3077
|
|
20231219,111500,2269377730,6330,6320,6330,6320,1301
|
|
20231219,111400,2261149020,6320,6320,6320,6320,1764
|
|
20231219,111300,2250000540,6320,6300,6320,6290,3028
|
|
20231219,111200,2230908110,6300,6300,6300,6290,2317
|
|
20231219,111100,2216313100,6300,6290,6300,6290,734
|
|
20231219,111000,2211693000,6290,6290,6300,6290,208
|
|
20231219,110900,2210384670,6280,6280,6280,6280,0
|
|
20231219,110800,2210384670,6280,6280,6280,6280,64
|
|
20231219,110700,2209982750,6280,6290,6290,6280,2004
|
|
20231219,110600,2197387890,6290,6290,6300,6290,667
|
|
20231219,110500,2193192310,6300,6300,6300,6290,1507
|
|
20231219,110400,2183698960,6300,6300,6300,6300,0
|
|
20231219,110300,2183698960,6300,6290,6300,6290,959
|
|
20231219,110200,2177662010,6300,6300,6300,6290,3040
|
|
20231219,110100,2158510050,6300,6300,6300,6290,10
|
|
20231219,110000,2158447080,6290,6280,6290,6280,2565
|
|
20231219,105900,2142326380,6290,6290,6290,6280,985
|
|
20231219,105800,2136131030,6280,6280,6280,6280,226
|
|
20231219,105700,2134711750,6280,6290,6290,6280,1501
|
|
20231219,105600,2125279460,6290,6290,6290,6290,423
|
|
20231219,105500,2122618790,6280,6290,6290,6280,312
|
|
20231219,105400,2120658310,6290,6280,6290,6280,337
|
|
20231219,105300,2118538780,6290,6290,6290,6290,1
|
|
20231219,105200,2118532490,6280,6280,6290,6280,479
|
|
20231219,105100,2115521590,6270,6270,6270,6270,0
|
|
20231219,105000,2115521590,6270,6280,6280,6270,554
|
|
20231219,104900,2112044400,6270,6270,6270,6270,200
|
|
20231219,104800,2110790400,6270,6300,6300,6270,1714
|
|
20231219,104700,2100020110,6300,6300,6300,6300,93
|
|
20231219,104600,2099434210,6300,6280,6310,6280,5296
|
|
20231219,104500,2066121630,6270,6280,6280,6270,1772
|
|
20231219,104400,2054993500,6280,6280,6290,6280,660
|
|
20231219,104300,2050844310,6290,6290,6300,6290,1223
|
|
20231219,104200,2043145200,6290,6300,6300,6290,1871
|
|
20231219,104100,2031357920,6300,6280,6300,6280,2846
|
|
20231219,104000,2013434170,6290,6290,6290,6290,1470
|
|
20231219,103900,2004187870,6280,6280,6290,6280,839
|
|
20231219,103800,1998918640,6280,6280,6290,6280,689
|
|
20231219,103700,1994587850,6280,6290,6290,6280,4
|
|
20231219,103600,1994562710,6290,6290,6290,6290,382
|
|
20231219,103500,1992159930,6290,6280,6290,6280,539
|
|
20231219,103400,1988769670,6280,6300,6300,6280,318
|
|
20231219,103300,1986772510,6290,6290,6290,6290,946
|
|
20231219,103200,1980822170,6280,6280,6290,6280,523
|
|
20231219,103100,1977533600,6280,6280,6280,6280,362
|
|
20231219,103000,1975260240,6280,6280,6290,6280,812
|
|
20231219,102900,1970157300,6290,6300,6300,6290,238
|
|
20231219,102800,1968659000,6300,6290,6300,6290,642
|
|
20231219,102700,1964617140,6300,6290,6300,6280,884
|
|
20231219,102600,1959055380,6290,6290,6300,6280,1045
|
|
20231219,102500,1952481660,6290,6290,6290,6290,626
|
|
20231219,102400,1948544120,6280,6270,6290,6270,3324
|
|
20231219,102300,1927686630,6250,6250,6250,6250,50
|
|
20231219,102200,1927374130,6240,6270,6280,6240,4664
|
|
20231219,102100,1898170820,6270,6270,6270,6270,0
|
|
20231219,102000,1898170820,6270,6260,6270,6260,318
|
|
20231219,101900,1896177180,6270,6260,6270,6260,2000
|
|
20231219,101800,1883657170,6260,6250,6260,6250,1950
|
|
20231219,101700,1871469660,6260,6240,6270,6240,2999
|
|
20231219,101600,1852697490,6240,6260,6270,6240,943
|
|
20231219,101500,1846795030,6250,6240,6250,6240,606
|
|
20231219,101400,1843013530,6240,6260,6260,6240,1244
|
|
20231219,101300,1835240380,6260,6260,6260,6260,160
|
|
20231219,101200,1834238780,6260,6260,6260,6250,1278
|
|
20231219,101100,1826243500,6260,6240,6260,6240,732
|
|
20231219,101000,1821666920,6240,6260,6260,6240,821
|
|
20231219,100900,1816533480,6260,6250,6270,6250,594
|
|
20231219,100800,1812820230,6250,6280,6280,6250,1145
|
|
20231219,100700,1805645950,6280,6280,6280,6280,56
|
|
20231219,100600,1805294270,6280,6260,6280,6250,581
|
|
20231219,100500,1801654290,6280,6280,6280,6280,10
|
|
20231219,100400,1801591490,6280,6280,6290,6240,11151
|
|
20231219,100300,1731938230,6290,6290,6300,6290,489
|
|
20231219,100200,1728862130,6300,6290,6300,6290,8
|
|
20231219,100100,1728811790,6280,6300,6300,6280,1115
|
|
20231219,100000,1721802710,6300,6300,6300,6300,720
|
|
20231219,095900,1717266710,6300,6290,6300,6290,2078
|
|
20231219,095800,1704180770,6290,6290,6290,6270,234
|
|
20231219,095700,1702711470,6270,6280,6280,6270,13
|
|
20231219,095600,1702629940,6270,6280,6280,6270,215
|
|
20231219,095500,1701280640,6280,6290,6290,6260,10006
|
|
20231219,095400,1638548350,6280,6290,6300,6280,1241
|
|
20231219,095300,1630741330,6290,6300,6300,6280,2395
|
|
20231219,095200,1615679860,6290,6290,6300,6290,768
|
|
20231219,095100,1610841640,6290,6290,6290,6290,3888
|
|
20231219,095000,1586386120,6290,6300,6300,6290,1461
|
|
20231219,094900,1577183200,6290,6290,6300,6270,2706
|
|
20231219,094800,1560154720,6290,6250,6290,6240,3421
|
|
20231219,094700,1538733920,6250,6260,6260,6250,59
|
|
20231219,094600,1538364680,6260,6260,6260,6260,5
|
|
20231219,094500,1538333380,6230,6240,6240,6230,1200
|
|
20231219,094400,1530855790,6240,6270,6270,6240,2357
|
|
20231219,094300,1516137650,6270,6270,6270,6270,551
|
|
20231219,094200,1512682880,6270,6290,6290,6260,692
|
|
20231219,094100,1508346040,6270,6280,6280,6270,1103
|
|
20231219,094000,1501424460,6280,6280,6280,6280,712
|
|
20231219,093900,1496953100,6280,6270,6280,6260,1599
|
|
20231219,093800,1486922890,6270,6250,6270,6240,1280
|
|
20231219,093700,1478933060,6260,6260,6270,6250,349
|
|
20231219,093600,1476748180,6260,6250,6260,6250,3243
|
|
20231219,093500,1456476010,6250,6240,6250,6240,621
|
|
20231219,093400,1452600960,6240,6240,6250,6240,1504
|
|
20231219,093300,1443215960,6240,6240,6250,6240,1357
|
|
20231219,093200,1434747800,6240,6250,6250,6240,1479
|
|
20231219,093100,1425518290,6240,6240,6240,6230,1096
|
|
20231219,093000,1418679520,6240,6230,6250,6230,299
|
|
20231219,092900,1416812350,6230,6230,6250,6220,2965
|
|
20231219,092800,1398336810,6230,6240,6250,6230,2481
|
|
20231219,092700,1382864040,6240,6250,6250,6230,2817
|
|
20231219,092600,1365303160,6250,6270,6270,6240,1576
|
|
20231219,092500,1355465000,6250,6250,6250,6250,404
|
|
20231219,092400,1352940000,6250,6260,6270,6240,12171
|
|
20231219,092300,1276857780,6260,6270,6270,6260,323
|
|
20231219,092200,1274833580,6270,6260,6270,6260,1010
|
|
20231219,092100,1268503810,6260,6280,6280,6260,1461
|
|
20231219,092000,1259353850,6260,6280,6290,6260,5323
|
|
20231219,091900,1225964890,6290,6300,6310,6280,6423
|
|
20231219,091800,1185573240,6290,6280,6300,6280,6416
|
|
20231219,091700,1145188460,6270,6320,6320,6270,12850
|
|
20231219,091600,1064298060,6310,6320,6330,6310,3875
|
|
20231219,091500,1039805580,6320,6330,6350,6310,12493
|
|
20231219,091400,960692680,6340,6360,6360,6310,16039
|
|
20231219,091300,859099160,6320,6280,6360,6250,22637
|
|
20231219,091200,716079130,6260,6250,6280,6230,10130
|
|
20231219,091100,652666770,6270,6250,6270,6210,4978
|
|
20231219,091000,621506610,6250,6200,6250,6200,3029
|
|
20231219,090900,602667910,6200,6210,6210,6200,6190
|
|
20231219,090800,564257300,6210,6210,6230,6200,9994
|
|
20231219,090700,502185660,6210,6240,6250,6200,9312
|
|
20231219,090600,444203550,6240,6220,6240,6220,3850
|
|
20231219,090500,420223280,6230,6180,6230,6180,4688
|
|
20231219,090400,391170990,6180,6140,6180,6130,13912
|
|
20231219,090300,305656950,6130,6190,6190,6120,18173
|
|
20231219,090200,193942280,6180,6200,6200,6160,12345
|
|
20231219,090100,117650190,6200,6250,6260,6200,12346
|
|
20231219,090000,40803130,6250,6270,6280,6250,6071
|