684 lines
38 KiB
CSV
684 lines
38 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231211,202100,4873842300,151600,151600,151600,151600,947
|
||
|
|
20231211,202000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,201900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,201800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,201700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,201600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,201500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,201400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,201300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,201200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,201100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,201000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,200900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,200800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,200700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,200600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,200500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,200400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,200300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,200200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,200100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,200000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,195900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,195800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,195700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,195600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,195500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,195400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,195300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,195200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,195100,4873842300,151600,151600,151600,151600,947
|
||
|
|
20231211,195000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,194900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,194800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,194700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,194600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,194500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,194400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,194300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,194200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,194100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,194000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,193900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,193800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,193700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,193600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,193500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,193400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,193300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,193200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,193100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,193000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,192900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,192800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,192700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,192600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,192500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,192400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,192300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,192200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,192100,4873842300,151600,151600,151600,151600,947
|
||
|
|
20231211,192000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,191900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,191800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,191700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,191600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,191500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,191400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,191300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,191200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,191100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,191000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,190900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,190800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,190700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,190600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,190500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,190400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,190300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,190200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,190100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,190000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,185900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,185800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,185700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,185600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,185500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,185400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,185300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,185200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,185100,4873842300,151600,151600,151600,151600,947
|
||
|
|
20231211,185000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,184900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,184800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,184700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,184600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,184500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,184400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,184300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,184200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,184100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,184000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,183900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,183800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,183700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,183600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,183500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,183400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,183300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,183200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,183100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,183000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,182900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,182800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,182700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,182600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,182500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,182400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,182300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,182200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,182100,4873842300,151600,151600,151600,151600,947
|
||
|
|
20231211,182000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,181900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,181800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,181700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,181600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,181500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,181400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,181300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,181200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,181100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,181000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,180900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,180800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,180700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,180600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,180500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,180400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,180300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,180200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,180100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,180000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,175900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,175800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,175700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,175600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,175500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,175400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,175300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,175200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,175100,4873842300,151600,151600,151600,151600,947
|
||
|
|
20231211,175000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,174900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,174800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,174700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,174600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,174500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,174400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,174300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,174200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,174100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,174000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,173900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,173800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,173700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,173600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,173500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,173400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,173300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,173200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,173100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,173000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,172900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,172800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,172700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,172600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,172500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,172400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,172300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,172200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,172100,4873842300,151600,151600,151600,151600,947
|
||
|
|
20231211,172000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,171900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,171800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,171700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,171600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,171500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,171400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,171300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,171200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,171100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,171000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,170900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,170800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,170700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,170600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,170500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,170400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,170300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,170200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,170100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,170000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,165900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,165800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,165700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,165600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,165500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,165400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,165300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,165200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,165100,4873842300,151600,151600,151600,151600,947
|
||
|
|
20231211,165000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,164900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,164800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,164700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,164600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,164500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,164400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,164300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,164200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,164100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,164000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,163900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,163800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,163700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,163600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,163500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,163400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,163300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,163200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,163100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,163000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,162900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,162800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,162700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,162600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,162500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,162400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,162300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,162200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,162100,4873842300,151600,151600,151600,151600,947
|
||
|
|
20231211,162000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,161900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,161800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,161700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,161600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,161500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,161400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,161300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,161200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,161100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,161000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,160900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,160800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,160700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,160600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,160500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,160400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,160300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,160200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,160100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,160000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,155900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,155800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,155700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,155600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,155500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,155400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,155300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,155200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,155100,4873842300,151600,151600,151600,151600,947
|
||
|
|
20231211,155000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,154900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,154800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,154700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,154600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,154500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,154400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,154300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,154200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,154100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,154000,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,153900,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,153800,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,153700,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,153600,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,153500,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,153400,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,153300,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,153200,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,153100,4873842300,151600,151600,151600,151600,0
|
||
|
|
20231211,153000,4873842300,151600,151600,151600,151600,947
|
||
|
|
20231211,152900,4730277100,151800,151800,151800,151800,0
|
||
|
|
20231211,152800,4730277100,151800,151800,151800,151800,0
|
||
|
|
20231211,152700,4730277100,151800,151800,151800,151800,0
|
||
|
|
20231211,152600,4730277100,151800,151800,151800,151800,0
|
||
|
|
20231211,152500,4730277100,151800,151800,151800,151800,0
|
||
|
|
20231211,152400,4730277100,151800,151800,151800,151800,0
|
||
|
|
20231211,152300,4730277100,151800,151800,151800,151800,0
|
||
|
|
20231211,152200,4730277100,151800,151800,151800,151800,0
|
||
|
|
20231211,152100,4730277100,151800,151800,151800,151800,0
|
||
|
|
20231211,152000,4730277100,151800,151800,151800,151800,0
|
||
|
|
20231211,151900,4730277100,151800,151700,151800,151600,116
|
||
|
|
20231211,151800,4712680800,152100,152100,152100,151600,54
|
||
|
|
20231211,151700,4704486500,152100,152100,152100,152000,27
|
||
|
|
20231211,151600,4700381200,152000,151600,152200,151600,98
|
||
|
|
20231211,151500,4685482300,152200,152000,152200,152000,45
|
||
|
|
20231211,151400,4678637400,152000,151800,152000,151800,16
|
||
|
|
20231211,151300,4676207400,152200,152200,152200,151800,45
|
||
|
|
20231211,151200,4669369000,152100,152100,152100,151700,51
|
||
|
|
20231211,151100,4661615100,151700,151700,152100,151700,17
|
||
|
|
20231211,151000,4659034600,151600,151600,151600,151600,2
|
||
|
|
20231211,150900,4658731400,152000,152100,152100,152000,9
|
||
|
|
20231211,150800,4657362900,152100,152000,152100,152000,31
|
||
|
|
20231211,150700,4652648900,152000,152100,152200,151600,117
|
||
|
|
20231211,150600,4634862400,151700,151700,151700,151700,2
|
||
|
|
20231211,150500,4634559000,152200,152200,152200,152200,3
|
||
|
|
20231211,150400,4634102400,151900,152300,152300,151900,7
|
||
|
|
20231211,150300,4633037100,151900,151900,151900,151900,2
|
||
|
|
20231211,150200,4632733300,151900,151900,151900,151900,8
|
||
|
|
20231211,150100,4631518100,152400,151300,152400,151300,59
|
||
|
|
20231211,150000,4622554000,151300,152400,152400,151300,4
|
||
|
|
20231211,145900,4621945500,152400,151500,152400,151100,63
|
||
|
|
20231211,145800,4612413700,152000,152600,152600,151100,59
|
||
|
|
20231211,145700,4603452400,152600,152200,152600,152200,110
|
||
|
|
20231211,145600,4586700700,152000,152300,152300,152000,19
|
||
|
|
20231211,145500,4583811000,152300,152300,152300,152300,4
|
||
|
|
20231211,145400,4583201800,152300,152200,152600,152200,8
|
||
|
|
20231211,145300,4581982300,152600,152300,152600,152200,81
|
||
|
|
20231211,145200,4569645300,152300,152300,152300,152300,1
|
||
|
|
20231211,145100,4569493000,152300,152300,152300,152300,1
|
||
|
|
20231211,145000,4569340700,152600,152800,152900,152600,292
|
||
|
|
20231211,144900,4524741500,152300,152700,152900,152300,48
|
||
|
|
20231211,144800,4517408300,152700,152300,152800,152300,41
|
||
|
|
20231211,144700,4511147500,152800,152800,152800,152300,38
|
||
|
|
20231211,144600,4505341800,152800,152500,152900,152400,89
|
||
|
|
20231211,144500,4491752300,152800,152800,152900,152700,83
|
||
|
|
20231211,144400,4479070100,152400,152800,152800,152400,47
|
||
|
|
20231211,144300,4471889000,152500,152600,152600,152400,70
|
||
|
|
20231211,144200,4461211800,152600,152600,152600,152500,79
|
||
|
|
20231211,144100,4449161800,152200,152600,152600,152200,39
|
||
|
|
20231211,144000,4443210800,152600,152600,152600,152600,50
|
||
|
|
20231211,143900,4435580800,152600,152600,152600,152100,50
|
||
|
|
20231211,143800,4427951300,152600,152300,152600,152300,51
|
||
|
|
20231211,143700,4420181700,152300,152400,152400,152100,93
|
||
|
|
20231211,143600,4406015100,152400,152400,152400,152200,50
|
||
|
|
20231211,143500,4398395500,152200,152500,152500,152200,119
|
||
|
|
20231211,143400,4380256500,152400,152500,152700,152300,71
|
||
|
|
20231211,143300,4369423800,152600,152900,152900,152500,76
|
||
|
|
20231211,143200,4357814900,152900,152900,152900,152600,69
|
||
|
|
20231211,143100,4347265100,152900,152800,152900,152700,161
|
||
|
|
20231211,143000,4322669300,152900,152900,152900,152800,73
|
||
|
|
20231211,142900,4311508300,152800,152900,152900,152800,66
|
||
|
|
20231211,142800,4301417500,152900,152900,152900,152400,44
|
||
|
|
20231211,142700,4294690500,152900,152700,152900,152600,87
|
||
|
|
20231211,142600,4281399100,152700,152600,152800,152400,46
|
||
|
|
20231211,142500,4274378400,152600,152800,152800,152600,71
|
||
|
|
20231211,142400,4263529900,152800,152600,152800,152600,26
|
||
|
|
20231211,142300,4259560700,152600,152800,152800,152600,44
|
||
|
|
20231211,142200,4252838200,152800,152800,152800,152800,88
|
||
|
|
20231211,142100,4239391800,152800,152700,152800,152700,48
|
||
|
|
20231211,142000,4232060200,152700,152700,152700,152300,81
|
||
|
|
20231211,141900,4219692000,152700,152700,152700,152600,44
|
||
|
|
20231211,141800,4212973300,152700,152700,152700,152700,89
|
||
|
|
20231211,141700,4199383000,152600,152500,152600,152500,59
|
||
|
|
20231211,141600,4190379700,152400,152500,152500,152400,65
|
||
|
|
20231211,141500,4180467700,152500,152500,152500,152400,53
|
||
|
|
20231211,141400,4172385300,152500,152500,152500,152500,68
|
||
|
|
20231211,141300,4162015300,152500,152400,152500,152400,48
|
||
|
|
20231211,141200,4154697700,152400,152400,152400,152400,68
|
||
|
|
20231211,141100,4144334500,152400,152300,152400,152300,24
|
||
|
|
20231211,141000,4140677100,152300,152300,152300,152300,60
|
||
|
|
20231211,140900,4131539100,152300,152300,152300,152100,60
|
||
|
|
20231211,140800,4122402500,152100,152300,152300,152100,75
|
||
|
|
20231211,140700,4110980700,152300,152300,152300,152300,57
|
||
|
|
20231211,140600,4102299600,152300,152200,152300,152100,60
|
||
|
|
20231211,140500,4093164900,151800,152200,152200,151800,47
|
||
|
|
20231211,140400,4086011900,152200,152300,152300,152200,21
|
||
|
|
20231211,140300,4082815600,151100,152300,152300,151100,38
|
||
|
|
20231211,140200,4077039800,152300,152100,152300,152100,59
|
||
|
|
20231211,140100,4068058600,152100,152300,152300,152100,62
|
||
|
|
20231211,140000,4058617700,152400,152400,152400,152300,65
|
||
|
|
20231211,135900,4048711800,152400,152300,152400,152000,59
|
||
|
|
20231211,135800,4039731100,152400,152500,152500,152100,115
|
||
|
|
20231211,135700,4022207000,152500,152600,152600,152500,38
|
||
|
|
20231211,135600,4016408800,152600,152700,152700,152600,61
|
||
|
|
20231211,135500,4007094700,152700,152600,152700,152500,57
|
||
|
|
20231211,135400,3998395800,152600,152600,152600,152500,75
|
||
|
|
20231211,135300,3986952800,152600,152500,152600,152500,58
|
||
|
|
20231211,135200,3978105000,152500,152500,152500,152500,59
|
||
|
|
20231211,135100,3969107500,152500,152500,152500,152500,39
|
||
|
|
20231211,135000,3963160000,152500,152400,152500,152400,58
|
||
|
|
20231211,134900,3954319200,152300,152300,152400,152300,57
|
||
|
|
20231211,134800,3945633700,152300,152300,152300,152300,71
|
||
|
|
20231211,134700,3934820400,152300,152300,152300,152300,47
|
||
|
|
20231211,134600,3927662300,152300,152300,152300,151600,23
|
||
|
|
20231211,134500,3924162500,152300,152200,152300,151600,78
|
||
|
|
20231211,134400,3912293600,152200,152400,152400,152200,49
|
||
|
|
20231211,134300,3904826400,152400,152300,152400,152300,78
|
||
|
|
20231211,134200,3892946800,152300,152400,152400,152300,35
|
||
|
|
20231211,134100,3887612900,152400,152400,152400,152300,67
|
||
|
|
20231211,134000,3877405000,152400,152400,152400,152300,40
|
||
|
|
20231211,133900,3871309100,152400,152400,152400,152400,62
|
||
|
|
20231211,133800,3861860300,152500,152500,152500,152500,47
|
||
|
|
20231211,133700,3854692800,152500,152400,152500,152000,67
|
||
|
|
20231211,133600,3844488700,152400,152500,152500,152000,75
|
||
|
|
20231211,133500,3833059000,152500,152500,152500,152500,45
|
||
|
|
20231211,133400,3826196500,152500,152400,152500,152400,47
|
||
|
|
20231211,133300,3819031000,152400,152400,152500,152100,115
|
||
|
|
20231211,133200,3801509800,152400,152400,152400,152400,50
|
||
|
|
20231211,133100,3793889800,152100,152400,152400,152100,57
|
||
|
|
20231211,133000,3785215800,152200,152400,152400,152200,55
|
||
|
|
20231211,132900,3776837500,152300,152300,152400,152300,67
|
||
|
|
20231211,132800,3766631900,152000,152000,152000,152000,0
|
||
|
|
20231211,132700,3766631900,152000,152000,152400,152000,57
|
||
|
|
20231211,132600,3757953900,152000,152300,152400,152000,361
|
||
|
|
20231211,132500,3702974200,152300,152300,152300,152300,68
|
||
|
|
20231211,132400,3692617800,152300,152200,152300,152200,51
|
||
|
|
20231211,132300,3684853800,152200,152100,152200,151700,63
|
||
|
|
20231211,132200,3675276700,152200,152100,152200,152000,48
|
||
|
|
20231211,132100,3667976000,152100,152000,152100,151700,50
|
||
|
|
20231211,132000,3660377200,152000,152100,152100,152000,17
|
||
|
|
20231211,131900,3657791700,152000,152100,152100,151700,64
|
||
|
|
20231211,131800,3648059400,152100,152100,152100,151700,58
|
||
|
|
20231211,131700,3639242200,152200,152100,152200,151700,119
|
||
|
|
20231211,131600,3621138900,151900,151900,151900,151900,23
|
||
|
|
20231211,131500,3617645200,151800,152300,152300,151800,52
|
||
|
|
20231211,131400,3609741300,152300,152300,152300,152300,78
|
||
|
|
20231211,131300,3597861900,151900,152300,152300,151900,73
|
||
|
|
20231211,131200,3586749700,152300,152300,152300,152300,31
|
||
|
|
20231211,131100,3582028400,152300,152200,152300,152200,73
|
||
|
|
20231211,131000,3570913600,152300,152200,152300,152200,81
|
||
|
|
20231211,130900,3558585000,152200,152200,152200,152100,77
|
||
|
|
20231211,130800,3546865700,152200,152200,152200,152200,37
|
||
|
|
20231211,130700,3541234300,152200,152200,152200,151800,72
|
||
|
|
20231211,130600,3530277500,152200,152200,152200,152000,52
|
||
|
|
20231211,130500,3522367900,152200,152200,152200,152200,77
|
||
|
|
20231211,130400,3510648500,152200,152200,152200,152200,47
|
||
|
|
20231211,130300,3503495100,152200,151700,152200,151700,91
|
||
|
|
20231211,130200,3489668000,151600,151700,151700,151600,41
|
||
|
|
20231211,130100,3483448400,151600,151700,151700,151600,16
|
||
|
|
20231211,130000,3481021300,151700,151600,151700,151600,44
|
||
|
|
20231211,125900,3474347000,151700,151700,151700,151300,69
|
||
|
|
20231211,125800,3463882100,151700,151700,151700,151700,42
|
||
|
|
20231211,125700,3457510700,151700,151700,151700,151700,76
|
||
|
|
20231211,125600,3445981500,151700,152000,152000,151700,34
|
||
|
|
20231211,125500,3440815400,152000,151900,152000,151900,67
|
||
|
|
20231211,125400,3430634700,151900,152100,152100,151800,105
|
||
|
|
20231211,125300,3414678200,152100,152100,152200,152100,34
|
||
|
|
20231211,125200,3409505600,152100,152100,152100,152100,40
|
||
|
|
20231211,125100,3403421600,152100,152000,152100,151900,78
|
||
|
|
20231211,125000,3391566900,152000,152000,152000,152000,37
|
||
|
|
20231211,124900,3385942900,152000,152000,152000,151900,61
|
||
|
|
20231211,124800,3376673600,152000,152100,152100,151300,91
|
||
|
|
20231211,124700,3362860100,152000,152000,152000,151900,40
|
||
|
|
20231211,124600,3356780500,152000,152300,152300,152000,76
|
||
|
|
20231211,124500,3345220500,152100,152100,152300,152100,83
|
||
|
|
20231211,124400,3332589400,152200,152100,152200,152100,55
|
||
|
|
20231211,124300,3324223700,152100,152100,152100,152100,63
|
||
|
|
20231211,124200,3314641400,152000,152000,152000,152000,63
|
||
|
|
20231211,124100,3305065400,152000,151800,152000,151800,60
|
||
|
|
20231211,124000,3295948700,151800,151900,151900,151700,31
|
||
|
|
20231211,123900,3291243100,151900,151900,151900,151900,71
|
||
|
|
20231211,123800,3280458200,151900,151700,151900,151700,62
|
||
|
|
20231211,123700,3271047200,151800,151800,151800,151800,67
|
||
|
|
20231211,123600,3260876600,151800,151600,151800,151600,61
|
||
|
|
20231211,123500,3251624200,151500,151500,151500,151500,54
|
||
|
|
20231211,123400,3243443200,151500,151500,151500,151500,65
|
||
|
|
20231211,123300,3233595700,151500,151400,151500,151400,62
|
||
|
|
20231211,123200,3224205200,151400,151400,151400,151300,66
|
||
|
|
20231211,123100,3214216100,151500,151300,151500,151300,64
|
||
|
|
20231211,123000,3204523800,151300,151400,151400,151300,47
|
||
|
|
20231211,122900,3197411800,151500,151100,151500,151100,156
|
||
|
|
20231211,122800,3173797500,151000,150900,151100,150900,211
|
||
|
|
20231211,122700,3141949000,150900,150900,150900,150900,80
|
||
|
|
20231211,122600,3129877000,150900,150800,150900,150800,27
|
||
|
|
20231211,122500,3125804800,150900,150800,150900,150800,62
|
||
|
|
20231211,122400,3116449600,150800,150900,150900,150800,49
|
||
|
|
20231211,122300,3109056300,150900,150800,150900,150800,79
|
||
|
|
20231211,122200,3097140300,150800,150800,150800,150800,40
|
||
|
|
20231211,122100,3091108300,150700,150700,150700,150700,52
|
||
|
|
20231211,122000,3083271900,150700,150800,150800,150700,51
|
||
|
|
20231211,121900,3075585900,150700,150700,150700,150700,52
|
||
|
|
20231211,121800,3067749500,150700,150800,150800,150700,78
|
||
|
|
20231211,121700,3055990900,150700,150700,150700,150700,72
|
||
|
|
20231211,121600,3045140500,150700,150500,150700,150500,55
|
||
|
|
20231211,121500,3036857400,150400,150400,150400,150400,44
|
||
|
|
20231211,121400,3030239800,150400,150300,150400,150300,58
|
||
|
|
20231211,121300,3021522300,150300,150300,150400,150300,40
|
||
|
|
20231211,121200,3015508900,150300,150200,150400,150200,29
|
||
|
|
20231211,121100,3011149400,150100,150300,150300,150100,69
|
||
|
|
20231211,121000,3000783400,150300,150500,150600,150300,125
|
||
|
|
20231211,120900,2981981600,150500,150300,150500,150300,59
|
||
|
|
20231211,120800,2973106700,150200,149900,150200,149900,66
|
||
|
|
20231211,120700,2963203100,149900,150200,150200,149900,107
|
||
|
|
20231211,120600,2947156000,150200,149800,150300,149800,47
|
||
|
|
20231211,120500,2940102000,149800,150200,150300,149800,299
|
||
|
|
20231211,120400,2895244600,150300,150200,150300,150200,22
|
||
|
|
20231211,120300,2891939600,150200,150700,150700,150200,140
|
||
|
|
20231211,120200,2870882900,150700,150700,150800,150700,47
|
||
|
|
20231211,120100,2863799700,150700,150700,150700,150700,53
|
||
|
|
20231211,120000,2855812600,150700,150600,150800,150600,76
|
||
|
|
20231211,115900,2844358700,150700,150600,150700,150600,66
|
||
|
|
20231211,115800,2834416000,150600,150500,150600,150400,90
|
||
|
|
20231211,115700,2820869700,150400,150500,150500,150400,74
|
||
|
|
20231211,115600,2809733800,150600,150400,150600,150300,67
|
||
|
|
20231211,115500,2799657800,150600,150300,150600,150300,75
|
||
|
|
20231211,115400,2788375000,150300,150300,150300,150200,60
|
||
|
|
20231211,115300,2779358200,150200,150200,150200,150200,27
|
||
|
|
20231211,115200,2775302800,150100,150000,150200,150000,47
|
||
|
|
20231211,115100,2768247200,150100,150200,150200,150000,73
|
||
|
|
20231211,115000,2757286700,150200,150300,150300,150200,45
|
||
|
|
20231211,114900,2750525200,150300,150400,150500,150300,58
|
||
|
|
20231211,114800,2741802700,150400,150600,150600,150400,53
|
||
|
|
20231211,114700,2733826100,150600,150600,150700,150500,57
|
||
|
|
20231211,114600,2725242900,150600,150600,150600,150500,239
|
||
|
|
20231211,114500,2689270600,150600,150700,150700,150600,67
|
||
|
|
20231211,114400,2679178800,150600,150800,150800,150600,57
|
||
|
|
20231211,114300,2670586900,150800,150600,150800,150600,73
|
||
|
|
20231211,114200,2659584500,150500,150400,150500,150400,69
|
||
|
|
20231211,114100,2649203300,150000,149900,150000,149900,207
|
||
|
|
20231211,114000,2618156300,149900,149900,150000,149900,55
|
||
|
|
20231211,113900,2609909600,149900,149900,149900,149900,61
|
||
|
|
20231211,113800,2600765700,149900,149800,149900,149800,58
|
||
|
|
20231211,113700,2592076900,149800,149800,149800,149700,50
|
||
|
|
20231211,113600,2584590100,149700,150000,150000,149700,79
|
||
|
|
20231211,113500,2572749100,150000,149800,150000,149800,98
|
||
|
|
20231211,113400,2558056900,149800,149800,149800,149700,28
|
||
|
|
20231211,113300,2553865000,150000,149800,150000,149800,299
|
||
|
|
20231211,113200,2509022300,149800,149600,149800,149600,70
|
||
|
|
20231211,113100,2498543600,149600,149300,149600,149300,110
|
||
|
|
20231211,113000,2482106500,149300,149300,149300,149200,42
|
||
|
|
20231211,112900,2475837200,149200,149200,149200,149200,25
|
||
|
|
20231211,112800,2472107200,149300,149300,149300,149200,41
|
||
|
|
20231211,112700,2465988900,149300,149400,149400,149200,29
|
||
|
|
20231211,112600,2461659100,149200,149300,149300,149200,120
|
||
|
|
20231211,112500,2443751000,149400,149300,149400,149200,63
|
||
|
|
20231211,112400,2434346200,149300,149300,149300,149200,66
|
||
|
|
20231211,112300,2424496900,149200,149300,149300,149200,27
|
||
|
|
20231211,112200,2420468300,149300,149200,149300,149200,66
|
||
|
|
20231211,112100,2410620800,149200,149300,149300,149200,20
|
||
|
|
20231211,112000,2407636100,149200,149300,149300,149200,71
|
||
|
|
20231211,111900,2397038100,149300,149300,149300,149200,146
|
||
|
|
20231211,111800,2375253200,149300,149400,149400,149300,15
|
||
|
|
20231211,111700,2373013400,149400,149400,149400,149300,37
|
||
|
|
20231211,111600,2367486900,149400,149400,149500,149400,92
|
||
|
|
20231211,111500,2353735500,149400,149600,149600,149400,16
|
||
|
|
20231211,111400,2351344500,149800,149700,149800,149300,345
|
||
|
|
20231211,111300,2299746000,149900,149800,149900,149700,45
|
||
|
|
20231211,111200,2293005000,149900,149900,149900,149900,5
|
||
|
|
20231211,111100,2292255500,149900,149900,149900,149900,3
|
||
|
|
20231211,111000,2291805800,149900,150200,150200,149900,42
|
||
|
|
20231211,110900,2285502300,150100,150400,150400,150100,51
|
||
|
|
20231211,110800,2277834000,150500,150600,150600,150400,27
|
||
|
|
20231211,110700,2273771000,150600,150600,150600,150600,3
|
||
|
|
20231211,110600,2273319200,150600,150600,150600,150500,8
|
||
|
|
20231211,110500,2272114600,150600,150500,150600,150500,40
|
||
|
|
20231211,110400,2266094500,150600,150600,150600,150100,35
|
||
|
|
20231211,110300,2260834700,150700,150700,150700,150700,6
|
||
|
|
20231211,110200,2259930500,150800,150800,150800,150700,12
|
||
|
|
20231211,110100,2258121200,150800,150100,150800,150100,580
|
||
|
|
20231211,110000,2170989200,150000,149800,150000,149800,17
|
||
|
|
20231211,105900,2168440100,149900,149900,150000,149800,21
|
||
|
|
20231211,105800,2165292700,149800,149900,150000,149800,51
|
||
|
|
20231211,105700,2157645300,149900,150000,150000,149900,5
|
||
|
|
20231211,105600,2156895400,150000,149900,150200,149900,29
|
||
|
|
20231211,105500,2152547500,149900,149900,149900,149900,11
|
||
|
|
20231211,105400,2150898600,150000,149900,150000,149900,28
|
||
|
|
20231211,105300,2146700300,149900,149900,149900,149900,16
|
||
|
|
20231211,105200,2144301900,149900,149900,149900,149900,1
|
||
|
|
20231211,105100,2144152000,149900,149900,149900,149900,12
|
||
|
|
20231211,105000,2142353200,149800,149800,149800,149800,19
|
||
|
|
20231211,104900,2139507000,149800,149700,149800,149700,27
|
||
|
|
20231211,104800,2135464600,149800,149800,149800,149800,2
|
||
|
|
20231211,104700,2135165000,149800,149600,149900,149600,95
|
||
|
|
20231211,104600,2120939800,149900,149900,149900,149600,28
|
||
|
|
20231211,104500,2116745800,149800,149800,149900,149800,14
|
||
|
|
20231211,104400,2114648400,149900,149900,149900,149900,8
|
||
|
|
20231211,104300,2113449200,149800,149900,149900,149800,19
|
||
|
|
20231211,104200,2110602800,149900,149900,149900,149800,56
|
||
|
|
20231211,104100,2102212700,149900,150000,150000,149900,7
|
||
|
|
20231211,104000,2101163200,150000,150000,150000,150000,12
|
||
|
|
20231211,103900,2099363200,149800,149800,149800,149800,11
|
||
|
|
20231211,103800,2097715400,150200,150200,150200,150200,6
|
||
|
|
20231211,103700,2096814200,149600,149600,149600,149600,20
|
||
|
|
20231211,103600,2093822200,149600,149500,149600,149500,3
|
||
|
|
20231211,103500,2093373500,149500,149300,149500,149300,301
|
||
|
|
20231211,103400,2048404100,149300,149300,149400,149200,289
|
||
|
|
20231211,103300,2005228200,149300,149400,149400,149300,13
|
||
|
|
20231211,103200,2003287200,149400,149500,149500,149400,12
|
||
|
|
20231211,103100,2001493500,149500,149500,149500,149500,2
|
||
|
|
20231211,103000,2001194500,149500,149500,149500,149500,5
|
||
|
|
20231211,102900,2000447000,149600,149300,149600,149100,358
|
||
|
|
20231211,102800,1947048000,149400,149400,149400,149400,3
|
||
|
|
20231211,102700,1946599800,149400,149500,149500,149400,101
|
||
|
|
20231211,102600,1931505200,149600,150300,150300,149600,54
|
||
|
|
20231211,102500,1923419700,150600,150500,150600,150500,2
|
||
|
|
20231211,102400,1923118600,150600,149600,150700,149600,16
|
||
|
|
20231211,102300,1920716000,149600,149500,149600,149500,9
|
||
|
|
20231211,102200,1919370200,149400,149400,149400,149400,30
|
||
|
|
20231211,102100,1914888200,149400,149400,149400,149300,34
|
||
|
|
20231211,102000,1909808700,149400,149400,149400,149400,11
|
||
|
|
20231211,101900,1908165300,149400,149500,149500,149400,7
|
||
|
|
20231211,101800,1907119200,149500,149300,149500,149300,32
|
||
|
|
20231211,101700,1902337800,149500,149300,149500,149100,94
|
||
|
|
20231211,101600,1888308200,149300,149000,149300,149000,119
|
||
|
|
20231211,101500,1870572500,149000,148900,149000,148900,44
|
||
|
|
20231211,101400,1864020500,148900,149000,149000,148800,23
|
||
|
|
20231211,101300,1860596800,148800,148800,148800,148800,19
|
||
|
|
20231211,101200,1857769600,149100,149200,149200,148900,64
|
||
|
|
20231211,101100,1848238300,149200,148700,149300,148700,28
|
||
|
|
20231211,101000,1844072000,148700,148900,149300,148700,226
|
||
|
|
20231211,100900,1810371300,148800,148800,148900,148800,91
|
||
|
|
20231211,100800,1796830100,148900,148800,148900,148800,87
|
||
|
|
20231211,100700,1783884100,148900,149000,149000,148800,278
|
||
|
|
20231211,100600,1742484900,149000,149000,149000,148900,78
|
||
|
|
20231211,100500,1730867500,148900,148900,149100,148800,161
|
||
|
|
20231211,100400,1706897700,148900,149100,149100,148800,844
|
||
|
|
20231211,100300,1581138300,149200,149200,149200,149200,171
|
||
|
|
20231211,100200,1555625100,149300,149300,149300,149200,87
|
||
|
|
20231211,100100,1542643900,149300,149300,149300,149200,38
|
||
|
|
20231211,100000,1536972800,149200,149300,149400,149200,100
|
||
|
|
20231211,095900,1522044200,149300,149200,149400,149100,56
|
||
|
|
20231211,095800,1513688600,149400,149100,149400,149100,207
|
||
|
|
20231211,095700,1482818500,149100,149200,149300,149100,366
|
||
|
|
20231211,095600,1428230000,149200,149100,149300,149100,83
|
||
|
|
20231211,095500,1415848500,149100,149200,149200,149100,103
|
||
|
|
20231211,095400,1400487800,149200,149300,149300,149100,40
|
||
|
|
20231211,095300,1394521500,149100,149100,149400,149100,113
|
||
|
|
20231211,095200,1377671600,149100,149100,149300,149000,85
|
||
|
|
20231211,095100,1365000000,149200,149100,149300,149100,71
|
||
|
|
20231211,095000,1354411900,149300,149300,149400,149100,358
|
||
|
|
20231211,094900,1300976700,149400,149400,149400,149300,62
|
||
|
|
20231211,094800,1291718500,149400,149300,149400,149300,65
|
||
|
|
20231211,094700,1282012100,149400,149400,149500,149400,138
|
||
|
|
20231211,094600,1261394700,149400,149400,149500,149400,89
|
||
|
|
20231211,094500,1248097300,149500,149400,149700,149400,104
|
||
|
|
20231211,094400,1232551800,149500,149400,149500,149300,164
|
||
|
|
20231211,094300,1208049100,149400,149500,149600,149400,111
|
||
|
|
20231211,094200,1191459400,149500,149600,149600,149500,94
|
||
|
|
20231211,094100,1177404400,149600,149700,149700,149600,104
|
||
|
|
20231211,094000,1161844600,149600,149600,149700,149600,125
|
||
|
|
20231211,093900,1143144300,149700,150200,150300,149700,519
|
||
|
|
20231211,093800,1065331200,150200,150200,150300,150200,16
|
||
|
|
20231211,093700,1062927700,150300,150500,150500,150300,16
|
||
|
|
20231211,093600,1060521900,150600,150100,150600,150100,12
|
||
|
|
20231211,093500,1058720200,150700,150000,150700,149900,47
|
||
|
|
20231211,093400,1051666800,150800,149800,150800,149800,1858
|
||
|
|
20231211,093300,773120900,149900,150300,150300,149600,1298
|
||
|
|
20231211,093200,578318000,150400,150800,150800,150400,143
|
||
|
|
20231211,093100,556794500,150900,150900,150900,150900,4
|
||
|
|
20231211,093000,556190900,150900,150700,150900,150600,78
|
||
|
|
20231211,092900,544443400,150600,150900,150900,150600,406
|
||
|
|
20231211,092800,483244500,150900,151000,151000,150900,20
|
||
|
|
20231211,092700,480225800,150900,151000,151000,150900,9
|
||
|
|
20231211,092600,478867400,151000,151000,151000,151000,5
|
||
|
|
20231211,092500,478112400,151000,151000,151000,150900,17
|
||
|
|
20231211,092400,475545500,150900,150900,151000,150900,48
|
||
|
|
20231211,092300,468302200,150800,151100,151100,150800,468
|
||
|
|
20231211,092200,397654400,151100,151400,151400,151100,19
|
||
|
|
20231211,092100,394781400,151200,151500,151500,151200,211
|
||
|
|
20231211,092000,362828800,151500,151800,151800,151500,253
|
||
|
|
20231211,091900,324465500,151800,152100,152100,151800,21
|
||
|
|
20231211,091800,321276100,152100,152100,152100,152100,24
|
||
|
|
20231211,091700,317625700,152200,152400,152400,152200,35
|
||
|
|
20231211,091600,312295700,152400,152100,152500,151900,20
|
||
|
|
20231211,091500,309250200,152100,151800,152100,151800,56
|
||
|
|
20231211,091400,300737500,151800,151600,151800,151600,70
|
||
|
|
20231211,091300,290123700,151600,151900,151900,151600,55
|
||
|
|
20231211,091200,281784800,151500,151500,151500,151500,18
|
||
|
|
20231211,091100,279057800,151500,151300,151500,151300,256
|
||
|
|
20231211,091000,240286300,151400,151200,151400,151200,43
|
||
|
|
20231211,090900,233784200,151000,151300,151300,151000,64
|
||
|
|
20231211,090800,224115000,151300,151900,152000,151300,342
|
||
|
|
20231211,090700,172272500,152000,152000,152100,152000,9
|
||
|
|
20231211,090600,170904400,151900,152100,152100,151900,62
|
||
|
|
20231211,090500,161485600,152100,152300,152300,152100,72
|
||
|
|
20231211,090400,150523700,152300,152400,152400,152300,5
|
||
|
|
20231211,090300,149762000,152400,152400,152400,152400,8
|
||
|
|
20231211,090200,148542800,152500,152000,152500,151800,57
|
||
|
|
20231211,090100,139867300,152400,152000,152500,151800,40
|
||
|
|
20231211,090000,133784900,152000,153300,153300,152000,875
|