750 lines
42 KiB
CSV
750 lines
42 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231212,212700,155921014800,27800,27800,27800,27800,38478
|
||
|
|
20231212,212600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,212500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,212400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,212300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,212200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,212100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,212000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,211900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,211800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,211700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,211600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,211500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,211400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,211300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,211200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,211100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,211000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,210900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,210800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,210700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,210600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,210500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,210400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,210300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,210200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,210100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,210000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,205900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,205800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,205700,155921014800,27800,27800,27800,27800,38478
|
||
|
|
20231212,205600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,205500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,205400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,205300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,205200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,205100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,205000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,204900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,204800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,204700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,204600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,204500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,204400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,204300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,204200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,204100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,204000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,203900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,203800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,203700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,203600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,203500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,203400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,203300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,203200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,203100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,203000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,202900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,202800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,202700,155921014800,27800,27800,27800,27800,38478
|
||
|
|
20231212,202600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,202500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,202400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,202300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,202200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,202100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,202000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,201900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,201800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,201700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,201600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,201500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,201400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,201300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,201200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,201100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,201000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,200900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,200800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,200700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,200600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,200500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,200400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,200300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,200200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,200100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,200000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,195900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,195800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,195700,155921014800,27800,27800,27800,27800,38478
|
||
|
|
20231212,195600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,195500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,195400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,195300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,195200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,195100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,195000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,194900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,194800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,194700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,194600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,194500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,194400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,194300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,194200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,194100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,194000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,193900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,193800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,193700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,193600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,193500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,193400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,193300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,193200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,193100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,193000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,192900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,192800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,192700,155921014800,27800,27800,27800,27800,38478
|
||
|
|
20231212,192600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,192500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,192400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,192300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,192200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,192100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,192000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,191900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,191800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,191700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,191600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,191500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,191400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,191300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,191200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,191100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,191000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,190900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,190800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,190700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,190600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,190500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,190400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,190300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,190200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,190100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,190000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,185900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,185800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,185700,155921014800,27800,27800,27800,27800,38478
|
||
|
|
20231212,185600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,185500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,185400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,185300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,185200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,185100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,185000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,184900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,184800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,184700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,184600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,184500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,184400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,184300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,184200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,184100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,184000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,183900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,183800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,183700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,183600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,183500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,183400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,183300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,183200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,183100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,183000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,182900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,182800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,182700,155921014800,27800,27800,27800,27800,38478
|
||
|
|
20231212,182600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,182500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,182400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,182300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,182200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,182100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,182000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,181900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,181800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,181700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,181600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,181500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,181400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,181300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,181200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,181100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,181000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,180900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,180800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,180700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,180600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,180500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,180400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,180300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,180200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,180100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,180000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,175900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,175800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,175700,155921014800,27800,27800,27800,27800,38478
|
||
|
|
20231212,175600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,175500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,175400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,175300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,175200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,175100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,175000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,174900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,174800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,174700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,174600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,174500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,174400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,174300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,174200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,174100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,174000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,173900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,173800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,173700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,173600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,173500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,173400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,173300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,173200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,173100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,173000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,172900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,172800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,172700,155921014800,27800,27800,27800,27800,38478
|
||
|
|
20231212,172600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,172500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,172400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,172300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,172200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,172100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,172000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,171900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,171800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,171700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,171600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,171500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,171400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,171300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,171200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,171100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,171000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,170900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,170800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,170700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,170600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,170500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,170400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,170300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,170200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,170100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,170000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,165900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,165800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,165700,155921014800,27800,27800,27800,27800,38478
|
||
|
|
20231212,165600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,165500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,165400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,165300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,165200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,165100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,165000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,164900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,164800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,164700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,164600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,164500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,164400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,164300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,164200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,164100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,164000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,163900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,163800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,163700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,163600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,163500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,163400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,163300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,163200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,163100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,163000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,162900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,162800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,162700,155921014800,27800,27800,27800,27800,38478
|
||
|
|
20231212,162600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,162500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,162400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,162300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,162200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,162100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,162000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,161900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,161800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,161700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,161600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,161500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,161400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,161300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,161200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,161100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,161000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,160900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,160800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,160700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,160600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,160500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,160400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,160300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,160200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,160100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,160000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,155900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,155800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,155700,155921014800,27800,27800,27800,27800,38478
|
||
|
|
20231212,155600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,155500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,155400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,155300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,155200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,155100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,155000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,154900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,154800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,154700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,154600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,154500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,154400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,154300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,154200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,154100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,154000,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,153900,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,153800,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,153700,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,153600,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,153500,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,153400,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,153300,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,153200,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,153100,155921014800,27800,27800,27800,27800,0
|
||
|
|
20231212,153000,155921014800,27800,27800,27800,27800,38478
|
||
|
|
20231212,152900,154851326400,27800,27800,27800,27800,0
|
||
|
|
20231212,152800,154851326400,27800,27800,27800,27800,0
|
||
|
|
20231212,152700,154851326400,27800,27800,27800,27800,0
|
||
|
|
20231212,152600,154851326400,27800,27800,27800,27800,0
|
||
|
|
20231212,152500,154851326400,27800,27800,27800,27800,0
|
||
|
|
20231212,152400,154851326400,27800,27800,27800,27800,0
|
||
|
|
20231212,152300,154851326400,27800,27800,27800,27800,0
|
||
|
|
20231212,152200,154851326400,27800,27800,27800,27800,0
|
||
|
|
20231212,152100,154851326400,27800,27800,27800,27800,0
|
||
|
|
20231212,152000,154851326400,27800,27800,27800,27800,0
|
||
|
|
20231212,151900,154851326400,27800,27750,27800,27700,7135
|
||
|
|
20231212,151800,154653498950,27750,27800,27850,27750,2897
|
||
|
|
20231212,151700,154573013500,27750,27750,27800,27650,6829
|
||
|
|
20231212,151600,154383645150,27700,27750,27800,27700,3561
|
||
|
|
20231212,151500,154284855300,27800,27750,27800,27700,6211
|
||
|
|
20231212,151400,154112591050,27800,27700,27800,27700,2916
|
||
|
|
20231212,151300,154031642850,27700,27700,27800,27650,7562
|
||
|
|
20231212,151200,153822111000,27700,27850,27900,27700,6671
|
||
|
|
20231212,151100,153636858450,27850,27900,27950,27800,3914
|
||
|
|
20231212,151000,153527727150,27900,27950,27950,27850,3389
|
||
|
|
20231212,150900,153433189300,27950,28100,28100,27900,2991
|
||
|
|
20231212,150800,153349494350,28050,28050,28150,28000,5512
|
||
|
|
20231212,150700,153194673600,28100,28000,28100,27950,3017
|
||
|
|
20231212,150600,153110046500,28000,27850,28050,27800,6451
|
||
|
|
20231212,150500,152929942500,27850,27900,27900,27800,6032
|
||
|
|
20231212,150400,152761965250,27900,28000,28050,27850,2903
|
||
|
|
20231212,150300,152680842000,28000,27950,28000,27900,4304
|
||
|
|
20231212,150200,152560582350,27950,27850,27950,27800,6380
|
||
|
|
20231212,150100,152382896450,27850,27850,27900,27850,6676
|
||
|
|
20231212,150000,152196860000,27900,27900,27950,27850,3091
|
||
|
|
20231212,145900,152110702250,27900,27950,28000,27900,4173
|
||
|
|
20231212,145800,151994167300,27950,27950,28000,27900,2446
|
||
|
|
20231212,145700,151925805000,27900,27850,28000,27850,4147
|
||
|
|
20231212,145600,151810007200,27900,28000,28000,27850,9697
|
||
|
|
20231212,145500,151539268700,28000,28000,28050,27950,4544
|
||
|
|
20231212,145400,151412080800,28000,28100,28150,28000,3526
|
||
|
|
20231212,145300,151313195450,28100,28150,28150,28100,581
|
||
|
|
20231212,145200,151296860950,28150,28100,28150,28100,1362
|
||
|
|
20231212,145100,151258523950,28100,28100,28150,28050,2140
|
||
|
|
20231212,145000,151198379650,28100,28050,28150,27950,15972
|
||
|
|
20231212,144900,150751091550,28000,28100,28100,28000,7813
|
||
|
|
20231212,144800,150531954350,28050,28150,28150,28050,6150
|
||
|
|
20231212,144700,150359229900,28100,28150,28200,28100,1769
|
||
|
|
20231212,144600,150309431400,28150,28150,28200,28100,4196
|
||
|
|
20231212,144500,150191274000,28150,28250,28300,28150,5023
|
||
|
|
20231212,144400,150049539250,28300,28350,28350,28250,2654
|
||
|
|
20231212,144300,149974456350,28350,28300,28400,28300,394
|
||
|
|
20231212,144200,149963289900,28400,28400,28400,28300,1758
|
||
|
|
20231212,144100,149913447150,28400,28350,28450,28250,2980
|
||
|
|
20231212,144000,149829090050,28350,28400,28450,28300,1253
|
||
|
|
20231212,143900,149793568850,28450,28450,28450,28350,451
|
||
|
|
20231212,143800,149780744950,28350,28500,28550,28350,1473
|
||
|
|
20231212,143700,149738851050,28500,28300,28600,28300,1612
|
||
|
|
20231212,143600,149692926300,28300,28300,28400,28250,3083
|
||
|
|
20231212,143500,149605767200,28250,28400,28450,28250,3535
|
||
|
|
20231212,143400,149505646800,28400,28500,28500,28400,639
|
||
|
|
20231212,143300,149487488350,28400,28350,28500,28350,1140
|
||
|
|
20231212,143200,149455095200,28350,28300,28400,28250,1616
|
||
|
|
20231212,143100,149409358450,28250,28400,28500,28250,5772
|
||
|
|
20231212,143000,149245803650,28450,28500,28550,28400,1639
|
||
|
|
20231212,142900,149199152050,28500,28600,28600,28400,4568
|
||
|
|
20231212,142800,149068893800,28600,28650,28650,28600,2250
|
||
|
|
20231212,142700,149004493450,28650,28700,28750,28650,1543
|
||
|
|
20231212,142600,148960235000,28750,28750,28800,28700,3866
|
||
|
|
20231212,142500,148849203900,28750,28800,28800,28750,918
|
||
|
|
20231212,142400,148822778250,28800,28750,28850,28750,3271
|
||
|
|
20231212,142300,148728541800,28750,28650,28800,28650,2726
|
||
|
|
20231212,142200,148650217500,28700,28800,28850,28650,5762
|
||
|
|
20231212,142100,148484660200,28750,28750,28800,28750,3780
|
||
|
|
20231212,142000,148375858550,28700,28650,28750,28650,3833
|
||
|
|
20231212,141900,148265874550,28650,28650,28700,28650,1106
|
||
|
|
20231212,141800,148234187550,28650,28650,28700,28650,3094
|
||
|
|
20231212,141700,148145484150,28650,28700,28750,28650,2100
|
||
|
|
20231212,141600,148085193700,28700,28700,28750,28650,3735
|
||
|
|
20231212,141500,147977997400,28700,28700,28700,28650,3612
|
||
|
|
20231212,141400,147874350900,28650,28700,28700,28600,3317
|
||
|
|
20231212,141300,147779288100,28650,28700,28700,28600,5771
|
||
|
|
20231212,141200,147613956000,28700,28700,28700,28550,3275
|
||
|
|
20231212,141100,147520129250,28700,28400,28700,28400,9515
|
||
|
|
20231212,141000,147248723150,28400,28350,28400,28300,658
|
||
|
|
20231212,140900,147230065900,28350,28400,28450,28300,3361
|
||
|
|
20231212,140800,147134652200,28350,28400,28400,28350,1170
|
||
|
|
20231212,140700,147101424800,28400,28300,28450,28300,3080
|
||
|
|
20231212,140600,147014059800,28300,28300,28400,28300,876
|
||
|
|
20231212,140500,146989227100,28350,28350,28350,28250,1466
|
||
|
|
20231212,140400,146947741500,28300,28200,28300,28150,1158
|
||
|
|
20231212,140300,146915007950,28150,28100,28250,28050,2944
|
||
|
|
20231212,140200,146832276500,28100,28250,28250,28100,4411
|
||
|
|
20231212,140100,146708190650,28200,28250,28250,28200,1772
|
||
|
|
20231212,140000,146658191300,28250,28300,28350,28200,2356
|
||
|
|
20231212,135900,146591663150,28350,28350,28350,28300,2322
|
||
|
|
20231212,135800,146525919450,28350,28350,28400,28350,778
|
||
|
|
20231212,135700,146503862100,28350,28350,28400,28300,3021
|
||
|
|
20231212,135600,146418223150,28350,28350,28400,28250,2037
|
||
|
|
20231212,135500,146360514850,28350,28300,28400,28300,3985
|
||
|
|
20231212,135400,146247488450,28250,28350,28350,28250,3564
|
||
|
|
20231212,135300,146146668750,28350,28200,28400,28150,4644
|
||
|
|
20231212,135200,146015145050,28250,28150,28250,28100,5125
|
||
|
|
20231212,135100,145870649550,28100,28050,28150,28000,5311
|
||
|
|
20231212,135000,145721576900,28100,28100,28200,28050,2810
|
||
|
|
20231212,134900,145642603350,28150,28100,28150,28100,4946
|
||
|
|
20231212,134800,145503550550,28100,28200,28200,28100,3142
|
||
|
|
20231212,134700,145415217900,28150,28150,28200,28100,2017
|
||
|
|
20231212,134600,145358445750,28150,28200,28250,28100,2844
|
||
|
|
20231212,134500,145278328550,28150,28200,28250,28150,3231
|
||
|
|
20231212,134400,145187269800,28200,28150,28250,28100,2649
|
||
|
|
20231212,134300,145112634350,28150,28150,28200,28000,4866
|
||
|
|
20231212,134200,144975863450,28000,28050,28150,28000,5281
|
||
|
|
20231212,134100,144827730150,28050,28250,28250,28050,3641
|
||
|
|
20231212,134000,144725274050,28250,28050,28300,28000,7878
|
||
|
|
20231212,133900,144503153100,28050,28150,28200,28050,4914
|
||
|
|
20231212,133800,144365096300,28100,28150,28200,28100,3950
|
||
|
|
20231212,133700,144253845000,28150,28000,28200,28000,5704
|
||
|
|
20231212,133600,144093375800,28050,28050,28150,27950,13273
|
||
|
|
20231212,133500,143721487450,28050,28200,28250,27950,33396
|
||
|
|
20231212,133400,142784209850,28200,28450,28500,28200,5542
|
||
|
|
20231212,133300,142627139400,28450,28500,28550,28450,2422
|
||
|
|
20231212,133200,142558093900,28500,28500,28550,28450,3965
|
||
|
|
20231212,133100,142445082700,28500,28350,28500,28350,5394
|
||
|
|
20231212,133000,142291656150,28400,28300,28500,28250,8399
|
||
|
|
20231212,132900,142053088900,28300,28300,28450,28250,5555
|
||
|
|
20231212,132800,141895532450,28300,28250,28350,28150,10591
|
||
|
|
20231212,132700,141596254800,28250,28300,28450,28250,11036
|
||
|
|
20231212,132600,141283809400,28300,28250,28400,28250,9105
|
||
|
|
20231212,132500,141025801650,28250,28300,28350,28250,9102
|
||
|
|
20231212,132400,140768249750,28300,28400,28450,28100,27753
|
||
|
|
20231212,132300,139984619650,28450,28400,28450,28400,4822
|
||
|
|
20231212,132200,139847672850,28450,28450,28450,28450,0
|
||
|
|
20231212,132100,139847672850,28450,28650,28700,28450,21256
|
||
|
|
20231212,132000,139240951900,28700,28850,28900,28650,10092
|
||
|
|
20231212,131900,138950792100,28850,28900,28900,28850,1361
|
||
|
|
20231212,131800,138911499650,28900,28900,28950,28900,855
|
||
|
|
20231212,131700,138886782300,28900,29050,29100,28900,2742
|
||
|
|
20231212,131600,138807449200,29100,29050,29100,28950,3611
|
||
|
|
20231212,131500,138702600750,29050,29050,29100,29000,5449
|
||
|
|
20231212,131400,138544196100,29000,29000,29100,28950,5083
|
||
|
|
20231212,131300,138396504300,29000,28950,29000,28900,3731
|
||
|
|
20231212,131200,138288509650,28950,28900,28950,28900,2030
|
||
|
|
20231212,131100,138229775800,28900,28750,28900,28750,2411
|
||
|
|
20231212,131000,138160232200,28750,28700,28750,28700,3047
|
||
|
|
20231212,130900,138072702500,28700,28750,28800,28700,4355
|
||
|
|
20231212,130800,137947562200,28750,28800,28800,28750,1103
|
||
|
|
20231212,130700,137915823550,28800,28800,28850,28750,2959
|
||
|
|
20231212,130600,137830587700,28850,28850,28900,28800,4775
|
||
|
|
20231212,130500,137692879750,28850,28850,28950,28850,3352
|
||
|
|
20231212,130400,137595972400,28800,28900,28900,28800,2074
|
||
|
|
20231212,130300,137536134250,28900,28800,28950,28750,3291
|
||
|
|
20231212,130200,137441110200,28800,28850,28950,28750,8110
|
||
|
|
20231212,130100,137207062750,28850,28750,28900,28750,5703
|
||
|
|
20231212,130000,137042681550,28800,28650,28800,28600,6031
|
||
|
|
20231212,125900,136869330150,28600,28600,28700,28550,9824
|
||
|
|
20231212,125800,136588226600,28600,28750,28750,28550,19688
|
||
|
|
20231212,125700,136024374850,28700,28850,28850,28700,5414
|
||
|
|
20231212,125600,135868483150,28850,28900,28900,28800,4696
|
||
|
|
20231212,125500,135733100750,28850,28800,28900,28750,3385
|
||
|
|
20231212,125400,135635505250,28850,28800,28900,28700,18632
|
||
|
|
20231212,125300,135099498650,28800,28850,28900,28750,15495
|
||
|
|
20231212,125200,134653432550,28850,28950,28950,28850,9657
|
||
|
|
20231212,125100,134374390450,28950,28950,29000,28900,1784
|
||
|
|
20231212,125000,134322749050,28950,29050,29050,28900,5857
|
||
|
|
20231212,124900,134153160100,28950,28900,29050,28850,17626
|
||
|
|
20231212,124800,133643411650,28950,29000,29050,28850,15203
|
||
|
|
20231212,124700,133203350350,29050,29100,29150,29000,5728
|
||
|
|
20231212,124600,133036948450,29100,29100,29150,29050,3430
|
||
|
|
20231212,124500,132937116600,29100,29150,29200,29050,10095
|
||
|
|
20231212,124400,132643362550,29150,29200,29250,29150,3294
|
||
|
|
20231212,124300,132547263750,29250,29250,29300,29200,2914
|
||
|
|
20231212,124200,132462122200,29250,29300,29350,29250,2666
|
||
|
|
20231212,124100,132384077100,29350,29250,29350,29250,2855
|
||
|
|
20231212,124000,132300428850,29300,29300,29300,29250,3162
|
||
|
|
20231212,123900,132207830500,29300,29200,29300,29200,3807
|
||
|
|
20231212,123800,132096378150,29200,29150,29250,29100,5048
|
||
|
|
20231212,123700,131949109950,29150,29200,29200,29100,3572
|
||
|
|
20231212,123600,131844977200,29150,29300,29300,29150,7202
|
||
|
|
20231212,123500,131634530900,29300,29050,29300,29050,10337
|
||
|
|
20231212,123400,131332609200,29050,29200,29200,28950,26758
|
||
|
|
20231212,123300,130555173900,29150,29200,29300,29150,15064
|
||
|
|
20231212,123200,130115175900,29250,29400,29450,29200,15949
|
||
|
|
20231212,123100,129647465600,29400,29450,29550,29400,3397
|
||
|
|
20231212,123000,129547445650,29450,29550,29600,29450,4184
|
||
|
|
20231212,122900,129424067950,29600,29600,29600,29500,2676
|
||
|
|
20231212,122800,129344941300,29600,29700,29700,29600,4534
|
||
|
|
20231212,122700,129210478150,29650,29650,29700,29650,1537
|
||
|
|
20231212,122600,129164887650,29650,29750,29750,29650,2030
|
||
|
|
20231212,122500,129104597600,29750,29700,29750,29700,1582
|
||
|
|
20231212,122400,129057579000,29750,29700,29750,29700,1108
|
||
|
|
20231212,122300,129024670200,29700,29700,29750,29650,2863
|
||
|
|
20231212,122200,128939636100,29750,29700,29750,29650,1589
|
||
|
|
20231212,122100,128892439800,29700,29700,29800,29650,7107
|
||
|
|
20231212,122000,128681273050,29700,29600,29700,29550,3954
|
||
|
|
20231212,121900,128564004050,29550,29550,29650,29500,3645
|
||
|
|
20231212,121800,128456169850,29550,29550,29600,29500,1857
|
||
|
|
20231212,121700,128401356200,29550,29500,29550,29500,1740
|
||
|
|
20231212,121600,128349972650,29500,29500,29550,29500,979
|
||
|
|
20231212,121500,128321079250,29500,29450,29550,29400,5338
|
||
|
|
20231212,121400,128163728900,29450,29450,29500,29450,2997
|
||
|
|
20231212,121300,128075409900,29450,29550,29550,29450,4394
|
||
|
|
20231212,121200,127945869300,29550,29600,29600,29500,2840
|
||
|
|
20231212,121100,127861939550,29550,29500,29600,29500,2828
|
||
|
|
20231212,121000,127778377850,29450,29550,29550,29450,4707
|
||
|
|
20231212,120900,127639646800,29550,29550,29550,29400,13689
|
||
|
|
20231212,120800,127236325200,29550,29600,29650,29500,4963
|
||
|
|
20231212,120700,127089617050,29600,29600,29650,29550,3233
|
||
|
|
20231212,120600,126993991150,29600,29550,29600,29500,5417
|
||
|
|
20231212,120500,126833888900,29550,29550,29600,29500,5024
|
||
|
|
20231212,120400,126685467200,29550,29600,29600,29500,12054
|
||
|
|
20231212,120300,126329339500,29600,29750,29750,29500,20692
|
||
|
|
20231212,120200,125716509000,29750,29900,29950,29750,13025
|
||
|
|
20231212,120100,125328226150,29900,30000,30000,29900,6463
|
||
|
|
20231212,120000,125134729400,30000,29950,30050,29950,912
|
||
|
|
20231212,115900,125107362000,29950,30000,30050,29950,2726
|
||
|
|
20231212,115800,125025601850,30000,30050,30050,30000,1790
|
||
|
|
20231212,115700,124971846800,30050,30100,30100,30050,2308
|
||
|
|
20231212,115600,124902478050,30100,30100,30150,30050,1661
|
||
|
|
20231212,115500,124852479750,30100,30100,30150,30050,693
|
||
|
|
20231212,115400,124831605850,30100,30100,30150,30050,1827
|
||
|
|
20231212,115300,124776667650,30050,30150,30150,30050,1865
|
||
|
|
20231212,115200,124720492300,30100,30150,30200,30100,1557
|
||
|
|
20231212,115100,124673558600,30150,30150,30150,30100,2232
|
||
|
|
20231212,115000,124606306550,30100,30100,30150,30050,1737
|
||
|
|
20231212,114900,124554009050,30050,30150,30150,30050,5277
|
||
|
|
20231212,114800,124395047550,30150,30050,30150,30000,2136
|
||
|
|
20231212,114700,124330775550,30000,29950,30050,29950,1147
|
||
|
|
20231212,114600,124296390700,29950,29950,30000,29900,1524
|
||
|
|
20231212,114500,124250746700,29950,30000,30050,29950,1084
|
||
|
|
20231212,114400,124218258850,30000,29950,30100,29900,8404
|
||
|
|
20231212,114300,123966526650,30000,30000,30100,29900,5491
|
||
|
|
20231212,114200,123801924300,30000,29850,30000,29800,5865
|
||
|
|
20231212,114100,123626742750,29800,29900,29900,29800,12261
|
||
|
|
20231212,114000,123260746600,29850,30050,30100,29850,22722
|
||
|
|
20231212,113900,122579608550,30100,30150,30200,30050,3531
|
||
|
|
20231212,113800,122473335950,30150,30100,30200,30100,2731
|
||
|
|
20231212,113700,122391056000,30150,30100,30150,30100,3730
|
||
|
|
20231212,113600,122278746200,30100,30200,30200,30100,3482
|
||
|
|
20231212,113500,122173769300,30250,30250,30250,30200,742
|
||
|
|
20231212,113400,122151353350,30250,30200,30250,30200,2218
|
||
|
|
20231212,113300,122084362050,30200,30250,30300,30200,2665
|
||
|
|
20231212,113200,122003805450,30300,30250,30300,30200,2686
|
||
|
|
20231212,113100,121922610150,30250,30250,30300,30250,1227
|
||
|
|
20231212,113000,121885490300,30300,30250,30300,30200,1532
|
||
|
|
20231212,112900,121839164000,30250,30300,30300,30250,3002
|
||
|
|
20231212,112800,121748340300,30250,30250,30300,30250,3148
|
||
|
|
20231212,112700,121653079100,30250,30200,30300,30200,4643
|
||
|
|
20231212,112600,121512611350,30250,30300,30300,30200,5348
|
||
|
|
20231212,112500,121350817950,30300,30300,30350,30300,2237
|
||
|
|
20231212,112400,121283017500,30350,30300,30350,30250,3612
|
||
|
|
20231212,112300,121173571050,30300,30350,30400,30300,3304
|
||
|
|
20231212,112200,121073328400,30350,30500,30550,30350,7403
|
||
|
|
20231212,112100,120848136050,30500,30500,30600,30500,1369
|
||
|
|
20231212,112000,120806380800,30500,30600,30600,30500,1987
|
||
|
|
20231212,111900,120745662200,30600,30600,30650,30550,3444
|
||
|
|
20231212,111800,120640372700,30650,30650,30650,30600,633
|
||
|
|
20231212,111700,120620996050,30650,30700,30700,30600,3965
|
||
|
|
20231212,111600,120499380400,30700,30650,30700,30600,5872
|
||
|
|
20231212,111500,120319518450,30650,30600,30700,30550,9759
|
||
|
|
20231212,111400,120020309750,30550,30550,30600,30500,2242
|
||
|
|
20231212,111300,119951795150,30550,30400,30550,30400,2749
|
||
|
|
20231212,111200,119868050900,30400,30400,30400,30350,2063
|
||
|
|
20231212,111100,119805354400,30400,30450,30450,30400,3862
|
||
|
|
20231212,111000,119687914950,30500,30500,30550,30450,1937
|
||
|
|
20231212,110900,119628872250,30500,30550,30600,30500,2876
|
||
|
|
20231212,110800,119541065950,30600,30650,30700,30550,2820
|
||
|
|
20231212,110700,119454735500,30650,30650,30700,30600,3242
|
||
|
|
20231212,110600,119355360550,30600,30650,30650,30550,2765
|
||
|
|
20231212,110500,119270745800,30600,30550,30650,30550,4520
|
||
|
|
20231212,110400,119132444800,30600,30450,30600,30350,5198
|
||
|
|
20231212,110300,118974057400,30400,30450,30450,30400,1340
|
||
|
|
20231212,110200,118933293250,30450,30400,30450,30400,2681
|
||
|
|
20231212,110100,118851736850,30400,30450,30450,30400,3173
|
||
|
|
20231212,110000,118755242550,30450,30500,30500,30400,3154
|
||
|
|
20231212,105900,118659217450,30500,30550,30600,30450,4655
|
||
|
|
20231212,105800,118517082200,30600,30600,30600,30550,6376
|
||
|
|
20231212,105700,118322204250,30600,30450,30650,30400,10682
|
||
|
|
20231212,105600,117996245800,30400,30450,30450,30400,1979
|
||
|
|
20231212,105500,117936065150,30400,30400,30450,30350,1681
|
||
|
|
20231212,105400,117884957300,30400,30350,30400,30300,1690
|
||
|
|
20231212,105300,117833668350,30350,30400,30400,30300,2183
|
||
|
|
20231212,105200,117767459600,30400,30450,30500,30300,8902
|
||
|
|
20231212,105100,117496813750,30450,30350,30500,30350,5231
|
||
|
|
20231212,105000,117337725800,30400,30300,30400,30250,3445
|
||
|
|
20231212,104900,117233285450,30300,30200,30300,30150,2538
|
||
|
|
20231212,104800,117156662950,30200,30200,30300,30150,3921
|
||
|
|
20231212,104700,117038199000,30200,30050,30200,30050,8368
|
||
|
|
20231212,104600,116786366950,30050,30100,30150,30050,5939
|
||
|
|
20231212,104500,116607632250,30100,30150,30150,30050,9023
|
||
|
|
20231212,104400,116336195700,30100,30250,30250,30100,8628
|
||
|
|
20231212,104300,116076100650,30250,30200,30300,30100,13492
|
||
|
|
20231212,104200,115669384450,30200,30450,30500,30150,13547
|
||
|
|
20231212,104100,115259296200,30450,30400,30550,30350,4078
|
||
|
|
20231212,104000,115135183500,30450,30350,30500,30350,7708
|
||
|
|
20231212,103900,114900651850,30300,30300,30350,30250,6801
|
||
|
|
20231212,103800,114694517350,30300,30350,30400,30300,6684
|
||
|
|
20231212,103700,114491734300,30350,30400,30500,30300,8401
|
||
|
|
20231212,103600,114236520650,30400,30500,30500,30400,8295
|
||
|
|
20231212,103500,113984142050,30500,30500,30550,30450,3536
|
||
|
|
20231212,103400,113876270700,30550,30550,30600,30450,9072
|
||
|
|
20231212,103300,113599421550,30550,30600,30650,30550,6493
|
||
|
|
20231212,103200,113400827050,30650,30550,30700,30500,6491
|
||
|
|
20231212,103100,113202266900,30550,30750,30750,30550,10232
|
||
|
|
20231212,103000,112888811000,30750,30850,30850,30500,21916
|
||
|
|
20231212,102900,112216112700,30850,30900,30950,30850,4671
|
||
|
|
20231212,102800,112071820850,30900,30950,31000,30850,11140
|
||
|
|
20231212,102700,111727509950,31000,31150,31150,30950,15294
|
||
|
|
20231212,102600,111252359050,31150,31100,31250,31050,33350
|
||
|
|
20231212,102500,110213900450,31100,31000,31100,30900,18710
|
||
|
|
20231212,102400,109633448900,30950,30800,31000,30800,16181
|
||
|
|
20231212,102300,109132897950,30850,31000,31050,30800,25805
|
||
|
|
20231212,102200,108334634200,31050,30750,31100,30750,28276
|
||
|
|
20231212,102100,107459033550,30750,30900,30900,30750,10136
|
||
|
|
20231212,102000,107146498550,30900,30700,30900,30650,19315
|
||
|
|
20231212,101900,106551008450,30700,30600,30700,30550,7813
|
||
|
|
20231212,101800,106311856950,30650,30650,30800,30600,7558
|
||
|
|
20231212,101700,106079928850,30650,30800,30850,30650,8691
|
||
|
|
20231212,101600,105812772800,30800,30600,30900,30500,28333
|
||
|
|
20231212,101500,104943131050,30650,30700,30750,30600,13352
|
||
|
|
20231212,101400,104533631300,30700,30600,30750,30550,40458
|
||
|
|
20231212,101300,103292880000,30600,30400,30650,30350,23860
|
||
|
|
20231212,101200,102564433200,30450,30300,30450,30250,8381
|
||
|
|
20231212,101100,102310014250,30350,30350,30400,30250,8879
|
||
|
|
20231212,101000,102040874200,30400,30400,30500,30300,6795
|
||
|
|
20231212,100900,101834518700,30400,30200,30400,30150,6737
|
||
|
|
20231212,100800,101630538150,30200,30150,30200,30100,4013
|
||
|
|
20231212,100700,101509485550,30200,30300,30350,30150,8544
|
||
|
|
20231212,100600,101251326850,30300,30500,30550,30250,18712
|
||
|
|
20231212,100500,100681545400,30550,30100,30550,30050,20927
|
||
|
|
20231212,100400,100046219350,30050,30150,30250,30050,7290
|
||
|
|
20231212,100300,99826393400,30150,30050,30150,30000,12430
|
||
|
|
20231212,100200,99452594500,30050,30000,30150,29950,11650
|
||
|
|
20231212,100100,99102200550,30000,29900,30100,29850,22985
|
||
|
|
20231212,100000,98413229800,29900,30000,30100,29850,32795
|
||
|
|
20231212,095900,97431680050,30000,30150,30200,29950,38936
|
||
|
|
20231212,095800,96261727800,30150,30400,30450,30100,46080
|
||
|
|
20231212,095700,94868483200,30400,30550,30650,30400,16330
|
||
|
|
20231212,095600,94369742550,30550,30550,30750,30550,16940
|
||
|
|
20231212,095500,93850831200,30550,30550,30600,30500,5437
|
||
|
|
20231212,095400,93684688850,30550,30500,30700,30500,31459
|
||
|
|
20231212,095300,92722576250,30500,30400,30550,30400,19301
|
||
|
|
20231212,095200,92134365600,30450,30400,30450,30350,14095
|
||
|
|
20231212,095100,91705776200,30450,30450,30600,30400,20397
|
||
|
|
20231212,095000,91084353300,30450,30550,30700,30400,21479
|
||
|
|
20231212,094900,90429181650,30500,30800,30850,30500,24488
|
||
|
|
20231212,094800,89679296050,30800,30650,30950,30550,20861
|
||
|
|
20231212,094700,89036542650,30600,30700,30750,30550,25843
|
||
|
|
20231212,094600,88244386350,30700,30700,30800,30700,13358
|
||
|
|
20231212,094500,87833954700,30700,30950,31000,30700,30454
|
||
|
|
20231212,094400,86896846600,30950,30850,30950,30800,20044
|
||
|
|
20231212,094300,86278671300,30850,31100,31250,30700,53206
|
||
|
|
20231212,094200,84632338950,31050,31050,31150,30950,16235
|
||
|
|
20231212,094100,84128237700,31050,31150,31200,30850,42444
|
||
|
|
20231212,094000,82810678000,31200,31000,31300,30750,65417
|
||
|
|
20231212,093900,80784492700,31000,31550,31700,30650,125922
|
||
|
|
20231212,093800,76842733350,31550,31600,31850,31550,110985
|
||
|
|
20231212,093700,73326010000,31550,31550,31550,31550,0
|
||
|
|
20231212,093600,73326010000,31550,31350,31550,31300,68014
|
||
|
|
20231212,093500,71185060850,31350,30850,31450,30800,74896
|
||
|
|
20231212,093400,68844816250,30850,31100,31150,30700,36188
|
||
|
|
20231212,093300,67728443300,31100,30800,31200,30700,85207
|
||
|
|
20231212,093200,65089869550,30750,30250,30800,30200,25693
|
||
|
|
20231212,093100,64306336200,30350,30250,30500,30250,20454
|
||
|
|
20231212,093000,63685340450,30250,30600,30600,30150,48878
|
||
|
|
20231212,092900,62202506650,30550,30650,30900,30500,41459
|
||
|
|
20231212,092800,60930386250,30600,30700,30700,30550,23313
|
||
|
|
20231212,092700,60216710600,30600,30850,30950,30550,50042
|
||
|
|
20231212,092600,58680125900,30850,31500,31550,30700,93901
|
||
|
|
20231212,092500,55756240200,31500,31150,31550,31100,152910
|
||
|
|
20231212,092400,50961039600,31100,30850,31200,30500,141265
|
||
|
|
20231212,092300,46581214950,30900,30200,30900,30150,56645
|
||
|
|
20231212,092200,44852302450,30200,30350,30450,30200,27483
|
||
|
|
20231212,092100,44018280950,30350,30150,30450,30100,29289
|
||
|
|
20231212,092000,43130870800,30100,30000,30150,29900,14007
|
||
|
|
20231212,091900,42710400950,30000,29850,30000,29800,10044
|
||
|
|
20231212,091800,42410041800,29800,30100,30100,29750,23521
|
||
|
|
20231212,091700,41706943100,30100,30600,30600,29800,49084
|
||
|
|
20231212,091600,40227386900,30600,30600,30750,30350,71653
|
||
|
|
20231212,091500,38033951550,30600,30150,30600,30100,68668
|
||
|
|
20231212,091400,35951048650,30100,30250,30350,29800,38610
|
||
|
|
20231212,091300,34788702150,30250,29950,30300,29900,48814
|
||
|
|
20231212,091200,33321215150,29950,29700,29950,29550,34318
|
||
|
|
20231212,091100,32301807550,29750,29850,30000,29650,33428
|
||
|
|
20231212,091000,31305091150,29900,29850,30050,29700,43831
|
||
|
|
20231212,090900,29993767450,29850,29900,30000,29750,46378
|
||
|
|
20231212,090800,28608817400,29900,30450,30500,29700,107822
|
||
|
|
20231212,090700,25367088700,30500,30600,31100,30450,77502
|
||
|
|
20231212,090600,22989331050,30600,31050,31200,30550,81414
|
||
|
|
20231212,090500,20480326000,31100,30450,31150,30250,150344
|
||
|
|
20231212,090400,15847919950,30450,29900,30500,29800,115057
|
||
|
|
20231212,090300,12372608450,29900,29500,30300,29400,134064
|
||
|
|
20231212,090200,8362048350,29550,29300,29850,29250,105974
|
||
|
|
20231212,090100,5226475800,29400,28900,29500,28800,105557
|
||
|
|
20231212,090000,2151429100,28950,28700,28950,28550,74733
|