701 lines
37 KiB
CSV
701 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,203800,8694183020,16020,16020,16020,16020,10054
|
|
20231211,203700,8694183020,16020,16020,16020,16020,0
|
|
20231211,203600,8694183020,16020,16020,16020,16020,0
|
|
20231211,203500,8694183020,16020,16020,16020,16020,0
|
|
20231211,203400,8694183020,16020,16020,16020,16020,0
|
|
20231211,203300,8694183020,16020,16020,16020,16020,0
|
|
20231211,203200,8694183020,16020,16020,16020,16020,0
|
|
20231211,203100,8694183020,16020,16020,16020,16020,0
|
|
20231211,203000,8694183020,16020,16020,16020,16020,0
|
|
20231211,202900,8694183020,16020,16020,16020,16020,0
|
|
20231211,202800,8694183020,16020,16020,16020,16020,0
|
|
20231211,202700,8694183020,16020,16020,16020,16020,0
|
|
20231211,202600,8694183020,16020,16020,16020,16020,0
|
|
20231211,202500,8694183020,16020,16020,16020,16020,0
|
|
20231211,202400,8694183020,16020,16020,16020,16020,0
|
|
20231211,202300,8694183020,16020,16020,16020,16020,0
|
|
20231211,202200,8694183020,16020,16020,16020,16020,0
|
|
20231211,202100,8694183020,16020,16020,16020,16020,0
|
|
20231211,202000,8694183020,16020,16020,16020,16020,0
|
|
20231211,201900,8694183020,16020,16020,16020,16020,0
|
|
20231211,201800,8694183020,16020,16020,16020,16020,0
|
|
20231211,201700,8694183020,16020,16020,16020,16020,0
|
|
20231211,201600,8694183020,16020,16020,16020,16020,0
|
|
20231211,201500,8694183020,16020,16020,16020,16020,0
|
|
20231211,201400,8694183020,16020,16020,16020,16020,0
|
|
20231211,201300,8694183020,16020,16020,16020,16020,0
|
|
20231211,201200,8694183020,16020,16020,16020,16020,0
|
|
20231211,201100,8694183020,16020,16020,16020,16020,0
|
|
20231211,201000,8694183020,16020,16020,16020,16020,0
|
|
20231211,200900,8694183020,16020,16020,16020,16020,0
|
|
20231211,200800,8694183020,16020,16020,16020,16020,10054
|
|
20231211,200700,8694183020,16020,16020,16020,16020,0
|
|
20231211,200600,8694183020,16020,16020,16020,16020,0
|
|
20231211,200500,8694183020,16020,16020,16020,16020,0
|
|
20231211,200400,8694183020,16020,16020,16020,16020,0
|
|
20231211,200300,8694183020,16020,16020,16020,16020,0
|
|
20231211,200200,8694183020,16020,16020,16020,16020,0
|
|
20231211,200100,8694183020,16020,16020,16020,16020,0
|
|
20231211,200000,8694183020,16020,16020,16020,16020,0
|
|
20231211,195900,8694183020,16020,16020,16020,16020,0
|
|
20231211,195800,8694183020,16020,16020,16020,16020,0
|
|
20231211,195700,8694183020,16020,16020,16020,16020,0
|
|
20231211,195600,8694183020,16020,16020,16020,16020,0
|
|
20231211,195500,8694183020,16020,16020,16020,16020,0
|
|
20231211,195400,8694183020,16020,16020,16020,16020,0
|
|
20231211,195300,8694183020,16020,16020,16020,16020,0
|
|
20231211,195200,8694183020,16020,16020,16020,16020,0
|
|
20231211,195100,8694183020,16020,16020,16020,16020,0
|
|
20231211,195000,8694183020,16020,16020,16020,16020,0
|
|
20231211,194900,8694183020,16020,16020,16020,16020,0
|
|
20231211,194800,8694183020,16020,16020,16020,16020,0
|
|
20231211,194700,8694183020,16020,16020,16020,16020,0
|
|
20231211,194600,8694183020,16020,16020,16020,16020,0
|
|
20231211,194500,8694183020,16020,16020,16020,16020,0
|
|
20231211,194400,8694183020,16020,16020,16020,16020,0
|
|
20231211,194300,8694183020,16020,16020,16020,16020,0
|
|
20231211,194200,8694183020,16020,16020,16020,16020,0
|
|
20231211,194100,8694183020,16020,16020,16020,16020,0
|
|
20231211,194000,8694183020,16020,16020,16020,16020,0
|
|
20231211,193900,8694183020,16020,16020,16020,16020,0
|
|
20231211,193800,8694183020,16020,16020,16020,16020,10054
|
|
20231211,193700,8694183020,16020,16020,16020,16020,0
|
|
20231211,193600,8694183020,16020,16020,16020,16020,0
|
|
20231211,193500,8694183020,16020,16020,16020,16020,0
|
|
20231211,193400,8694183020,16020,16020,16020,16020,0
|
|
20231211,193300,8694183020,16020,16020,16020,16020,0
|
|
20231211,193200,8694183020,16020,16020,16020,16020,0
|
|
20231211,193100,8694183020,16020,16020,16020,16020,0
|
|
20231211,193000,8694183020,16020,16020,16020,16020,0
|
|
20231211,192900,8694183020,16020,16020,16020,16020,0
|
|
20231211,192800,8694183020,16020,16020,16020,16020,0
|
|
20231211,192700,8694183020,16020,16020,16020,16020,0
|
|
20231211,192600,8694183020,16020,16020,16020,16020,0
|
|
20231211,192500,8694183020,16020,16020,16020,16020,0
|
|
20231211,192400,8694183020,16020,16020,16020,16020,0
|
|
20231211,192300,8694183020,16020,16020,16020,16020,0
|
|
20231211,192200,8694183020,16020,16020,16020,16020,0
|
|
20231211,192100,8694183020,16020,16020,16020,16020,0
|
|
20231211,192000,8694183020,16020,16020,16020,16020,0
|
|
20231211,191900,8694183020,16020,16020,16020,16020,0
|
|
20231211,191800,8694183020,16020,16020,16020,16020,0
|
|
20231211,191700,8694183020,16020,16020,16020,16020,0
|
|
20231211,191600,8694183020,16020,16020,16020,16020,0
|
|
20231211,191500,8694183020,16020,16020,16020,16020,0
|
|
20231211,191400,8694183020,16020,16020,16020,16020,0
|
|
20231211,191300,8694183020,16020,16020,16020,16020,0
|
|
20231211,191200,8694183020,16020,16020,16020,16020,0
|
|
20231211,191100,8694183020,16020,16020,16020,16020,0
|
|
20231211,191000,8694183020,16020,16020,16020,16020,0
|
|
20231211,190900,8694183020,16020,16020,16020,16020,0
|
|
20231211,190800,8694183020,16020,16020,16020,16020,10054
|
|
20231211,190700,8694183020,16020,16020,16020,16020,0
|
|
20231211,190600,8694183020,16020,16020,16020,16020,0
|
|
20231211,190500,8694183020,16020,16020,16020,16020,0
|
|
20231211,190400,8694183020,16020,16020,16020,16020,0
|
|
20231211,190300,8694183020,16020,16020,16020,16020,0
|
|
20231211,190200,8694183020,16020,16020,16020,16020,0
|
|
20231211,190100,8694183020,16020,16020,16020,16020,0
|
|
20231211,190000,8694183020,16020,16020,16020,16020,0
|
|
20231211,185900,8694183020,16020,16020,16020,16020,0
|
|
20231211,185800,8694183020,16020,16020,16020,16020,0
|
|
20231211,185700,8694183020,16020,16020,16020,16020,0
|
|
20231211,185600,8694183020,16020,16020,16020,16020,0
|
|
20231211,185500,8694183020,16020,16020,16020,16020,0
|
|
20231211,185400,8694183020,16020,16020,16020,16020,0
|
|
20231211,185300,8694183020,16020,16020,16020,16020,0
|
|
20231211,185200,8694183020,16020,16020,16020,16020,0
|
|
20231211,185100,8694183020,16020,16020,16020,16020,0
|
|
20231211,185000,8694183020,16020,16020,16020,16020,0
|
|
20231211,184900,8694183020,16020,16020,16020,16020,0
|
|
20231211,184800,8694183020,16020,16020,16020,16020,0
|
|
20231211,184700,8694183020,16020,16020,16020,16020,0
|
|
20231211,184600,8694183020,16020,16020,16020,16020,0
|
|
20231211,184500,8694183020,16020,16020,16020,16020,0
|
|
20231211,184400,8694183020,16020,16020,16020,16020,0
|
|
20231211,184300,8694183020,16020,16020,16020,16020,0
|
|
20231211,184200,8694183020,16020,16020,16020,16020,0
|
|
20231211,184100,8694183020,16020,16020,16020,16020,0
|
|
20231211,184000,8694183020,16020,16020,16020,16020,0
|
|
20231211,183900,8694183020,16020,16020,16020,16020,0
|
|
20231211,183800,8694183020,16020,16020,16020,16020,10054
|
|
20231211,183700,8694183020,16020,16020,16020,16020,0
|
|
20231211,183600,8694183020,16020,16020,16020,16020,0
|
|
20231211,183500,8694183020,16020,16020,16020,16020,0
|
|
20231211,183400,8694183020,16020,16020,16020,16020,0
|
|
20231211,183300,8694183020,16020,16020,16020,16020,0
|
|
20231211,183200,8694183020,16020,16020,16020,16020,0
|
|
20231211,183100,8694183020,16020,16020,16020,16020,0
|
|
20231211,183000,8694183020,16020,16020,16020,16020,0
|
|
20231211,182900,8694183020,16020,16020,16020,16020,0
|
|
20231211,182800,8694183020,16020,16020,16020,16020,0
|
|
20231211,182700,8694183020,16020,16020,16020,16020,0
|
|
20231211,182600,8694183020,16020,16020,16020,16020,0
|
|
20231211,182500,8694183020,16020,16020,16020,16020,0
|
|
20231211,182400,8694183020,16020,16020,16020,16020,0
|
|
20231211,182300,8694183020,16020,16020,16020,16020,0
|
|
20231211,182200,8694183020,16020,16020,16020,16020,0
|
|
20231211,182100,8694183020,16020,16020,16020,16020,0
|
|
20231211,182000,8694183020,16020,16020,16020,16020,0
|
|
20231211,181900,8694183020,16020,16020,16020,16020,0
|
|
20231211,181800,8694183020,16020,16020,16020,16020,0
|
|
20231211,181700,8694183020,16020,16020,16020,16020,0
|
|
20231211,181600,8694183020,16020,16020,16020,16020,0
|
|
20231211,181500,8694183020,16020,16020,16020,16020,0
|
|
20231211,181400,8694183020,16020,16020,16020,16020,0
|
|
20231211,181300,8694183020,16020,16020,16020,16020,0
|
|
20231211,181200,8694183020,16020,16020,16020,16020,0
|
|
20231211,181100,8694183020,16020,16020,16020,16020,0
|
|
20231211,181000,8694183020,16020,16020,16020,16020,0
|
|
20231211,180900,8694183020,16020,16020,16020,16020,0
|
|
20231211,180800,8694183020,16020,16020,16020,16020,10054
|
|
20231211,180700,8694183020,16020,16020,16020,16020,0
|
|
20231211,180600,8694183020,16020,16020,16020,16020,0
|
|
20231211,180500,8694183020,16020,16020,16020,16020,0
|
|
20231211,180400,8694183020,16020,16020,16020,16020,0
|
|
20231211,180300,8694183020,16020,16020,16020,16020,0
|
|
20231211,180200,8694183020,16020,16020,16020,16020,0
|
|
20231211,180100,8694183020,16020,16020,16020,16020,0
|
|
20231211,180000,8694183020,16020,16020,16020,16020,0
|
|
20231211,175900,8694183020,16020,16020,16020,16020,0
|
|
20231211,175800,8694183020,16020,16020,16020,16020,0
|
|
20231211,175700,8694183020,16020,16020,16020,16020,0
|
|
20231211,175600,8694183020,16020,16020,16020,16020,0
|
|
20231211,175500,8694183020,16020,16020,16020,16020,0
|
|
20231211,175400,8694183020,16020,16020,16020,16020,0
|
|
20231211,175300,8694183020,16020,16020,16020,16020,0
|
|
20231211,175200,8694183020,16020,16020,16020,16020,0
|
|
20231211,175100,8694183020,16020,16020,16020,16020,0
|
|
20231211,175000,8694183020,16020,16020,16020,16020,0
|
|
20231211,174900,8694183020,16020,16020,16020,16020,0
|
|
20231211,174800,8694183020,16020,16020,16020,16020,0
|
|
20231211,174700,8694183020,16020,16020,16020,16020,0
|
|
20231211,174600,8694183020,16020,16020,16020,16020,0
|
|
20231211,174500,8694183020,16020,16020,16020,16020,0
|
|
20231211,174400,8694183020,16020,16020,16020,16020,0
|
|
20231211,174300,8694183020,16020,16020,16020,16020,0
|
|
20231211,174200,8694183020,16020,16020,16020,16020,0
|
|
20231211,174100,8694183020,16020,16020,16020,16020,0
|
|
20231211,174000,8694183020,16020,16020,16020,16020,0
|
|
20231211,173900,8694183020,16020,16020,16020,16020,0
|
|
20231211,173800,8694183020,16020,16020,16020,16020,10054
|
|
20231211,173700,8694183020,16020,16020,16020,16020,0
|
|
20231211,173600,8694183020,16020,16020,16020,16020,0
|
|
20231211,173500,8694183020,16020,16020,16020,16020,0
|
|
20231211,173400,8694183020,16020,16020,16020,16020,0
|
|
20231211,173300,8694183020,16020,16020,16020,16020,0
|
|
20231211,173200,8694183020,16020,16020,16020,16020,0
|
|
20231211,173100,8694183020,16020,16020,16020,16020,0
|
|
20231211,173000,8694183020,16020,16020,16020,16020,0
|
|
20231211,172900,8694183020,16020,16020,16020,16020,0
|
|
20231211,172800,8694183020,16020,16020,16020,16020,0
|
|
20231211,172700,8694183020,16020,16020,16020,16020,0
|
|
20231211,172600,8694183020,16020,16020,16020,16020,0
|
|
20231211,172500,8694183020,16020,16020,16020,16020,0
|
|
20231211,172400,8694183020,16020,16020,16020,16020,0
|
|
20231211,172300,8694183020,16020,16020,16020,16020,0
|
|
20231211,172200,8694183020,16020,16020,16020,16020,0
|
|
20231211,172100,8694183020,16020,16020,16020,16020,0
|
|
20231211,172000,8694183020,16020,16020,16020,16020,0
|
|
20231211,171900,8694183020,16020,16020,16020,16020,0
|
|
20231211,171800,8694183020,16020,16020,16020,16020,0
|
|
20231211,171700,8694183020,16020,16020,16020,16020,0
|
|
20231211,171600,8694183020,16020,16020,16020,16020,0
|
|
20231211,171500,8694183020,16020,16020,16020,16020,0
|
|
20231211,171400,8694183020,16020,16020,16020,16020,0
|
|
20231211,171300,8694183020,16020,16020,16020,16020,0
|
|
20231211,171200,8694183020,16020,16020,16020,16020,0
|
|
20231211,171100,8694183020,16020,16020,16020,16020,0
|
|
20231211,171000,8694183020,16020,16020,16020,16020,0
|
|
20231211,170900,8694183020,16020,16020,16020,16020,0
|
|
20231211,170800,8694183020,16020,16020,16020,16020,10054
|
|
20231211,170700,8694183020,16020,16020,16020,16020,0
|
|
20231211,170600,8694183020,16020,16020,16020,16020,0
|
|
20231211,170500,8694183020,16020,16020,16020,16020,0
|
|
20231211,170400,8694183020,16020,16020,16020,16020,0
|
|
20231211,170300,8694183020,16020,16020,16020,16020,0
|
|
20231211,170200,8694183020,16020,16020,16020,16020,0
|
|
20231211,170100,8694183020,16020,16020,16020,16020,0
|
|
20231211,170000,8694183020,16020,16020,16020,16020,0
|
|
20231211,165900,8694183020,16020,16020,16020,16020,0
|
|
20231211,165800,8694183020,16020,16020,16020,16020,0
|
|
20231211,165700,8694183020,16020,16020,16020,16020,0
|
|
20231211,165600,8694183020,16020,16020,16020,16020,0
|
|
20231211,165500,8694183020,16020,16020,16020,16020,0
|
|
20231211,165400,8694183020,16020,16020,16020,16020,0
|
|
20231211,165300,8694183020,16020,16020,16020,16020,0
|
|
20231211,165200,8694183020,16020,16020,16020,16020,0
|
|
20231211,165100,8694183020,16020,16020,16020,16020,0
|
|
20231211,165000,8694183020,16020,16020,16020,16020,0
|
|
20231211,164900,8694183020,16020,16020,16020,16020,0
|
|
20231211,164800,8694183020,16020,16020,16020,16020,0
|
|
20231211,164700,8694183020,16020,16020,16020,16020,0
|
|
20231211,164600,8694183020,16020,16020,16020,16020,0
|
|
20231211,164500,8694183020,16020,16020,16020,16020,0
|
|
20231211,164400,8694183020,16020,16020,16020,16020,0
|
|
20231211,164300,8694183020,16020,16020,16020,16020,0
|
|
20231211,164200,8694183020,16020,16020,16020,16020,0
|
|
20231211,164100,8694183020,16020,16020,16020,16020,0
|
|
20231211,164000,8694183020,16020,16020,16020,16020,0
|
|
20231211,163900,8694183020,16020,16020,16020,16020,0
|
|
20231211,163800,8694183020,16020,16020,16020,16020,10054
|
|
20231211,163700,8694183020,16020,16020,16020,16020,0
|
|
20231211,163600,8694183020,16020,16020,16020,16020,0
|
|
20231211,163500,8694183020,16020,16020,16020,16020,0
|
|
20231211,163400,8694183020,16020,16020,16020,16020,0
|
|
20231211,163300,8694183020,16020,16020,16020,16020,0
|
|
20231211,163200,8694183020,16020,16020,16020,16020,0
|
|
20231211,163100,8694183020,16020,16020,16020,16020,0
|
|
20231211,163000,8694183020,16020,16020,16020,16020,0
|
|
20231211,162900,8694183020,16020,16020,16020,16020,0
|
|
20231211,162800,8694183020,16020,16020,16020,16020,0
|
|
20231211,162700,8694183020,16020,16020,16020,16020,0
|
|
20231211,162600,8694183020,16020,16020,16020,16020,0
|
|
20231211,162500,8694183020,16020,16020,16020,16020,0
|
|
20231211,162400,8694183020,16020,16020,16020,16020,0
|
|
20231211,162300,8694183020,16020,16020,16020,16020,0
|
|
20231211,162200,8694183020,16020,16020,16020,16020,0
|
|
20231211,162100,8694183020,16020,16020,16020,16020,0
|
|
20231211,162000,8694183020,16020,16020,16020,16020,0
|
|
20231211,161900,8694183020,16020,16020,16020,16020,0
|
|
20231211,161800,8694183020,16020,16020,16020,16020,0
|
|
20231211,161700,8694183020,16020,16020,16020,16020,0
|
|
20231211,161600,8694183020,16020,16020,16020,16020,0
|
|
20231211,161500,8694183020,16020,16020,16020,16020,0
|
|
20231211,161400,8694183020,16020,16020,16020,16020,0
|
|
20231211,161300,8694183020,16020,16020,16020,16020,0
|
|
20231211,161200,8694183020,16020,16020,16020,16020,0
|
|
20231211,161100,8694183020,16020,16020,16020,16020,0
|
|
20231211,161000,8694183020,16020,16020,16020,16020,0
|
|
20231211,160900,8694183020,16020,16020,16020,16020,0
|
|
20231211,160800,8694183020,16020,16020,16020,16020,10054
|
|
20231211,160700,8694183020,16020,16020,16020,16020,0
|
|
20231211,160600,8694183020,16020,16020,16020,16020,0
|
|
20231211,160500,8694183020,16020,16020,16020,16020,0
|
|
20231211,160400,8694183020,16020,16020,16020,16020,0
|
|
20231211,160300,8694183020,16020,16020,16020,16020,0
|
|
20231211,160200,8694183020,16020,16020,16020,16020,0
|
|
20231211,160100,8694183020,16020,16020,16020,16020,0
|
|
20231211,160000,8694183020,16020,16020,16020,16020,0
|
|
20231211,155900,8694183020,16020,16020,16020,16020,0
|
|
20231211,155800,8694183020,16020,16020,16020,16020,0
|
|
20231211,155700,8694183020,16020,16020,16020,16020,0
|
|
20231211,155600,8694183020,16020,16020,16020,16020,0
|
|
20231211,155500,8694183020,16020,16020,16020,16020,0
|
|
20231211,155400,8694183020,16020,16020,16020,16020,0
|
|
20231211,155300,8694183020,16020,16020,16020,16020,0
|
|
20231211,155200,8694183020,16020,16020,16020,16020,0
|
|
20231211,155100,8694183020,16020,16020,16020,16020,0
|
|
20231211,155000,8694183020,16020,16020,16020,16020,0
|
|
20231211,154900,8694183020,16020,16020,16020,16020,0
|
|
20231211,154800,8694183020,16020,16020,16020,16020,0
|
|
20231211,154700,8694183020,16020,16020,16020,16020,0
|
|
20231211,154600,8694183020,16020,16020,16020,16020,0
|
|
20231211,154500,8694183020,16020,16020,16020,16020,0
|
|
20231211,154400,8694183020,16020,16020,16020,16020,0
|
|
20231211,154300,8694183020,16020,16020,16020,16020,0
|
|
20231211,154200,8694183020,16020,16020,16020,16020,0
|
|
20231211,154100,8694183020,16020,16020,16020,16020,0
|
|
20231211,154000,8694183020,16020,16020,16020,16020,0
|
|
20231211,153900,8694183020,16020,16020,16020,16020,0
|
|
20231211,153800,8694183020,16020,16020,16020,16020,10054
|
|
20231211,153700,8694183020,16020,16020,16020,16020,0
|
|
20231211,153600,8694183020,16020,16020,16020,16020,0
|
|
20231211,153500,8694183020,16020,16020,16020,16020,0
|
|
20231211,153400,8694183020,16020,16020,16020,16020,0
|
|
20231211,153300,8694183020,16020,16020,16020,16020,0
|
|
20231211,153200,8694183020,16020,16020,16020,16020,0
|
|
20231211,153100,8694183020,16020,16020,16020,16020,0
|
|
20231211,153000,8694183020,16020,16020,16020,16020,10054
|
|
20231211,152900,8533117940,15950,15950,15950,15950,0
|
|
20231211,152800,8533117940,15950,15950,15950,15950,0
|
|
20231211,152700,8533117940,15950,15950,15950,15950,0
|
|
20231211,152600,8533117940,15950,15950,15950,15950,0
|
|
20231211,152500,8533117940,15950,15950,15950,15950,0
|
|
20231211,152400,8533117940,15950,15950,15950,15950,0
|
|
20231211,152300,8533117940,15950,15950,15950,15950,0
|
|
20231211,152200,8533117940,15950,15950,15950,15950,0
|
|
20231211,152100,8533117940,15950,15950,15950,15950,0
|
|
20231211,152000,8533117940,15950,15950,15950,15950,0
|
|
20231211,151900,8533117940,15950,15980,15990,15950,1874
|
|
20231211,151800,8503196510,15990,16000,16010,15990,3797
|
|
20231211,151700,8442444840,16000,16000,16010,15990,1144
|
|
20231211,151600,8424139690,16000,16010,16010,16000,783
|
|
20231211,151500,8411610040,16010,16010,16020,16000,800
|
|
20231211,151400,8398807510,16020,16040,16040,16020,1289
|
|
20231211,151300,8378155100,16040,16050,16050,16030,758
|
|
20231211,151200,8365999580,16040,16050,16050,16040,922
|
|
20231211,151100,8351201600,16050,16040,16050,16040,403
|
|
20231211,151000,8344737470,16040,16050,16070,16040,1108
|
|
20231211,150900,8326955470,16060,16060,16060,16040,1038
|
|
20231211,150800,8310287830,16060,16070,16070,16060,739
|
|
20231211,150700,8298418300,16060,16050,16080,16040,1871
|
|
20231211,150600,8268359950,16040,16020,16040,16020,120
|
|
20231211,150500,8266436400,16010,16000,16030,16000,294
|
|
20231211,150400,8261729850,16000,16000,16000,15990,633
|
|
20231211,150300,8251602360,16000,16050,16050,16000,547
|
|
20231211,150200,8242834000,16060,16070,16080,16060,1015
|
|
20231211,150100,8226527430,16070,16100,16100,16070,439
|
|
20231211,150000,8219464950,16110,16120,16140,16100,2877
|
|
20231211,145900,8173066960,16120,16110,16120,16100,804
|
|
20231211,145800,8160110980,16110,16100,16110,16090,1385
|
|
20231211,145700,8137812130,16090,16090,16100,16080,1108
|
|
20231211,145600,8119983210,16090,16080,16100,16080,1090
|
|
20231211,145500,8102437740,16100,16080,16100,16070,1209
|
|
20231211,145400,8082990680,16080,16060,16080,16060,1234
|
|
20231211,145300,8063162950,16060,16040,16060,16040,677
|
|
20231211,145200,8052294120,16040,16030,16040,16030,626
|
|
20231211,145100,8042258600,16030,16000,16040,16000,666
|
|
20231211,145000,8031585020,16000,16010,16020,16000,1202
|
|
20231211,144900,8012334610,16010,15990,16010,15970,1463
|
|
20231211,144800,7988945100,15990,15990,16000,15990,644
|
|
20231211,144700,7978645800,15990,16010,16010,15980,35
|
|
20231211,144600,7978085910,15980,16010,16020,15980,820
|
|
20231211,144500,7964966060,16010,16020,16020,16010,157
|
|
20231211,144400,7962451060,16020,16000,16020,16000,358
|
|
20231211,144300,7956719780,16010,16000,16010,16000,189
|
|
20231211,144200,7953694890,16000,15980,16000,15980,285
|
|
20231211,144100,7949135610,15990,16000,16000,15990,265
|
|
20231211,144000,7944896450,16000,15980,16000,15970,691
|
|
20231211,143900,7933853880,15970,15980,15980,15960,248
|
|
20231211,143800,7929892820,15980,15980,15980,15960,675
|
|
20231211,143700,7919111250,15990,15990,16000,15990,1114
|
|
20231211,143600,7901292010,15990,15990,15990,15980,562
|
|
20231211,143500,7892305640,15990,15990,15990,15980,232
|
|
20231211,143400,7888596210,15990,15950,16000,15950,653
|
|
20231211,143300,7878166080,15950,15970,15970,15950,279
|
|
20231211,143200,7873713930,15960,15970,15970,15950,277
|
|
20231211,143100,7869292450,15970,15950,15970,15950,348
|
|
20231211,143000,7863738360,15940,15950,15980,15940,1343
|
|
20231211,142900,7842325110,15980,15970,15990,15950,564
|
|
20231211,142800,7833314800,15980,15970,15980,15960,656
|
|
20231211,142700,7822844550,15980,15960,15980,15950,774
|
|
20231211,142600,7810490970,15960,15990,15990,15960,165
|
|
20231211,142500,7807857390,15990,15980,15990,15950,771
|
|
20231211,142400,7795551850,15980,15990,15990,15980,255
|
|
20231211,142300,7791475080,15980,16000,16000,15980,176
|
|
20231211,142200,7788660300,15990,15970,16020,15970,888
|
|
20231211,142100,7774464130,15970,15970,15970,15970,146
|
|
20231211,142000,7772132510,15950,15950,15950,15920,1672
|
|
20231211,141900,7745490710,15950,15960,15970,15950,5
|
|
20231211,141800,7745410920,15940,15940,15970,15930,270
|
|
20231211,141700,7741105890,15940,15960,15960,15940,867
|
|
20231211,141600,7727281430,15960,15960,15970,15940,489
|
|
20231211,141500,7719480110,15960,15990,15990,15960,1854
|
|
20231211,141400,7689866560,15990,16010,16010,15990,175
|
|
20231211,141300,7687067430,15990,16010,16010,15990,163
|
|
20231211,141200,7684459940,16010,16000,16030,16000,881
|
|
20231211,141100,7670358050,16000,16000,16000,15970,700
|
|
20231211,141000,7659165650,15990,16030,16030,15980,701
|
|
20231211,140900,7647937280,16030,16030,16040,16020,490
|
|
20231211,140800,7640081980,16030,16000,16030,16000,230
|
|
20231211,140700,7636398280,16010,16020,16030,16010,467
|
|
20231211,140600,7628918070,16030,16040,16070,16030,1413
|
|
20231211,140500,7606248820,16030,16000,16030,16000,835
|
|
20231211,140400,7592884360,16010,16040,16050,15980,1260
|
|
20231211,140300,7572697090,16040,16030,16040,16010,436
|
|
20231211,140200,7565711180,16020,16000,16020,15990,435
|
|
20231211,140100,7558750600,15990,15970,16000,15970,292
|
|
20231211,140000,7554080020,15970,15950,15970,15930,1109
|
|
20231211,135900,7536387090,15960,15970,15970,15960,984
|
|
20231211,135800,7520677220,15970,15960,15970,15950,1036
|
|
20231211,135700,7504140020,15950,15950,15960,15940,1985
|
|
20231211,135600,7472479260,15950,15980,15980,15930,3100
|
|
20231211,135500,7423020620,15980,16010,16030,15980,3107
|
|
20231211,135400,7373324180,16010,16020,16040,16010,852
|
|
20231211,135300,7359676220,16020,16040,16050,16010,1819
|
|
20231211,135200,7330515490,16050,16040,16060,16040,1878
|
|
20231211,135100,7300370740,16030,16050,16060,16030,1087
|
|
20231211,135000,7282934160,16060,16060,16070,16030,1197
|
|
20231211,134900,7263731700,16070,16080,16090,16050,1521
|
|
20231211,134800,7239301250,16080,16130,16130,16080,1915
|
|
20231211,134700,7208480800,16140,16130,16150,16130,945
|
|
20231211,134600,7193228030,16120,16110,16150,16110,499
|
|
20231211,134500,7185178350,16120,16110,16130,16100,647
|
|
20231211,134400,7174758290,16120,16070,16120,16060,2102
|
|
20231211,134300,7140939840,16080,16100,16120,16050,3057
|
|
20231211,134200,7091777640,16100,16170,16170,16100,1171
|
|
20231211,134100,7072896270,16170,16150,16190,16150,863
|
|
20231211,134000,7058943570,16150,16180,16190,16090,2679
|
|
20231211,133900,7015710380,16180,16200,16250,16160,3078
|
|
20231211,133800,6965898400,16200,16260,16270,16200,2307
|
|
20231211,133700,6928412950,16260,16240,16260,16220,2067
|
|
20231211,133600,6894829660,16230,16210,16250,16180,1671
|
|
20231211,133500,6867731570,16210,16230,16260,16200,3301
|
|
20231211,133400,6814117540,16240,16240,16260,16220,2603
|
|
20231211,133300,6771843680,16250,16210,16270,16200,2995
|
|
20231211,133200,6723197850,16190,16220,16280,16180,5989
|
|
20231211,133100,6625874830,16230,16130,16230,16130,7665
|
|
20231211,133000,6501725070,16140,16170,16190,16110,8187
|
|
20231211,132900,6369380500,16170,16160,16170,16160,4556
|
|
20231211,132800,6295751010,16140,16140,16140,16140,0
|
|
20231211,132700,6295751010,16140,16120,16140,16110,3743
|
|
20231211,132600,6235381910,16110,16110,16120,16110,996
|
|
20231211,132500,6219329130,16120,16110,16120,16100,805
|
|
20231211,132400,6206358180,16110,16100,16110,16090,463
|
|
20231211,132300,6198900230,16110,16090,16110,16090,1157
|
|
20231211,132200,6180274260,16090,16090,16090,16080,1118
|
|
20231211,132100,6162286720,16080,16080,16090,16070,714
|
|
20231211,132000,6150804930,16080,16070,16090,16070,288
|
|
20231211,131900,6146174230,16090,16070,16100,16070,789
|
|
20231211,131800,6133479560,16070,16050,16070,16040,453
|
|
20231211,131700,6126205250,16060,16030,16060,16030,1320
|
|
20231211,131600,6105031850,16030,16030,16050,16020,1173
|
|
20231211,131500,6086234800,16020,16050,16070,16020,412
|
|
20231211,131400,6079623080,16060,16080,16090,16060,436
|
|
20231211,131300,6072615470,16090,16070,16100,16070,1310
|
|
20231211,131200,6051545360,16060,16070,16070,16060,2123
|
|
20231211,131100,6017445230,16070,16080,16080,16060,1939
|
|
20231211,131000,5986284210,16080,16110,16110,16060,1581
|
|
20231211,130900,5960854460,16100,16110,16120,16100,1342
|
|
20231211,130800,5939233370,16110,16100,16110,16100,3455
|
|
20231211,130700,5883592770,16100,16100,16100,16090,2055
|
|
20231211,130600,5850514710,16090,16070,16090,16070,2377
|
|
20231211,130500,5812284580,16060,16050,16070,16050,2483
|
|
20231211,130400,5772404330,16050,16060,16060,16050,1900
|
|
20231211,130300,5741892240,16060,16040,16060,16040,3440
|
|
20231211,130200,5686697060,16030,15970,16040,15970,9090
|
|
20231211,130100,5541229030,15970,15980,15980,15960,1133
|
|
20231211,130000,5523136790,15970,15970,15990,15960,2186
|
|
20231211,125900,5488217370,15970,15970,15980,15970,742
|
|
20231211,125800,5476363850,15970,15980,15990,15970,1473
|
|
20231211,125700,5452832810,15970,15970,15980,15970,1430
|
|
20231211,125600,5429985450,15970,15960,15980,15960,3134
|
|
20231211,125500,5379934930,15950,15920,15960,15910,10550
|
|
20231211,125400,5211721340,15910,15910,15910,15900,566
|
|
20231211,125300,5202718250,15910,15900,15910,15900,234
|
|
20231211,125200,5198995400,15910,15920,15920,15910,439
|
|
20231211,125100,5192007980,15920,15930,15930,15920,414
|
|
20231211,125000,5185415540,15920,15920,15930,15920,228
|
|
20231211,124900,5181784880,15930,15910,15930,15900,2087
|
|
20231211,124800,5148565380,15910,15900,15910,15900,185
|
|
20231211,124700,5145622930,15900,15910,15910,15900,130
|
|
20231211,124600,5143554940,15910,15900,15910,15900,220
|
|
20231211,124500,5140056090,15900,15900,15900,15890,220
|
|
20231211,124400,5136558590,15900,15900,15910,15900,168
|
|
20231211,124300,5133886160,15900,15910,15920,15890,371
|
|
20231211,124200,5127986010,15920,15940,15940,15920,610
|
|
20231211,124100,5118269170,15940,15930,15940,15930,1074
|
|
20231211,124000,5101158800,15930,15920,15940,15920,851
|
|
20231211,123900,5087601220,15910,15900,15930,15900,2745
|
|
20231211,123800,5043935090,15890,15900,15900,15890,184
|
|
20231211,123700,5041010810,15890,15890,15900,15890,163
|
|
20231211,123600,5038420330,15900,15890,15900,15890,192
|
|
20231211,123500,5035367870,15890,15890,15900,15890,377
|
|
20231211,123400,5029376740,15880,15890,15890,15880,241
|
|
20231211,123300,5025548310,15890,15890,15890,15880,204
|
|
20231211,123200,5022306900,15890,15880,15890,15880,1099
|
|
20231211,123100,5004849680,15850,15880,15880,15850,358
|
|
20231211,123000,4999169310,15880,15870,15880,15870,671
|
|
20231211,122900,4988513920,15880,15870,15880,15870,511
|
|
20231211,122800,4980402490,15870,15850,15870,15850,521
|
|
20231211,122700,4972138220,15850,15840,15850,15840,206
|
|
20231211,122600,4968874690,15840,15840,15850,15830,411
|
|
20231211,122500,4962364510,15850,15840,15850,15840,407
|
|
20231211,122400,4955914320,15840,15840,15840,15840,353
|
|
20231211,122300,4950322800,15840,15840,15840,15820,347
|
|
20231211,122200,4944826940,15840,15800,15840,15800,1248
|
|
20231211,122100,4925095060,15800,15780,15800,15780,550
|
|
20231211,122000,4916413210,15780,15790,15790,15770,572
|
|
20231211,121900,4907387140,15780,15790,15790,15770,849
|
|
20231211,121800,4893993620,15780,15770,15780,15750,216
|
|
20231211,121700,4890588660,15770,15750,15770,15750,340
|
|
20231211,121600,4885229420,15750,15760,15770,15750,1007
|
|
20231211,121500,4869359240,15770,15780,15780,15770,309
|
|
20231211,121400,4864483650,15770,15770,15770,15760,344
|
|
20231211,121300,4859060110,15770,15790,15790,15760,833
|
|
20231211,121200,4845920170,15770,15760,15780,15760,425
|
|
20231211,121100,4839217240,15760,15760,15770,15760,213
|
|
20231211,121000,4835859650,15760,15750,15770,15750,296
|
|
20231211,120900,4831193280,15750,15750,15770,15750,1722
|
|
20231211,120800,4804065780,15760,15750,15760,15750,528
|
|
20231211,120700,4795748330,15750,15760,15760,15750,563
|
|
20231211,120600,4786876960,15760,15790,15790,15740,1795
|
|
20231211,120500,4758582790,15780,15790,15790,15780,1081
|
|
20231211,120400,4741515800,15780,15780,15810,15770,2648
|
|
20231211,120300,4699721820,15790,15800,15800,15760,926
|
|
20231211,120200,4685115250,15800,15820,15820,15800,215
|
|
20231211,120100,4681714650,15820,15820,15830,15820,613
|
|
20231211,120000,4672014730,15810,15810,15820,15780,1685
|
|
20231211,115900,4645394490,15810,15850,15860,15810,662
|
|
20231211,115800,4634909930,15850,15830,15850,15830,257
|
|
20231211,115700,4630839780,15820,15870,15870,15810,2846
|
|
20231211,115600,4585795320,15870,15890,15890,15870,787
|
|
20231211,115500,4573296270,15910,15930,15930,15890,2723
|
|
20231211,115400,4529977720,15930,15930,15930,15920,917
|
|
20231211,115300,4515375870,15940,15930,15940,15930,355
|
|
20231211,115200,4509720640,15930,15930,15940,15930,226
|
|
20231211,115100,4506119980,15930,15930,15940,15930,672
|
|
20231211,115000,4495411210,15930,15940,15950,15930,1494
|
|
20231211,114900,4471597760,15940,15910,15950,15910,2231
|
|
20231211,114800,4436066380,15910,15900,15910,15900,1007
|
|
20231211,114700,4420054510,15900,15910,15910,15890,1020
|
|
20231211,114600,4403836550,15900,15890,15900,15890,493
|
|
20231211,114500,4395999870,15890,15880,15910,15880,1251
|
|
20231211,114400,4376120720,15880,15890,15890,15870,678
|
|
20231211,114300,4365350740,15900,15860,15900,15860,3620
|
|
20231211,114200,4307896810,15860,15860,15870,15850,403
|
|
20231211,114100,4301504120,15860,15830,15880,15830,2013
|
|
20231211,114000,4269586670,15820,15850,15860,15810,1721
|
|
20231211,113900,4242345570,15850,15850,15860,15840,1682
|
|
20231211,113800,4215686400,15850,15880,15880,15840,2908
|
|
20231211,113700,4169582400,15880,15880,15880,15850,1992
|
|
20231211,113600,4137976480,15870,15880,15890,15870,591
|
|
20231211,113500,4128589950,15890,15910,15910,15890,318
|
|
20231211,113400,4123535130,15920,15870,15920,15860,2424
|
|
20231211,113300,4085019700,15870,15870,15870,15860,782
|
|
20231211,113200,4072615100,15860,15880,15890,15860,1044
|
|
20231211,113100,4056043090,15890,15920,15920,15870,4782
|
|
20231211,113000,3980010670,15930,15940,15960,15920,5133
|
|
20231211,112900,3898201200,15940,15930,15940,15930,1859
|
|
20231211,112800,3868572050,15930,15910,15940,15910,1704
|
|
20231211,112700,3841434670,15920,15900,15920,15900,2342
|
|
20231211,112600,3804178540,15900,15900,15900,15880,4108
|
|
20231211,112500,3738871120,15890,15880,15890,15880,2073
|
|
20231211,112400,3705933810,15880,15870,15890,15870,2038
|
|
20231211,112300,3673570500,15870,15870,15880,15860,1802
|
|
20231211,112200,3644962800,15870,15840,15870,15840,4385
|
|
20231211,112100,3575468540,15840,15830,15840,15820,1805
|
|
20231211,112000,3546889910,15830,15800,15840,15800,3794
|
|
20231211,111900,3486851430,15810,15810,15830,15810,2035
|
|
20231211,111800,3454665490,15820,15800,15820,15790,2947
|
|
20231211,111700,3408103880,15800,15760,15800,15760,4066
|
|
20231211,111600,3343923650,15770,15740,15780,15740,3506
|
|
20231211,111500,3288696380,15740,15740,15740,15730,1569
|
|
20231211,111400,3264000990,15740,15730,15740,15730,579
|
|
20231211,111300,3254891500,15730,15730,15730,15720,889
|
|
20231211,111200,3240907980,15730,15730,15730,15720,809
|
|
20231211,111100,3228188170,15730,15720,15730,15710,802
|
|
20231211,111000,3215578490,15720,15710,15720,15710,830
|
|
20231211,110900,3202535090,15710,15700,15720,15700,4480
|
|
20231211,110800,3132159150,15690,15700,15700,15690,264
|
|
20231211,110700,3128014470,15700,15690,15700,15680,1891
|
|
20231211,110600,3098354720,15690,15700,15710,15680,1233
|
|
20231211,110500,3078999700,15700,15680,15700,15670,2067
|
|
20231211,110400,3046573010,15690,15690,15690,15680,1398
|
|
20231211,110300,3024641020,15690,15710,15710,15680,2708
|
|
20231211,110200,2982117670,15710,15710,15720,15670,1134
|
|
20231211,110100,2964309660,15680,15700,15720,15680,3167
|
|
20231211,110000,2914574780,15700,15670,15700,15670,2312
|
|
20231211,105900,2878287070,15680,15670,15690,15670,1017
|
|
20231211,105800,2862339380,15670,15680,15690,15670,2131
|
|
20231211,105700,2828934450,15670,15670,15680,15660,690
|
|
20231211,105600,2818122410,15660,15660,15680,15650,1582
|
|
20231211,105500,2793349850,15650,15670,15670,15640,1271
|
|
20231211,105400,2773445290,15680,15680,15690,15670,1240
|
|
20231211,105300,2754001950,15680,15670,15690,15670,3014
|
|
20231211,105200,2706722960,15680,15640,15680,15640,4265
|
|
20231211,105100,2639910340,15630,15630,15650,15620,1338
|
|
20231211,105000,2618989710,15640,15610,15640,15600,1604
|
|
20231211,104900,2593936470,15600,15580,15610,15580,1902
|
|
20231211,104800,2564272800,15570,15540,15580,15540,1366
|
|
20231211,104700,2543010060,15550,15570,15570,15540,824
|
|
20231211,104600,2530189910,15570,15580,15580,15560,397
|
|
20231211,104500,2524007810,15570,15580,15590,15570,475
|
|
20231211,104400,2516607320,15580,15600,15600,15580,271
|
|
20231211,104300,2512382760,15600,15580,15600,15580,2107
|
|
20231211,104200,2479535750,15570,15530,15570,15520,2995
|
|
20231211,104100,2432961500,15530,15540,15540,15510,489
|
|
20231211,104000,2425364640,15540,15500,15550,15490,4020
|
|
20231211,103900,2362929730,15500,15490,15520,15490,2211
|
|
20231211,103800,2328646300,15470,15490,15500,15460,394
|
|
20231211,103700,2322547400,15500,15470,15500,15470,134
|
|
20231211,103600,2320470840,15490,15470,15500,15470,491
|
|
20231211,103500,2312867430,15470,15500,15510,15460,875
|
|
20231211,103400,2299312110,15510,15520,15520,15500,284
|
|
20231211,103300,2294906980,15520,15510,15520,15510,465
|
|
20231211,103200,2287691020,15510,15520,15520,15510,352
|
|
20231211,103100,2282228680,15520,15520,15520,15460,1648
|
|
20231211,103000,2256691620,15520,15500,15520,15480,1175
|
|
20231211,102900,2238473290,15500,15470,15500,15450,5517
|
|
20231211,102800,2153043680,15460,15440,15460,15440,2539
|
|
20231211,102700,2113822570,15440,15420,15440,15420,1089
|
|
20231211,102600,2097024840,15400,15420,15430,15400,373
|
|
20231211,102500,2091273000,15430,15430,15430,15410,1143
|
|
20231211,102400,2073646900,15430,15450,15460,15410,958
|
|
20231211,102300,2058859520,15450,15440,15450,15440,1428
|
|
20231211,102200,2036799020,15430,15430,15450,15430,1213
|
|
20231211,102100,2018075140,15430,15400,15430,15400,6586
|
|
20231211,102000,1916614940,15400,15390,15400,15380,1117
|
|
20231211,101900,1899426020,15370,15380,15390,15370,2263
|
|
20231211,101800,1864617470,15380,15380,15380,15370,512
|
|
20231211,101700,1856743350,15380,15380,15390,15370,876
|
|
20231211,101600,1843267710,15380,15360,15380,15360,2277
|
|
20231211,101500,1808264020,15360,15360,15370,15360,1573
|
|
20231211,101400,1784087840,15360,15340,15370,15340,1311
|
|
20231211,101300,1763956810,15350,15340,15350,15330,235
|
|
20231211,101200,1760351890,15350,15340,15350,15330,283
|
|
20231211,101100,1756010310,15330,15350,15350,15320,499
|
|
20231211,101000,1748352160,15330,15320,15350,15320,409
|
|
20231211,100900,1742080230,15320,15310,15330,15280,1624
|
|
20231211,100800,1717225670,15310,15320,15320,15310,754
|
|
20231211,100700,1705676100,15330,15340,15350,15320,1067
|
|
20231211,100600,1689313490,15340,15330,15350,15320,1075
|
|
20231211,100500,1672819670,15320,15340,15350,15320,462
|
|
20231211,100400,1665733010,15340,15330,15340,15320,411
|
|
20231211,100300,1659433050,15340,15320,15350,15310,2096
|
|
20231211,100200,1627288160,15320,15320,15320,15310,374
|
|
20231211,100100,1621558930,15300,15280,15310,15270,1298
|
|
20231211,100000,1601699320,15280,15290,15290,15270,773
|
|
20231211,095900,1589889530,15280,15280,15290,15270,985
|
|
20231211,095800,1574844880,15290,15270,15300,15270,887
|
|
20231211,095700,1561280100,15270,15250,15280,15240,1613
|
|
20231211,095600,1536678930,15260,15290,15290,15260,490
|
|
20231211,095500,1529197600,15290,15290,15310,15250,1246
|
|
20231211,095400,1510149490,15290,15310,15310,15290,1414
|
|
20231211,095300,1488513820,15320,15340,15340,15310,1339
|
|
20231211,095200,1467989660,15340,15340,15350,15330,2232
|
|
20231211,095100,1433745970,15340,15360,15360,15330,2365
|
|
20231211,095000,1397457680,15360,15310,15370,15310,5102
|
|
20231211,094900,1319198610,15310,15330,15330,15300,1591
|
|
20231211,094800,1294828780,15330,15230,15340,15230,7515
|
|
20231211,094700,1179978850,15230,15230,15240,15210,2018
|
|
20231211,094600,1149266470,15230,15190,15230,15180,4750
|
|
20231211,094500,1077081380,15180,15210,15210,15180,2120
|
|
20231211,094400,1044866250,15210,15160,15210,15150,7006
|
|
20231211,094300,938494820,15160,15140,15160,15120,2426
|
|
20231211,094200,901773930,15140,15080,15140,15080,1581
|
|
20231211,094100,877885720,15080,15080,15080,15070,1687
|
|
20231211,094000,852456690,15070,15060,15080,15060,265
|
|
20231211,093900,848463390,15050,15060,15070,15050,478
|
|
20231211,093800,841264830,15080,15110,15110,15060,289
|
|
20231211,093700,836905520,15100,15080,15100,15060,3310
|
|
20231211,093600,786964080,15080,15080,15100,15070,1872
|
|
20231211,093500,758728980,15060,15080,15080,15050,1537
|
|
20231211,093400,735561740,15080,15040,15100,15040,6363
|
|
20231211,093300,639667560,15040,15050,15060,15020,1371
|
|
20231211,093200,619040910,15060,15000,15060,15000,4605
|
|
20231211,093100,549835140,14990,14980,14990,14970,996
|
|
20231211,093000,534907840,14980,14950,14990,14950,1635
|
|
20231211,092900,510412560,14950,14980,14980,14940,375
|
|
20231211,092800,504802300,14960,14980,14990,14960,955
|
|
20231211,092700,490500650,14980,14950,14990,14950,1388
|
|
20231211,092600,469711180,14950,14950,14960,14950,362
|
|
20231211,092500,464298080,14960,14950,14960,14950,197
|
|
20231211,092400,461352100,14950,14950,14960,14950,206
|
|
20231211,092300,458271260,14950,14970,14970,14940,1038
|
|
20231211,092200,442747170,14970,14960,14970,14960,967
|
|
20231211,092100,428277970,14970,15000,15000,14970,526
|
|
20231211,092000,420395550,14990,15000,15000,14990,393
|
|
20231211,091900,414501680,15000,15020,15030,15000,893
|
|
20231211,091800,401092870,15010,14990,15010,14990,944
|
|
20231211,091700,386933980,14980,14970,14990,14970,310
|
|
20231211,091600,382290140,14970,14960,14970,14960,573
|
|
20231211,091500,373713520,14950,14950,14950,14940,353
|
|
20231211,091400,368438770,14940,14940,14940,14940,466
|
|
20231211,091300,361476730,14940,14940,14950,14930,407
|
|
20231211,091200,355396030,14920,14920,14940,14920,294
|
|
20231211,091100,351007260,14920,14920,14930,14920,96
|
|
20231211,091000,349574530,14920,14910,14920,14910,50
|
|
20231211,090900,348828690,14910,14920,14930,14910,405
|
|
20231211,090800,342784160,14900,14950,14950,14900,1794
|
|
20231211,090700,315984670,14980,15000,15000,14950,381
|
|
20231211,090600,310276710,15020,14990,15020,14990,521
|
|
20231211,090500,302458590,14980,15010,15010,14980,2009
|
|
20231211,090400,272336290,15000,14970,15050,14940,8439
|
|
20231211,090300,145652660,14970,14930,14990,14930,3633
|
|
20231211,090200,91296330,14940,14820,14940,14820,2029
|
|
20231211,090100,61117390,14800,14800,14810,14770,2319
|
|
20231211,090000,26803010,14800,14680,14800,14680,1815
|